SCCF
Sachem Capital Corp. 7.125% Notes due 2027
stockNYSEAMERICANStructured Product
Market OpenOct 1, 2026 10:28:44 AM EDT
24.42USD-0.318%(-0.08)209
SCCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 24.50 | 24.59 | 24.36 | 24.50 | -0.253% | 12,806 | 0.000% |
| 2026-09-30 | 24.67 | 24.67 | 24.56 | 24.56 | -0.647% | 2,416 | -0.253% |
| 2026-09-29 | 24.68 | 24.72 | 24.68 | 24.72 | +0.162% | 1,359 | -0.899% |
| 2026-09-28 | 24.65 | 24.68 | 24.65 | 24.68 | +0.244% | 483 | -0.738% |
| 2026-09-24 | 24.67 | 24.67 | 24.61 | 24.62 | -0.162% | 4,369 | -0.496% |
| 2026-09-23 | 24.70 | 24.70 | 24.57 | 24.66 | +0.142% | 5,707 | -0.658% |
| 2026-09-22 | 24.68 | 24.70 | 24.59 | 24.63 | +0.469% | 4,976 | -0.517% |
| 2026-09-21 | 24.46 | 24.51 | 24.46 | 24.51 | -0.163% | 551 | -0.050% |
| 2026-09-17 | 24.52 | 24.55 | 24.52 | 24.55 | -0.243% | 1,592 | -0.213% |
| 2026-09-16 | 24.64 | 24.64 | 24.57 | 24.61 | +0.306% | 729 | -0.456% |
| 2026-09-15 | 24.71 | 24.71 | 24.50 | 24.54 | -0.748% | 2,560 | -0.152% |
| 2026-09-14 | 24.73 | 24.80 | 24.61 | 24.72 | +0.488% | 5,156 | -0.899% |
| 2026-09-11 | 24.60 | 24.60 | 24.60 | 24.60 | -0.166% | 1,009 | -0.415% |
| 2026-09-10 | 24.71 | 24.71 | 24.64 | 24.64 | -0.177% | 2,405 | -0.581% |
| 2026-09-09 | 24.73 | 24.80 | 24.68 | 24.68 | -0.264% | 1,665 | -0.757% |
| 2026-09-08 | 24.31 | 24.75 | 24.31 | 24.75 | +0.405% | 6,250 | -1.019% |
| 2026-09-04 | 24.64 | 24.74 | 24.62 | 24.65 | -0.174% | 3,617 | -0.617% |
| 2026-09-03 | 24.75 | 24.75 | 24.69 | 24.69 | -0.190% | 921 | -0.790% |
| 2026-09-01 | 24.74 | 24.75 | 24.74 | 24.74 | +0.365% | 2,055 | -0.979% |
| 2026-08-31 | 24.63 | 24.65 | 24.63 | 24.65 | +0.264% | 973 | -0.617% |
| 2026-08-28 | 24.58 | 24.60 | 24.57 | 24.59 | -0.183% | 1,169 | -0.355% |
| 2026-08-27 | 24.63 | 24.63 | 24.63 | 24.63 | +0.142% | 2,370 | -0.537% |
| 2026-08-26 | 24.57 | 24.59 | 24.57 | 24.59 | +0.061% | 15,294 | -0.395% |
| 2026-08-25 | 24.58 | 24.58 | 24.58 | 24.58 | +0.450% | 530 | -0.334% |
| 2026-08-24 | 24.58 | 24.63 | 24.47 | 24.47 | -0.407% | 2,460 | +0.114% |
| 2026-08-20 | 24.53 | 24.57 | 24.53 | 24.57 | +0.204% | 925 | -0.294% |
| 2026-08-19 | 24.57 | 24.57 | 24.52 | 24.52 | -0.041% | 1,625 | -0.091% |
| 2026-08-17 | 24.45 | 24.60 | 24.42 | 24.53 | -0.122% | 19,713 | -0.131% |
| 2026-08-14 | 24.63 | 24.63 | 24.56 | 24.56 | 0.000% | 3,316 | -0.253% |
| 2026-08-12 | 24.63 | 24.63 | 24.49 | 24.56 | -0.285% | 2,861 | -0.253% |
| 2026-08-11 | 24.64 | 24.64 | 24.63 | 24.63 | -0.081% | 997 | -0.537% |
| 2026-08-10 | 24.49 | 24.66 | 24.47 | 24.65 | +0.612% | 4,384 | -0.617% |
| 2026-08-07 | 24.27 | 24.79 | 24.27 | 24.50 | -0.244% | 2,595 | -0.009% |
| 2026-08-05 | 24.57 | 24.57 | 24.56 | 24.56 | +0.245% | 636 | -0.253% |
| 2026-08-04 | 24.50 | 24.50 | 24.50 | 24.50 | +0.410% | 663 | -0.009% |
| 2026-08-03 | 24.21 | 24.40 | 24.21 | 24.40 | +0.868% | 4,344 | +0.401% |
| 2026-07-31 | 24.10 | 24.20 | 24.10 | 24.19 | -0.041% | 1,701 | +1.272% |
| 2026-07-30 | 24.20 | 24.20 | 24.20 | 24.20 | +0.708% | 1,503 | +1.231% |
| 2026-07-29 | 24.01 | 24.03 | 24.01 | 24.03 | +0.125% | 1,601 | +1.947% |
| 2026-07-28 | 24.00 | 24.15 | 24.00 | 24.00 | -0.949% | 5,495 | +2.074% |
| 2026-07-24 | 24.23 | 24.23 | 24.23 | 24.23 | +0.790% | 606 | +1.105% |
| 2026-07-23 | 24.04 | 24.04 | 24.04 | 24.04 | -0.558% | 575 | +1.904% |
| 2026-07-22 | 24.11 | 24.18 | 24.05 | 24.18 | +0.228% | 3,236 | +1.335% |
| 2026-07-21 | 23.30 | 24.20 | 23.30 | 24.12 | +0.125% | 3,601 | +1.566% |
