MFICL
MidCap Financial Investment Corporation 8.00% Notes due 2028
stockNASDAQ
Market OpenOct 1, 2026 3:50:17 PM EDT
25.20USD0.000%(+25.20)2,609
MFICL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.12 | 25.21 | 25.10 | 25.21 | +0.040% | 4,122 | 0.000% | |
| 2026-10-01 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 1,397 | +0.040% | |
| 2026-09-30 | 25.20 | 25.21 | 25.10 | 25.19 | +0.040% | 4,668 | +0.079% | |
| 2026-09-29 | 25.14 | 25.18 | 25.10 | 25.18 | +0.079% | 11,936 | +0.119% | |
| 2026-09-28 | 25.17 | 25.17 | 25.13 | 25.16 | -0.040% | 1,975 | +0.199% | |
| 2026-09-25 | 25.17 | 25.17 | 25.15 | 25.17 | +0.119% | 7,437 | +0.159% | |
| 2026-09-24 | 25.16 | 25.17 | 25.13 | 25.14 | +0.060% | 21,773 | +0.278% | |
| 2026-09-23 | 25.13 | 25.13 | 25.13 | 25.13 | -0.139% | 657 | +0.338% | |
| 2026-09-22 | 25.15 | 25.16 | 25.11 | 25.16 | 0.000% | 2,001 | +0.199% | |
| 2026-09-21 | 25.16 | 25.17 | 25.11 | 25.16 | +0.040% | 9,414 | +0.199% | |
| 2026-09-18 | 25.15 | 25.15 | 25.15 | 25.15 | +0.060% | 1,464 | +0.239% | |
| 2026-09-17 | 25.16 | 25.20 | 25.14 | 25.14 | -0.099% | 8,000 | +0.298% | |
| 2026-09-16 | 25.13 | 25.16 | 25.11 | 25.16 | +0.119% | 8,627 | +0.199% | |
| 2026-09-15 | 25.13 | 25.14 | 25.12 | 25.13 | 0.000% | 8,925 | +0.318% | |
| 2026-09-14 | 25.09 | 25.13 | 25.09 | 25.13 | +0.239% | 7,999 | +0.318% | |
| 2026-09-11 | 25.08 | 25.10 | 25.07 | 25.07 | -0.040% | 16,665 | +0.558% | |
| 2026-09-10 | 25.08 | 25.09 | 25.06 | 25.08 | -0.040% | 26,372 | +0.518% | |
| 2026-09-09 | 25.09 | 25.10 | 25.04 | 25.09 | +0.120% | 13,105 | +0.478% | |
| 2026-09-08 | 25.10 | 25.13 | 25.05 | 25.06 | -0.159% | 16,788 | +0.599% | |
| 2026-09-04 | 25.10 | 25.11 | 25.08 | 25.10 | +0.080% | 3,324 | +0.438% | |
| 2026-09-03 | 25.09 | 25.11 | 25.08 | 25.08 | 0.000% | 7,712 | +0.518% | |
| 2026-09-02 | 25.10 | 25.12 | 25.04 | 25.08 | -0.239% | 12,909 | +0.518% | |
| 2026-09-01 | 25.10 | 25.18 | 25.10 | 25.14 | -1.758% | 11,788 | +0.278% | Div $0.500 |
| 2026-08-31 | 25.52 | 25.59 | 25.52 | 25.59 | +0.078% | 8,320 | -1.485% | |
| 2026-08-28 | 25.54 | 25.57 | 25.54 | 25.57 | +0.107% | 8,118 | -1.408% | |
| 2026-08-27 | 25.56 | 25.57 | 25.54 | 25.54 | -0.106% | 2,010 | -1.303% | |
| 2026-08-26 | 25.54 | 25.57 | 25.50 | 25.57 | +0.156% | 9,587 | -1.408% | |
| 2026-08-25 | 25.50 | 25.53 | 25.44 | 25.53 | +0.118% | 11,608 | -1.253% | |
| 2026-08-24 | 25.46 | 25.50 | 25.46 | 25.50 | 0.000% | 4,485 | -1.137% | |
| 2026-08-21 | 25.49 | 25.50 | 25.40 | 25.50 | +0.157% | 13,255 | -1.137% | |