| 2026-07-20 | 24.14 | 24.14 | 24.09 | 24.09 | -0.701% | 1,466 | +1.693% |
| 2026-07-17 | 24.28 | 24.29 | 24.25 | 24.26 | +0.041% | 2,372 | +0.980% |
| 2026-07-16 | 24.40 | 24.40 | 24.25 | 24.25 | -0.124% | 540 | +1.022% |
| 2026-07-14 | 24.28 | 24.30 | 24.28 | 24.28 | 0.000% | 3,458 | +0.897% |
| 2026-07-13 | 24.40 | 24.40 | 24.28 | 24.28 | -0.650% | 2,375 | +0.897% |
| 2026-07-10 | 24.50 | 24.50 | 24.30 | 24.44 | +0.571% | 1,753 | +0.241% |
| 2026-07-09 | 24.40 | 24.40 | 24.27 | 24.30 | -0.287% | 1,666 | +0.814% |
| 2026-07-08 | 24.45 | 24.50 | 24.35 | 24.37 | -0.490% | 3,124 | +0.524% |
| 2026-07-07 | 24.50 | 24.50 | 24.49 | 24.49 | -0.041% | 1,044 | +0.032% |
| 2026-07-06 | 24.50 | 24.57 | 24.50 | 24.50 | -0.071% | 5,587 | -0.009% |
| 2026-07-02 | 24.51 | 24.52 | 24.50 | 24.52 | +0.071% | 2,002 | -0.080% |
| 2026-07-01 | 24.50 | 24.50 | 24.50 | 24.50 | +0.041% | 678 | -0.009% |
| 2026-06-30 | 24.49 | 24.49 | 24.49 | 24.49 | -0.041% | 1,106 | +0.032% |
| 2026-06-29 | 24.44 | 24.50 | 24.44 | 24.50 | +0.102% | 1,687 | -0.009% |
| 2026-06-26 | 24.48 | 24.48 | 24.48 | 24.48 | +0.143% | 100 | +0.093% |
| 2026-06-25 | 24.44 | 24.44 | 24.44 | 24.44 | -0.286% | 104 | +0.236% |
| 2026-06-24 | 24.60 | 24.60 | 24.45 | 24.51 | +0.245% | 1,028 | -0.050% |
| 2026-06-23 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 102 | +0.196% |
| 2026-06-22 | 24.45 | 24.45 | 24.45 | 24.45 | -0.041% | 299 | +0.196% |
| 2026-06-18 | 24.46 | 24.46 | 24.46 | 24.46 | +0.041% | 111 | +0.155% |
| 2026-06-17 | 24.64 | 24.64 | 24.45 | 24.45 | +0.020% | 2,338 | +0.196% |
| 2026-06-16 | 24.50 | 24.50 | 24.44 | 24.45 | -0.630% | 745 | +0.216% |
| 2026-06-15 | 24.50 | 24.65 | 24.50 | 24.60 | -0.966% | 3,484 | -0.416% |
| 2026-06-12 | 24.84 | 24.84 | 24.84 | 24.84 | +0.040% | 575 | -1.378% |
| 2026-06-11 | 24.79 | 24.83 | 24.79 | 24.83 | +0.081% | 4,129 | -1.338% |
| 2026-06-10 | 24.78 | 24.81 | 24.78 | 24.81 | 0.000% | 2,496 | -1.258% |
| 2026-06-09 | 24.79 | 24.82 | 24.70 | 24.81 | +0.040% | 14,209 | -1.258% |
| 2026-06-08 | 24.78 | 24.80 | 24.71 | 24.80 | +0.081% | 9,242 | -1.219% |
| 2026-06-05 | 24.84 | 24.84 | 24.75 | 24.78 | -0.040% | 5,089 | -1.139% |
| 2026-06-04 | 24.75 | 24.79 | 24.75 | 24.79 | 0.000% | 2,549 | -1.179% |
| 2026-06-03 | 24.64 | 24.79 | 24.64 | 24.79 | +0.772% | 5,865 | -1.179% |
| 2026-06-02 | 24.61 | 24.66 | 24.60 | 24.60 | -0.203% | 3,455 | -0.415% |
| 2026-06-01 | 24.65 | 24.74 | 24.65 | 24.65 | -0.162% | 3,586 | -0.617% |
| 2026-05-29 | 24.69 | 24.69 | 24.69 | 24.69 | +0.041% | 290 | -0.778% |
| 2026-05-28 | 24.69 | 24.69 | 24.65 | 24.68 | -0.041% | 1,465 | -0.738% |
| 2026-05-27 | 24.69 | 24.69 | 24.62 | 24.69 | +0.162% | 1,273 | -0.778% |
| 2026-05-26 | 24.68 | 24.69 | 24.64 | 24.65 | -0.122% | 5,178 | -0.617% |
| 2026-05-22 | 24.67 | 24.68 | 24.55 | 24.68 | +0.041% | 8,242 | -0.738% |
| 2026-05-21 | 24.68 | 24.68 | 24.64 | 24.67 | -0.041% | 7,075 | -0.698% |
| 2026-05-20 | 24.64 | 24.69 | 24.62 | 24.68 | +0.366% | 5,959 | -0.738% |
| 2026-05-19 | 24.60 | 24.64 | 24.53 | 24.59 | -0.041% | 6,064 | -0.375% |
| 2026-05-18 | 24.26 | 24.62 | 24.26 | 24.60 | +2.500% | 19,629 | -0.415% |
| 2026-05-15 | 23.99 | 24.00 | 23.97 | 24.00 | 0.000% | 1,191 | +2.074% |
| 2026-05-14 | 24.00 | 24.00 | 24.00 | 24.00 | +0.404% | 1,013 | +2.074% |
| 2026-05-13 | 23.90 | 23.90 | 23.90 | 23.90 | -0.394% | 384 | +2.487% |
| 2026-05-12 | 23.99 | 24.00 | 23.99 | 24.00 | -0.008% | 201 | +2.083% |
| 2026-05-11 | 23.95 | 24.00 | 23.95 | 24.00 | +0.126% | 1,102 | +2.074% |
| 2026-05-08 | 23.99 | 23.99 | 23.97 | 23.97 | -0.117% | 443 | +2.202% |
| 2026-05-07 | 24.00 | 24.00 | 24.00 | 24.00 | +0.410% | 358 | +2.083% |
| 2026-05-06 | 23.93 | 23.93 | 23.90 | 23.90 | -0.416% | 1,473 | +2.501% |
| 2026-05-05 | 23.80 | 24.00 | 23.80 | 24.00 | 0.000% | 665 | +2.074% |
| 2026-05-04 | 23.96 | 24.00 | 23.95 | 24.00 | +0.209% | 1,682 | +2.074% |
| 2026-05-01 | 23.90 | 23.95 | 23.90 | 23.95 | 0.000% | 937 | +2.287% |
| 2026-04-30 | 24.00 | 24.00 | 23.95 | 23.95 | -0.083% | 524 | +2.287% |
| 2026-04-29 | 24.00 | 24.00 | 23.97 | 23.97 | +0.314% | 1,207 | +2.202% |
| 2026-04-28 | 23.98 | 24.00 | 23.89 | 23.89 | -0.354% | 3,388 | +2.523% |
| 2026-04-27 | 23.98 | 23.98 | 23.89 | 23.98 | 0.000% | 1,858 | +2.159% |
| 2026-04-24 | 23.96 | 23.98 | 23.96 | 23.98 | +0.000% | 572 | +2.159% |
| 2026-04-23 | 23.73 | 23.98 | 23.73 | 23.98 | +0.629% | 1,838 | +2.160% |
| 2026-04-22 | 23.83 | 23.83 | 23.83 | 23.83 | +0.252% | 313 | +2.802% |
| 2026-04-21 | 23.78 | 23.80 | 23.77 | 23.77 | +0.635% | 2,098 | +3.062% |
| 2026-04-20 | 23.62 | 23.62 | 23.62 | 23.62 | -0.295% | 405 | +3.716% |
| 2026-04-17 | 23.60 | 23.80 | 23.60 | 23.69 | -0.169% | 823 | +3.410% |
| 2026-04-16 | 23.73 | 23.76 | 23.70 | 23.73 | +0.381% | 2,530 | +3.236% |
| 2026-04-15 | 23.75 | 23.75 | 23.53 | 23.64 | +0.553% | 6,197 | +3.629% |
| 2026-04-13 | 23.63 | 23.63 | 23.51 | 23.51 | -0.487% | 1,396 | +4.202% |
| 2026-04-10 | 23.73 | 23.75 | 23.53 | 23.63 | +0.233% | 2,330 | +3.694% |
| 2026-04-09 | 23.70 | 23.70 | 23.57 | 23.57 | -0.465% | 391 | +3.936% |
| 2026-04-08 | 23.76 | 23.76 | 23.59 | 23.68 | +1.024% | 2,197 | +3.454% |
| 2026-04-07 | 23.44 | 23.44 | 23.44 | 23.44 | -1.097% | 406 | +4.513% |
| 2026-04-02 | 23.60 | 23.70 | 23.60 | 23.70 | +0.423% | 3,132 | +3.367% |
| 2026-03-31 | 23.68 | 23.68 | 23.60 | 23.60 | -0.042% | 1,717 | +3.804% |
| 2026-03-30 | 23.59 | 23.76 | 23.55 | 23.61 | -0.169% | 4,034 | +3.760% |
| 2026-03-27 | 23.75 | 23.76 | 23.65 | 23.65 | -0.084% | 1,300 | +3.585% |
| 2026-03-26 | 23.69 | 23.69 | 23.63 | 23.67 | -0.084% | 1,392 | +3.497% |
| 2026-03-25 | 23.60 | 23.69 | 23.60 | 23.69 | +0.212% | 846 | +3.410% |
| 2026-03-24 | 23.54 | 23.64 | 23.54 | 23.64 | +0.836% | 3,421 | +3.629% |
| 2026-03-23 | 23.44 | 23.50 | 23.39 | 23.44 | +0.161% | 5,719 | +4.495% |
| 2026-03-20 | 23.41 | 23.41 | 23.41 | 23.41 | +0.220% | 340 | +4.663% |
| 2026-03-19 | 23.40 | 23.40 | 23.31 | 23.36 | +0.021% | 1,844 | +4.893% |
| 2026-03-17 | 23.35 | 23.47 | 23.25 | 23.35 | +0.301% | 4,925 | +4.916% |
| 2026-03-16 | 23.40 | 23.40 | 23.23 | 23.28 | -0.810% | 10,544 | +5.231% |
| 2026-03-13 | 23.43 | 23.47 | 23.39 | 23.47 | -0.043% | 12,109 | +4.379% |
| 2026-03-12 | 23.48 | 23.48 | 23.48 | 23.48 | +0.128% | 900 | +4.335% |
| 2026-03-11 | 23.51 | 23.51 | 23.45 | 23.45 | +0.085% | 2,038 | +4.468% |
| 2026-03-10 | 23.62 | 23.62 | 23.43 | 23.43 | -0.880% | 1,461 | +4.557% |
| 2026-03-09 | 23.60 | 23.64 | 23.60 | 23.64 | +0.845% | 1,556 | +3.637% |
| 2026-03-06 | 23.25 | 23.44 | 23.25 | 23.44 | +0.774% | 721 | +4.513% |
| 2026-03-05 | 23.57 | 23.57 | 23.24 | 23.26 | +0.129% | 4,085 | +5.322% |
| 2026-03-04 | 23.35 | 23.35 | 23.23 | 23.23 | -0.086% | 701 | +5.458% |
| 2026-03-03 | 23.25 | 23.25 | 23.25 | 23.25 | -1.022% | 150 | +5.367% |
| 2026-03-02 | 23.52 | 23.57 | 23.49 | 23.49 | -0.042% | 830 | +4.290% |
| 2026-02-27 | 23.49 | 23.50 | 23.49 | 23.50 | -0.283% | 468 | +4.246% |
| 2026-02-26 | 23.57 | 23.57 | 23.57 | 23.57 | +0.327% | 568 | +3.950% |