| 2026-08-20 | 25.46 | 25.46 | 25.46 | 25.46 | +0.039% | 233 | -0.982% | |
| 2026-08-19 | 25.45 | 25.45 | 25.43 | 25.45 | -0.078% | 5,624 | -0.943% | |
| 2026-08-18 | 25.37 | 25.47 | 25.37 | 25.47 | +0.004% | 7,211 | -1.020% | |
| 2026-08-17 | 25.38 | 25.47 | 25.38 | 25.47 | +0.075% | 6,683 | -1.017% | |
| 2026-08-14 | 25.45 | 25.45 | 25.42 | 25.45 | -0.039% | 2,710 | -0.943% | |
| 2026-08-13 | 25.36 | 25.50 | 25.35 | 25.46 | +0.256% | 2,947 | -0.982% | |
| 2026-08-12 | 25.47 | 25.47 | 25.39 | 25.39 | -0.020% | 1,448 | -0.728% | |
| 2026-08-11 | 25.38 | 25.45 | 25.38 | 25.40 | -0.157% | 6,701 | -0.748% | |
| 2026-08-10 | 25.39 | 25.45 | 25.39 | 25.44 | +0.039% | 3,692 | -0.904% | |
| 2026-08-07 | 25.31 | 25.43 | 25.31 | 25.43 | +0.514% | 2,194 | -0.865% | |
| 2026-08-06 | 25.34 | 25.34 | 25.30 | 25.30 | -0.059% | 1,772 | -0.356% | |
| 2026-08-05 | 25.32 | 25.32 | 25.30 | 25.32 | -0.099% | 2,052 | -0.415% | |
| 2026-08-04 | 25.38 | 25.38 | 25.34 | 25.34 | -0.079% | 2,990 | -0.513% | |
| 2026-08-03 | 25.37 | 25.40 | 25.24 | 25.36 | -0.471% | 11,319 | -0.591% | |
| 2026-07-31 | 25.25 | 25.48 | 25.25 | 25.48 | +0.711% | 1,928 | -1.060% | |
| 2026-07-30 | 25.30 | 25.34 | 25.23 | 25.30 | +0.291% | 9,801 | -0.356% | |
| 2026-07-29 | 25.23 | 25.35 | 25.21 | 25.23 | -0.093% | 3,658 | -0.065% | |
| 2026-07-28 | 25.38 | 25.38 | 25.24 | 25.25 | -0.512% | 4,645 | -0.158% | |
| 2026-07-27 | 25.38 | 25.38 | 25.38 | 25.38 | 0.000% | 1,232 | -0.670% | |
| 2026-07-24 | 25.38 | 25.38 | 25.38 | 25.38 | +0.118% | 977 | -0.670% | |
| 2026-07-23 | 25.35 | 25.37 | 25.35 | 25.35 | -0.197% | 7,647 | -0.552% | |
| 2026-07-22 | 25.40 | 25.40 | 25.40 | 25.40 | +0.197% | 285 | -0.748% | |
| 2026-07-21 | 25.33 | 25.42 | 25.33 | 25.35 | -0.393% | 1,221 | -0.552% | |
| 2026-07-17 | 25.45 | 25.45 | 25.45 | 25.45 | +0.474% | 350 | -0.943% | |
| 2026-07-16 | 25.33 | 25.33 | 25.33 | 25.33 | -0.118% | 602 | -0.474% | |
| 2026-07-15 | 25.36 | 25.41 | 25.31 | 25.36 | -0.354% | 7,234 | -0.591% | |
| 2026-07-14 | 25.45 | 25.45 | 25.35 | 25.45 | +0.197% | 1,412 | -0.943% | |
| 2026-07-13 | 25.49 | 25.50 | 25.38 | 25.40 | +0.197% | 2,040 | -0.748% | |
| 2026-07-10 | 25.38 | 25.38 | 25.35 | 25.35 | -0.079% | 1,305 | -0.552% | |
| 2026-07-09 | 25.36 | 25.38 | 25.36 | 25.37 | -0.039% | 2,144 | -0.631% | |
| 2026-07-08 | 25.32 | 25.38 | 25.32 | 25.38 | +0.475% | 1,570 | -0.670% | |
| 2026-07-07 | 25.26 | 25.26 | 25.26 | 25.26 | -0.473% | 588 | -0.198% | |
| 2026-07-06 | 25.38 | 25.38 | 25.37 | 25.38 | +0.376% | 1,110 | -0.670% | |