| 2026-02-25 | 23.49 | 23.49 | 23.49 | 23.49 | -0.255% | 1,040 | +4.290% |
| 2026-02-24 | 23.58 | 23.58 | 23.55 | 23.55 | 0.000% | 1,399 | +4.025% |
| 2026-02-23 | 23.52 | 23.55 | 23.52 | 23.55 | +0.213% | 3,388 | +4.025% |
| 2026-02-20 | 23.45 | 23.50 | 23.45 | 23.50 | +0.213% | 2,954 | +4.246% |
| 2026-02-19 | 23.44 | 23.45 | 23.42 | 23.45 | -0.213% | 7,728 | +4.468% |
| 2026-02-18 | 23.45 | 23.50 | 23.44 | 23.50 | +0.213% | 5,313 | +4.246% |
| 2026-02-13 | 23.45 | 23.45 | 23.45 | 23.45 | +0.085% | 152 | +4.468% |
| 2026-02-10 | 23.39 | 23.43 | 23.31 | 23.43 | +0.515% | 1,316 | +4.557% |
| 2026-02-09 | 22.93 | 23.38 | 22.93 | 23.31 | -0.086% | 2,771 | +5.096% |
| 2026-02-05 | 23.36 | 23.36 | 23.33 | 23.33 | -0.319% | 961 | +5.006% |
| 2026-02-04 | 23.50 | 23.50 | 23.29 | 23.40 | +0.277% | 1,398 | +4.671% |
| 2026-02-03 | 23.30 | 23.34 | 23.30 | 23.34 | -0.086% | 1,875 | +4.961% |
| 2026-02-02 | 23.34 | 23.39 | 23.34 | 23.36 | -0.171% | 1,837 | +4.871% |
| 2026-01-30 | 23.40 | 23.43 | 23.40 | 23.40 | 0.000% | 1,435 | +4.691% |
| 2026-01-29 | 23.42 | 23.42 | 23.40 | 23.40 | -0.148% | 1,255 | +4.691% |
| 2026-01-28 | 23.39 | 23.45 | 23.25 | 23.43 | -0.239% | 4,451 | +4.536% |
| 2026-01-27 | 22.90 | 23.55 | 22.90 | 23.49 | +0.346% | 1,934 | +4.286% |
| 2026-01-26 | 23.55 | 23.55 | 23.41 | 23.41 | -0.805% | 3,217 | +4.647% |
| 2026-01-23 | 23.48 | 23.68 | 23.48 | 23.60 | -0.169% | 3,816 | +3.804% |
| 2026-01-22 | 23.45 | 23.64 | 23.45 | 23.64 | +0.382% | 2,705 | +3.629% |
| 2026-01-21 | 23.45 | 23.55 | 23.45 | 23.55 | +0.426% | 682 | +4.025% |
| 2026-01-20 | 23.51 | 23.52 | 23.42 | 23.45 | -0.170% | 2,780 | +4.468% |
| 2026-01-16 | 23.19 | 23.64 | 23.17 | 23.49 | +0.052% | 8,155 | +4.290% |
| 2026-01-15 | 23.44 | 23.49 | 23.44 | 23.48 | -0.052% | 3,258 | +4.344% |
| 2026-01-14 | 23.31 | 23.49 | 23.30 | 23.49 | 0.000% | 1,845 | +4.290% |
| 2026-01-13 | 23.43 | 23.49 | 23.23 | 23.49 | +0.535% | 8,923 | +4.290% |
| 2026-01-12 | 23.38 | 23.44 | 23.36 | 23.36 | -0.021% | 3,093 | +4.848% |
| 2026-01-09 | 23.38 | 23.38 | 23.37 | 23.37 | +0.538% | 549 | +4.826% |
| 2026-01-08 | 23.24 | 23.32 | 23.15 | 23.25 | -0.279% | 4,760 | +5.390% |
| 2026-01-07 | 23.23 | 23.45 | 23.22 | 23.31 | 0.000% | 4,242 | +5.096% |
| 2026-01-06 | 23.26 | 23.31 | 23.26 | 23.31 | +0.691% | 5,026 | +5.096% |
| 2026-01-05 | 23.14 | 23.15 | 23.14 | 23.15 | -0.686% | 666 | +5.822% |
| 2026-01-02 | 23.15 | 23.32 | 23.15 | 23.31 | +0.422% | 2,162 | +5.096% |
| 2025-12-31 | 23.20 | 23.24 | 23.13 | 23.21 | +0.052% | 1,503 | +5.539% |
| 2025-12-30 | 23.12 | 23.20 | 23.12 | 23.20 | +0.432% | 1,290 | +5.594% |
| 2025-12-29 | 23.20 | 23.20 | 23.04 | 23.10 | -0.431% | 3,594 | +6.051% |
| 2025-12-26 | 23.03 | 23.20 | 23.03 | 23.20 | 0.000% | 464 | +5.594% |
| 2025-12-24 | 23.20 | 23.20 | 23.20 | 23.20 | +0.086% | 531 | +5.594% |
| 2025-12-23 | 23.15 | 23.19 | 22.98 | 23.18 | +0.142% | 3,013 | +5.685% |
| 2025-12-22 | 23.15 | 23.15 | 23.08 | 23.15 | -0.013% | 2,521 | +5.835% |
| 2025-12-19 | 22.88 | 23.15 | 22.88 | 23.15 | +0.959% | 1,492 | +5.822% |
| 2025-12-18 | 22.92 | 22.93 | 22.90 | 22.93 | +0.262% | 1,452 | +6.837% |
| 2025-12-17 | 23.03 | 23.03 | 22.86 | 22.87 | -0.867% | 1,336 | +7.118% |
| 2025-12-16 | 23.45 | 23.45 | 22.90 | 23.07 | +0.217% | 2,190 | +6.189% |
| 2025-12-15 | 23.30 | 23.30 | 23.02 | 23.02 | -1.455% | 1,223 | +6.420% |
| 2025-12-11 | 23.35 | 23.36 | 23.35 | 23.36 | +0.038% | 1,435 | +4.871% |
| 2025-12-10 | 23.32 | 23.35 | 23.32 | 23.35 | -0.422% | 1,845 | +4.911% |