| 2026-07-02 | 25.28 | 25.29 | 25.25 | 25.29 | -0.374% | 2,530 | -0.297% | |
| 2026-07-01 | 25.39 | 25.39 | 25.25 | 25.38 | +0.634% | 5,096 | -0.670% | |
| 2026-06-30 | 25.30 | 25.30 | 25.22 | 25.22 | -0.395% | 670 | -0.040% | |
| 2026-06-29 | 25.34 | 25.34 | 25.22 | 25.32 | +0.047% | 4,415 | -0.434% | |
| 2026-06-26 | 25.26 | 25.39 | 25.22 | 25.31 | -0.086% | 6,122 | -0.388% | |
| 2026-06-25 | 25.32 | 25.34 | 25.27 | 25.33 | +0.237% | 4,153 | -0.474% | |
| 2026-06-24 | 25.27 | 25.27 | 25.27 | 25.27 | -0.158% | 141 | -0.237% | |
| 2026-06-22 | 25.35 | 25.38 | 25.29 | 25.31 | -0.079% | 3,895 | -0.395% | |
| 2026-06-18 | 25.30 | 25.40 | 25.28 | 25.33 | -0.472% | 4,762 | -0.474% | |
| 2026-06-17 | 25.35 | 25.45 | 25.33 | 25.45 | +0.573% | 3,334 | -0.943% | |
| 2026-06-16 | 25.28 | 25.35 | 25.25 | 25.30 | -0.335% | 2,282 | -0.375% | |
| 2026-06-15 | 25.41 | 25.41 | 25.28 | 25.39 | -0.235% | 11,799 | -0.709% | |
| 2026-06-12 | 25.35 | 25.45 | 25.25 | 25.45 | -0.157% | 4,160 | -0.943% | |
| 2026-06-11 | 25.49 | 25.49 | 25.49 | 25.49 | +0.197% | 1,628 | -1.098% | |
| 2026-06-10 | 25.47 | 25.52 | 25.44 | 25.44 | 0.000% | 5,499 | -0.904% | |
| 2026-06-09 | 25.25 | 25.44 | 25.21 | 25.44 | +0.197% | 14,440 | -0.904% | |
| 2026-06-08 | 25.25 | 25.39 | 25.25 | 25.39 | +0.554% | 12,566 | -0.709% | |
| 2026-06-05 | 25.15 | 25.25 | 25.15 | 25.25 | 0.000% | 14,525 | -0.158% | |
| 2026-06-04 | 25.18 | 25.26 | 25.10 | 25.25 | +0.358% | 2,978 | -0.158% | |
| 2026-06-03 | 25.27 | 25.27 | 25.16 | 25.16 | -0.159% | 2,842 | +0.199% | |
| 2026-06-02 | 25.24 | 25.24 | 25.18 | 25.20 | +0.100% | 15,102 | +0.039% | |
| 2026-06-01 | 25.14 | 25.20 | 25.11 | 25.18 | -1.660% | 18,127 | +0.139% | |
| 2026-05-29 | 25.54 | 25.60 | 25.47 | 25.60 | +0.082% | 2,339 | -1.523% | |
| 2026-05-28 | 25.60 | 25.60 | 25.55 | 25.58 | -0.004% | 880 | -1.442% | |
| 2026-05-27 | 25.50 | 25.59 | 25.47 | 25.58 | +0.196% | 7,396 | -1.446% | |
| 2026-05-26 | 25.45 | 25.57 | 25.45 | 25.53 | -0.029% | 4,622 | -1.253% | |
| 2026-05-22 | 25.50 | 25.55 | 25.50 | 25.54 | +0.304% | 11,151 | -1.282% | |
| 2026-05-21 | 25.50 | 25.50 | 25.45 | 25.46 | -0.059% | 2,357 | -0.982% | |
| 2026-05-20 | 25.45 | 25.52 | 25.41 | 25.48 | +0.177% | 6,774 | -1.040% | |
| 2026-05-19 | 25.45 | 25.54 | 25.42 | 25.43 | -0.274% | 4,250 | -0.865% | |
| 2026-05-18 | 25.41 | 25.50 | 25.40 | 25.50 | +0.389% | 2,310 | -1.137% | |
| 2026-05-15 | 25.36 | 25.46 | 25.35 | 25.40 | -0.035% | 15,964 | -0.752% | |
| 2026-05-14 | 25.43 | 25.45 | 25.32 | 25.41 | -0.059% | 20,068 | -0.787% | |