| 2025-12-09 | 23.44 | 23.45 | 23.44 | 23.45 | +0.428% | 703 | +4.468% |
| 2025-12-05 | 23.32 | 23.35 | 23.25 | 23.35 | +0.043% | 3,342 | +4.916% |
| 2025-12-04 | 23.30 | 23.34 | 23.30 | 23.34 | -0.427% | 2,140 | +4.961% |
| 2025-12-03 | 23.33 | 23.44 | 23.21 | 23.44 | +0.904% | 3,344 | +4.513% |
| 2025-12-02 | 23.17 | 23.25 | 23.15 | 23.23 | +0.432% | 2,289 | +5.458% |
| 2025-12-01 | 23.13 | 23.14 | 23.13 | 23.13 | +0.130% | 1,250 | +5.914% |
| 2025-11-28 | 23.06 | 23.10 | 23.06 | 23.10 | +0.348% | 862 | +6.051% |
| 2025-11-26 | 22.99 | 23.07 | 22.99 | 23.02 | +0.458% | 2,573 | +6.420% |
| 2025-11-25 | 23.08 | 23.08 | 22.91 | 22.91 | -0.629% | 1,700 | +6.907% |
| 2025-11-24 | 23.10 | 23.10 | 23.06 | 23.06 | +0.087% | 850 | +6.235% |
| 2025-11-21 | 23.01 | 23.18 | 23.01 | 23.04 | +0.087% | 390 | +6.327% |
| 2025-11-20 | 23.10 | 23.10 | 23.02 | 23.02 | -0.346% | 876 | +6.420% |
| 2025-11-19 | 23.04 | 23.10 | 23.02 | 23.10 | +0.130% | 6,141 | +6.051% |
| 2025-11-18 | 23.10 | 23.10 | 23.02 | 23.07 | 0.000% | 2,009 | +6.189% |
| 2025-11-17 | 23.00 | 23.10 | 23.00 | 23.07 | +0.174% | 4,880 | +6.189% |
| 2025-11-14 | 23.02 | 23.09 | 22.96 | 23.03 | +0.043% | 2,449 | +6.373% |
| 2025-11-12 | 23.00 | 23.05 | 23.00 | 23.02 | +0.261% | 1,374 | +6.420% |
| 2025-11-11 | 23.09 | 23.09 | 22.91 | 22.96 | +0.175% | 8,403 | +6.698% |
| 2025-11-10 | 22.95 | 22.95 | 22.92 | 22.92 | -0.087% | 2,844 | +6.884% |
| 2025-11-06 | 22.30 | 22.96 | 22.30 | 22.94 | +0.087% | 2,587 | +6.791% |
| 2025-11-05 | 22.89 | 23.21 | 22.89 | 22.92 | +0.131% | 6,235 | +6.884% |
| 2025-11-04 | 22.80 | 22.89 | 22.79 | 22.89 | +0.395% | 1,346 | +7.024% |
| 2025-11-03 | 22.80 | 22.80 | 22.80 | 22.80 | -0.140% | 144 | +7.446% |
| 2025-10-31 | 22.65 | 22.96 | 22.65 | 22.83 | +0.804% | 933 | +7.296% |
| 2025-10-30 | 22.80 | 22.82 | 22.65 | 22.65 | -0.658% | 3,702 | +8.158% |
| 2025-10-29 | 22.68 | 22.91 | 22.68 | 22.80 | -0.718% | 1,732 | +7.446% |
| 2025-10-28 | 22.90 | 22.96 | 22.90 | 22.96 | +0.503% | 2,030 | +6.675% |
| 2025-10-24 | 22.80 | 23.06 | 22.66 | 22.85 | -0.087% | 4,434 | +7.211% |
| 2025-10-23 | 22.88 | 23.11 | 22.87 | 22.87 | +0.131% | 1,735 | +7.118% |
| 2025-10-22 | 22.51 | 23.07 | 22.51 | 22.84 | +1.286% | 8,229 | +7.258% |
| 2025-10-21 | 22.55 | 22.57 | 22.55 | 22.55 | +0.267% | 1,175 | +8.638% |
| 2025-10-17 | 22.26 | 23.10 | 22.26 | 22.49 | -1.962% | 2,733 | +8.928% |
| 2025-10-16 | 20.79 | 23.00 | 20.79 | 22.94 | -0.693% | 592 | +6.791% |
| 2025-10-15 | 23.10 | 23.10 | 23.10 | 23.10 | +2.394% | 954 | +6.051% |
| 2025-10-14 | 22.60 | 22.87 | 22.56 | 22.56 | +0.067% | 2,964 | +8.590% |
| 2025-10-13 | 22.96 | 22.96 | 22.55 | 22.55 | -0.923% | 2,193 | +8.662% |
| 2025-10-10 | 23.02 | 23.12 | 22.45 | 22.75 | -2.339% | 5,287 | +7.659% |
| 2025-10-09 | 23.20 | 23.30 | 23.14 | 23.30 | +0.677% | 2,534 | +5.141% |
| 2025-10-08 | 23.29 | 23.29 | 23.14 | 23.14 | -0.458% | 840 | +5.852% |
| 2025-10-07 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 213 | +5.367% |
| 2025-10-06 | 23.12 | 23.43 | 23.10 | 23.25 | -0.193% | 2,427 | +5.367% |
| 2025-10-03 | 23.15 | 23.30 | 23.15 | 23.30 | +0.194% | 1,452 | +5.163% |
| 2025-10-02 | 23.18 | 23.38 | 23.18 | 23.25 | -0.257% | 8,595 | +5.367% |
| 2025-10-01 | 23.31 | 23.31 | 23.12 | 23.31 | +0.043% | 395 | +5.096% |
| 2025-09-30 | 23.32 | 23.47 | 23.30 | 23.30 | -0.043% | 2,886 | +5.141% |
| 2025-09-29 | 23.00 | 23.48 | 23.00 | 23.31 | +1.150% | 4,578 | +5.095% |
| 2025-09-26 | 23.10 | 23.10 | 23.05 | 23.05 | -0.022% | 2,215 | +6.304% |
| 2025-09-25 | 23.05 | 23.05 | 23.05 | 23.05 | -0.303% | 453 | +6.281% |
| 2025-09-24 | 23.15 | 23.15 | 23.00 | 23.12 | -0.086% | 5,091 | +5.959% |
| 2025-09-23 | 23.01 | 23.14 | 23.00 | 23.14 | +0.696% | 3,764 | +5.868% |
| 2025-09-22 | 23.00 | 23.00 | 22.97 | 22.98 | -0.397% | 1,239 | +6.605% |
| 2025-09-19 | 23.25 | 23.25 | 22.96 | 23.07 | +0.224% | 2,191 | +6.182% |
| 2025-09-18 | 22.99 | 23.15 | 22.98 | 23.02 | +0.305% | 2,323 | +6.420% |
| 2025-09-17 | 23.02 | 23.04 | 22.95 | 22.95 | -0.304% | 1,920 | +6.744% |
| 2025-09-16 | 23.17 | 23.29 | 22.90 | 23.02 | -0.647% | 5,202 | +6.420% |
| 2025-09-15 | 22.91 | 23.17 | 22.91 | 23.17 | -0.601% | 2,715 | +5.731% |
| 2025-09-12 | 23.20 | 23.50 | 23.19 | 23.31 | +0.517% | 11,142 | +5.096% |
| 2025-09-11 | 23.32 | 23.34 | 23.19 | 23.19 | 0.000% | 976 | +5.639% |
| 2025-09-10 | 23.22 | 23.29 | 23.10 | 23.19 | +0.433% | 7,789 | +5.639% |
| 2025-09-09 | 23.00 | 23.69 | 22.94 | 23.09 | +0.610% | 7,071 | +6.097% |
| 2025-09-08 | 22.85 | 22.95 | 22.85 | 22.95 | +0.409% | 5,266 | +6.744% |
| 2025-09-05 | 22.87 | 22.93 | 22.84 | 22.86 | +0.028% | 11,225 | +7.181% |
| 2025-09-04 | 22.84 | 23.01 | 22.83 | 22.85 | -0.392% | 1,927 | +7.211% |
| 2025-09-03 | 22.89 | 23.00 | 22.76 | 22.94 | +0.526% | 2,600 | +6.791% |
| 2025-09-02 | 23.50 | 23.50 | 22.72 | 22.82 | 0.000% | 10,656 | +7.352% |
| 2025-08-29 | 22.79 | 23.58 | 22.70 | 22.82 | +0.484% | 5,996 | +7.352% |
| 2025-08-27 | 22.70 | 22.72 | 22.70 | 22.71 | -0.110% | 3,083 | +7.872% |
| 2025-08-26 | 22.50 | 22.74 | 22.48 | 22.73 | +0.154% | 9,410 | +7.754% |
| 2025-08-25 | 22.44 | 22.70 | 22.33 | 22.70 | +1.566% | 7,588 | +7.920% |
| 2025-08-22 | 22.50 | 22.74 | 22.19 | 22.35 | +1.132% | 5,672 | +9.609% |
| 2025-08-21 | 22.15 | 22.15 | 22.08 | 22.10 | +0.136% | 2,731 | +10.850% |
| 2025-08-20 | 21.98 | 22.07 | 21.98 | 22.07 | +0.547% | 2,612 | +11.000% |
| 2025-08-19 | 21.90 | 21.97 | 21.81 | 21.95 | -0.091% | 2,150 | +11.607% |
| 2025-08-18 | 21.80 | 21.97 | 21.80 | 21.97 | +0.779% | 2,611 | +11.506% |
| 2025-08-15 | 21.89 | 21.95 | 21.80 | 21.80 | -0.819% | 7,270 | +12.375% |
| 2025-08-14 | 22.01 | 22.05 | 21.91 | 21.98 | -0.119% | 4,930 | +11.455% |
| 2025-08-13 | 21.82 | 22.19 | 21.79 | 22.01 | +0.853% | 3,552 | +11.323% |
| 2025-08-12 | 21.67 | 21.82 | 21.62 | 21.82 | +0.925% | 6,478 | +12.272% |
| 2025-08-11 | 21.42 | 21.82 | 21.40 | 21.62 | +0.887% | 11,570 | +13.311% |
| 2025-08-08 | 21.30 | 21.43 | 21.25 | 21.43 | +0.610% | 5,064 | +14.315% |
| 2025-08-07 | 20.99 | 21.30 | 20.99 | 21.30 | +1.595% | 3,526 | +15.013% |
| 2025-08-06 | 20.43 | 21.00 | 20.43 | 20.97 | +2.622% | 6,454 | +16.848% |
| 2025-08-05 | 19.69 | 20.45 | 19.69 | 20.43 | +4.769% | 19,694 | +19.911% |
| 2025-08-04 | 19.50 | 19.50 | 19.50 | 19.50 | -0.205% | 946 | +25.630% |
| 2025-08-01 | 19.63 | 19.64 | 19.54 | 19.54 | 0.000% | 1,718 | +25.373% |
| 2025-07-31 | 19.66 | 19.66 | 19.53 | 19.54 | -0.812% | 926 | +25.373% |
| 2025-07-29 | 19.70 | 19.70 | 19.70 | 19.70 | +1.285% | 200 | +24.354% |
| 2025-07-28 | 19.64 | 19.70 | 19.45 | 19.45 | -0.765% | 3,660 | +25.952% |
| 2025-07-25 | 19.55 | 19.62 | 19.55 | 19.60 | +0.300% | 1,557 | +24.989% |
| 2025-07-24 | 19.54 | 19.54 | 19.54 | 19.54 | -0.596% | 870 | +25.364% |
| 2025-07-23 | 19.84 | 19.85 | 19.66 | 19.66 | -0.915% | 1,334 | +24.617% |
| 2025-07-22 | 19.48 | 19.85 | 19.48 | 19.84 | +0.964% | 2,321 | +23.477% |
| 2025-07-21 | 19.70 | 19.70 | 19.60 | 19.65 | -0.503% | 1,682 | +24.667% |