| 2026-05-13 | 25.40 | 25.44 | 25.39 | 25.43 | +0.099% | 8,671 | -0.846% | |
| 2026-05-12 | 25.38 | 25.45 | 25.37 | 25.40 | +0.197% | 16,324 | -0.748% | |
| 2026-05-11 | 25.45 | 25.50 | 25.32 | 25.35 | -0.275% | 19,515 | -0.552% | |
| 2026-05-08 | 25.42 | 25.42 | 25.41 | 25.42 | -0.509% | 3,062 | -0.826% | |
| 2026-05-07 | 25.55 | 25.55 | 25.55 | 25.55 | +0.353% | 2,663 | -1.331% | |
| 2026-05-06 | 25.55 | 25.55 | 25.42 | 25.46 | -0.157% | 6,531 | -0.982% | |
| 2026-05-05 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 317 | -1.137% | |
| 2026-05-04 | 25.40 | 25.50 | 25.40 | 25.50 | +0.196% | 6,205 | -1.137% | |
| 2026-05-01 | 25.42 | 25.45 | 25.41 | 25.45 | +0.394% | 2,506 | -0.943% | |
| 2026-04-30 | 25.35 | 25.35 | 25.35 | 25.35 | -0.158% | 254 | -0.552% | |
| 2026-04-29 | 25.39 | 25.42 | 25.30 | 25.39 | 0.000% | 6,077 | -0.709% | |
| 2026-04-28 | 25.39 | 25.39 | 25.39 | 25.39 | +0.015% | 191 | -0.709% | |
| 2026-04-27 | 25.35 | 25.39 | 25.35 | 25.39 | +0.262% | 1,436 | -0.694% | |
| 2026-04-24 | 25.30 | 25.34 | 25.25 | 25.32 | +0.079% | 3,283 | -0.434% | |
| 2026-04-23 | 25.25 | 25.34 | 25.21 | 25.30 | +0.357% | 10,624 | -0.356% | |
| 2026-04-22 | 25.36 | 25.36 | 25.20 | 25.21 | -0.356% | 26,851 | 0.000% | |
| 2026-04-21 | 25.30 | 25.33 | 25.30 | 25.30 | -0.118% | 1,701 | -0.356% | |
| 2026-04-20 | 25.33 | 25.33 | 25.33 | 25.33 | -0.118% | 548 | -0.474% | |
| 2026-04-17 | 25.28 | 25.36 | 25.27 | 25.36 | +0.277% | 2,546 | -0.591% | |
| 2026-04-16 | 25.25 | 25.29 | 25.21 | 25.29 | +0.178% | 3,253 | -0.316% | |
| 2026-04-15 | 25.25 | 25.28 | 25.21 | 25.24 | +0.059% | 5,342 | -0.138% | |
| 2026-04-14 | 25.20 | 25.26 | 25.20 | 25.23 | 0.000% | 8,407 | -0.079% | |
| 2026-04-13 | 25.12 | 25.25 | 25.12 | 25.23 | +0.159% | 6,397 | -0.079% | |
| 2026-04-10 | 25.09 | 25.19 | 25.07 | 25.19 | +0.359% | 9,471 | +0.079% | |
| 2026-04-09 | 25.04 | 25.18 | 25.04 | 25.10 | -0.476% | 11,147 | +0.438% | |
| 2026-04-08 | 25.23 | 25.23 | 25.22 | 25.22 | +0.238% | 1,562 | -0.040% | |
| 2026-04-07 | 25.27 | 25.27 | 25.15 | 25.16 | -0.356% | 5,361 | +0.199% | |
| 2026-04-06 | 25.15 | 25.25 | 25.10 | 25.25 | +0.398% | 3,804 | -0.158% | |
| 2026-04-02 | 25.16 | 25.17 | 25.15 | 25.15 | -0.396% | 2,393 | +0.239% | |
| 2026-04-01 | 25.15 | 25.25 | 25.15 | 25.25 | +0.398% | 1,043 | -0.158% | |
| 2026-03-31 | 25.13 | 25.21 | 25.13 | 25.15 | -0.199% | 2,560 | +0.239% | |
| 2026-03-30 | 25.20 | 25.20 | 25.20 | 25.20 | +0.001% | 2,344 | +0.039% | |
| 2026-03-27 | 25.25 | 25.25 | 25.20 | 25.20 | -0.238% | 1,534 | +0.040% | |