| 2025-07-17 | 19.75 | 19.75 | 19.50 | 19.75 | +0.407% | 2,977 | +24.039% |
| 2025-07-16 | 19.55 | 19.67 | 19.55 | 19.67 | +0.727% | 1,252 | +24.544% |
| 2025-07-15 | 19.26 | 19.53 | 19.26 | 19.53 | +0.298% | 4,066 | +25.450% |
| 2025-07-14 | 19.49 | 19.49 | 19.39 | 19.47 | -0.154% | 1,220 | +25.823% |
| 2025-07-11 | 19.47 | 19.50 | 19.40 | 19.50 | +0.243% | 860 | +25.630% |
| 2025-07-10 | 19.43 | 19.50 | 19.34 | 19.45 | +0.278% | 1,963 | +25.935% |
| 2025-07-09 | 19.40 | 19.50 | 19.37 | 19.40 | -0.006% | 1,279 | +26.285% |
| 2025-07-08 | 19.54 | 19.54 | 19.12 | 19.40 | -0.513% | 6,933 | +26.277% |
| 2025-07-07 | 19.45 | 19.50 | 19.45 | 19.50 | +0.932% | 1,944 | +25.630% |
| 2025-07-02 | 19.26 | 19.32 | 19.19 | 19.32 | +0.779% | 7,298 | +26.800% |
| 2025-07-01 | 19.17 | 19.17 | 19.17 | 19.17 | -0.309% | 779 | +27.788% |
| 2025-06-30 | 19.26 | 19.26 | 19.23 | 19.23 | +0.339% | 668 | +27.394% |
| 2025-06-27 | 19.13 | 19.16 | 19.13 | 19.16 | +0.274% | 801 | +27.826% |
| 2025-06-26 | 19.11 | 19.11 | 19.11 | 19.11 | +0.381% | 496 | +28.176% |
| 2025-06-24 | 19.04 | 19.04 | 19.04 | 19.04 | +0.211% | 260 | +28.665% |
| 2025-06-23 | 19.08 | 19.08 | 19.00 | 19.00 | -0.315% | 1,155 | +28.936% |
| 2025-06-20 | 19.08 | 19.08 | 19.06 | 19.06 | +0.044% | 1,521 | +28.530% |
| 2025-06-18 | 19.25 | 19.26 | 19.05 | 19.05 | -1.031% | 909 | +28.587% |
| 2025-06-17 | 19.24 | 19.25 | 19.24 | 19.25 | +0.785% | 214 | +27.261% |
| 2025-06-16 | 19.12 | 19.40 | 19.10 | 19.10 | -0.779% | 4,269 | +28.261% |
| 2025-06-13 | 19.30 | 19.38 | 19.15 | 19.25 | -0.311% | 3,103 | +27.261% |
| 2025-06-12 | 19.02 | 19.31 | 19.02 | 19.31 | +2.987% | 4,056 | +26.866% |
| 2025-06-11 | 18.60 | 18.82 | 18.55 | 18.75 | -0.871% | 4,601 | +30.655% |
| 2025-06-10 | 18.80 | 18.94 | 18.80 | 18.91 | -0.375% | 1,971 | +29.517% |
| 2025-06-09 | 19.01 | 19.01 | 18.85 | 18.99 | +0.454% | 1,879 | +29.032% |
| 2025-06-06 | 18.90 | 18.90 | 18.90 | 18.90 | +0.800% | 300 | +29.618% |
| 2025-06-05 | 18.75 | 18.75 | 18.75 | 18.75 | +0.861% | 910 | +30.655% |
| 2025-06-04 | 18.55 | 18.59 | 18.55 | 18.59 | +0.076% | 594 | +31.779% |
| 2025-06-02 | 18.58 | 18.58 | 18.58 | 18.58 | -1.871% | 539 | +31.880% |
| 2025-05-30 | 18.83 | 18.93 | 18.77 | 18.93 | +0.424% | 2,392 | +29.413% |
| 2025-05-29 | 18.83 | 19.05 | 18.80 | 18.85 | +1.617% | 12,132 | +29.962% |
| 2025-05-28 | 18.55 | 18.92 | 18.55 | 18.55 | -2.214% | 4,432 | +32.064% |
| 2025-05-27 | 18.90 | 19.07 | 18.90 | 18.97 | -0.158% | 330 | +29.140% |
| 2025-05-22 | 19.01 | 19.03 | 19.00 | 19.00 | -1.350% | 793 | +28.936% |
| 2025-05-21 | 19.25 | 19.35 | 19.25 | 19.26 | +0.052% | 2,111 | +27.195% |
| 2025-05-20 | 19.25 | 19.25 | 19.25 | 19.25 | -1.282% | 645 | +27.261% |
| 2025-05-19 | 19.50 | 19.50 | 19.25 | 19.50 | +0.136% | 1,149 | +25.630% |
| 2025-05-16 | 19.47 | 19.47 | 19.47 | 19.47 | -0.135% | 574 | +25.800% |
| 2025-05-15 | 19.26 | 19.50 | 19.26 | 19.50 | +1.144% | 3,342 | +25.630% |
| 2025-05-14 | 19.28 | 19.28 | 19.28 | 19.28 | -0.011% | 686 | +27.067% |
| 2025-05-13 | 19.35 | 19.35 | 19.00 | 19.28 | -0.375% | 3,309 | +27.053% |
| 2025-05-12 | 19.35 | 19.35 | 19.35 | 19.35 | -0.545% | 841 | +26.577% |
| 2025-05-09 | 19.43 | 19.65 | 19.28 | 19.46 | -0.435% | 10,107 | +25.888% |
| 2025-05-08 | 19.27 | 19.55 | 19.27 | 19.55 | +1.217% | 664 | +25.340% |
| 2025-05-07 | 19.33 | 19.55 | 19.31 | 19.31 | -1.453% | 5,632 | +26.866% |
| 2025-05-06 | 19.57 | 19.59 | 19.57 | 19.59 | +0.229% | 791 | +25.023% |
| 2025-05-05 | 19.55 | 19.55 | 19.50 | 19.55 | +0.592% | 1,788 | +25.308% |
| 2025-05-02 | 19.55 | 19.55 | 19.43 | 19.43 | -0.486% | 1,658 | +26.050% |
| 2025-05-01 | 19.10 | 19.55 | 19.10 | 19.53 | +2.144% | 11,188 | +25.437% |
| 2025-04-30 | 19.25 | 19.25 | 19.11 | 19.12 | -0.675% | 2,387 | +28.127% |
| 2025-04-29 | 19.01 | 19.25 | 19.01 | 19.25 | 0.000% | 2,390 | +27.261% |
| 2025-04-28 | 19.43 | 19.45 | 19.02 | 19.25 | -1.535% | 10,462 | +27.261% |
| 2025-04-25 | 19.16 | 19.55 | 19.16 | 19.55 | +1.558% | 4,606 | +25.308% |
| 2025-04-24 | 19.23 | 19.25 | 19.23 | 19.25 | +0.930% | 1,131 | +27.261% |
| 2025-04-23 | 19.15 | 19.15 | 18.70 | 19.07 | -0.326% | 2,424 | +28.444% |
| 2025-04-22 | 18.59 | 19.14 | 18.59 | 19.14 | +2.272% | 3,365 | +28.026% |
| 2025-04-21 | 18.75 | 18.75 | 18.65 | 18.71 | -1.319% | 1,697 | +30.934% |
| 2025-04-16 | 18.71 | 19.02 | 18.69 | 18.96 | +0.851% | 5,184 | +29.208% |
| 2025-04-15 | 18.74 | 18.81 | 18.73 | 18.80 | +0.320% | 1,445 | +30.307% |
| 2025-04-14 | 18.60 | 18.74 | 18.56 | 18.74 | 0.000% | 3,825 | +30.725% |
| 2025-04-11 | 18.50 | 18.74 | 18.50 | 18.74 | +0.644% | 1,281 | +30.725% |
| 2025-04-10 | 18.72 | 18.75 | 18.57 | 18.62 | +1.196% | 4,597 | +31.567% |
| 2025-04-09 | 18.69 | 18.69 | 18.18 | 18.40 | -1.604% | 7,342 | +33.140% |
| 2025-04-08 | 18.66 | 18.75 | 18.07 | 18.70 | -0.107% | 4,970 | +31.004% |
| 2025-04-07 | 19.35 | 19.35 | 17.94 | 18.72 | -2.753% | 13,564 | +30.864% |
| 2025-04-04 | 19.35 | 19.70 | 19.25 | 19.25 | -1.282% | 1,523 | +27.261% |
| 2025-04-03 | 19.31 | 19.67 | 19.31 | 19.50 | -1.266% | 7,563 | +25.630% |
| 2025-04-02 | 19.46 | 19.75 | 19.46 | 19.75 | +1.023% | 2,421 | +24.039% |
| 2025-04-01 | 19.55 | 19.60 | 19.54 | 19.55 | +1.086% | 3,771 | +25.308% |
| 2025-03-31 | 19.10 | 19.34 | 19.05 | 19.34 | +1.257% | 1,877 | +26.669% |
| 2025-03-28 | 19.26 | 19.30 | 19.09 | 19.10 | -0.735% | 8,519 | +28.261% |
| 2025-03-27 | 19.00 | 19.30 | 18.95 | 19.24 | +0.216% | 9,895 | +27.318% |
| 2025-03-26 | 19.25 | 19.26 | 19.10 | 19.20 | -0.536% | 9,970 | +27.593% |
| 2025-03-25 | 19.20 | 19.30 | 19.20 | 19.30 | +0.018% | 1,130 | +26.909% |
| 2025-03-24 | 19.22 | 19.30 | 19.21 | 19.30 | +0.521% | 2,814 | +26.932% |
| 2025-03-21 | 19.33 | 19.33 | 19.20 | 19.20 | -0.775% | 2,432 | +27.593% |
| 2025-03-20 | 19.18 | 19.44 | 18.84 | 19.35 | +0.519% | 8,552 | +26.604% |
| 2025-03-19 | 19.35 | 19.35 | 19.25 | 19.25 | -0.901% | 260 | +27.261% |
| 2025-03-18 | 19.42 | 19.52 | 19.42 | 19.43 | -0.026% | 1,518 | +26.115% |
| 2025-03-17 | 19.65 | 19.65 | 19.42 | 19.43 | -0.257% | 631 | +26.082% |
| 2025-03-14 | 19.70 | 19.70 | 19.29 | 19.48 | -1.175% | 7,625 | +25.759% |
| 2025-03-13 | 19.72 | 19.72 | 19.71 | 19.71 | -0.037% | 950 | +24.281% |
| 2025-03-12 | 19.71 | 19.72 | 19.71 | 19.72 | -0.006% | 3,345 | +24.235% |
| 2025-03-11 | 19.71 | 19.75 | 19.71 | 19.72 | -0.152% | 2,346 | +24.228% |
| 2025-03-10 | 19.75 | 19.75 | 19.71 | 19.75 | 0.000% | 4,960 | +24.039% |
| 2025-03-07 | 19.80 | 19.82 | 19.71 | 19.75 | -0.108% | 6,543 | +24.039% |
| 2025-03-06 | 19.80 | 19.86 | 19.75 | 19.77 | -0.145% | 1,393 | +23.906% |
| 2025-03-05 | 19.51 | 19.80 | 19.51 | 19.80 | +0.763% | 1,489 | +23.726% |
| 2025-03-04 | 19.72 | 19.73 | 19.61 | 19.65 | -1.057% | 3,952 | +24.671% |
| 2025-03-03 | 19.65 | 19.86 | 19.65 | 19.86 | +0.303% | 1,743 | +23.352% |
| 2025-02-28 | 19.80 | 19.80 | 19.79 | 19.80 | +0.076% | 7,067 | +23.726% |
| 2025-02-27 | 19.78 | 19.80 | 19.75 | 19.79 | 0.000% | 3,056 | +23.820% |