| 2026-03-26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.000% | 231 | -0.198% | |
| 2026-03-25 | 25.38 | 25.45 | 25.26 | 25.26 | +0.040% | 3,964 | -0.198% | |
| 2026-03-24 | 25.25 | 25.25 | 25.25 | 25.25 | -0.276% | 347 | -0.158% | |
| 2026-03-23 | 25.26 | 25.32 | 25.25 | 25.32 | -0.315% | 2,403 | -0.434% | |
| 2026-03-20 | 25.30 | 25.46 | 25.30 | 25.40 | +0.514% | 5,121 | -0.748% | |
| 2026-03-19 | 25.27 | 25.30 | 25.27 | 25.27 | -0.040% | 2,595 | -0.237% | |
| 2026-03-18 | 25.26 | 25.29 | 25.26 | 25.28 | +0.089% | 3,401 | -0.277% | |
| 2026-03-17 | 25.26 | 25.26 | 25.26 | 25.26 | +0.029% | 2,571 | -0.188% | |
| 2026-03-16 | 25.24 | 25.28 | 25.24 | 25.25 | +0.060% | 4,179 | -0.159% | |
| 2026-03-13 | 25.21 | 25.28 | 25.20 | 25.23 | +0.099% | 8,518 | -0.099% | |
| 2026-03-12 | 25.17 | 25.21 | 25.17 | 25.21 | +0.046% | 3,085 | 0.000% | |
| 2026-03-11 | 25.20 | 25.25 | 25.10 | 25.20 | +0.154% | 3,175 | +0.046% | |
| 2026-03-10 | 25.10 | 25.20 | 25.07 | 25.16 | +0.358% | 9,882 | +0.200% | |
| 2026-03-09 | 25.05 | 25.09 | 25.04 | 25.07 | +0.080% | 7,775 | +0.558% | |
| 2026-03-06 | 25.07 | 25.15 | 25.04 | 25.05 | -0.040% | 19,703 | +0.639% | |
| 2026-03-05 | 25.08 | 25.09 | 25.06 | 25.06 | 0.000% | 6,285 | +0.599% | |
| 2026-03-04 | 25.06 | 25.11 | 25.02 | 25.06 | +0.117% | 8,161 | +0.599% | |
| 2026-03-03 | 25.05 | 25.12 | 25.02 | 25.03 | -0.197% | 11,074 | +0.717% | |
| 2026-03-02 | 25.07 | 25.21 | 25.04 | 25.08 | +0.059% | 17,525 | +0.518% | |
| 2026-02-27 | 25.11 | 25.13 | 25.01 | 25.07 | -1.859% | 20,669 | +0.578% | Div $0.500 |
| 2026-02-26 | 25.50 | 25.54 | 25.50 | 25.54 | +0.157% | 9,040 | -1.292% | |
| 2026-02-25 | 25.48 | 25.51 | 25.46 | 25.50 | 0.000% | 11,330 | -1.137% | |
| 2026-02-24 | 25.52 | 25.52 | 25.46 | 25.50 | +0.059% | 8,935 | -1.137% | |
| 2026-02-23 | 25.49 | 25.49 | 25.47 | 25.48 | +0.079% | 8,717 | -1.079% | |
| 2026-02-20 | 25.45 | 25.48 | 25.42 | 25.46 | -0.058% | 4,223 | -1.001% | |
| 2026-02-19 | 25.43 | 25.48 | 25.40 | 25.48 | +0.039% | 25,412 | -1.059% | |
| 2026-02-18 | 25.43 | 25.48 | 25.40 | 25.47 | +0.196% | 13,182 | -1.020% | |
| 2026-02-17 | 25.48 | 25.48 | 25.42 | 25.42 | -0.157% | 8,102 | -0.827% | |
| 2026-02-13 | 25.46 | 25.46 | 25.46 | 25.46 | +0.076% | 1,222 | -0.982% | |
| 2026-02-12 | 25.44 | 25.45 | 25.44 | 25.44 | -0.037% | 930 | -0.907% | |
| 2026-02-11 | 25.45 | 25.45 | 25.44 | 25.45 | 0.000% | 1,473 | -0.943% | |
| 2026-02-10 | 25.45 | 25.48 | 25.44 | 25.45 | 0.000% | 8,863 | -0.943% | |
| 2026-02-09 | 25.45 | 25.46 | 25.45 | 25.45 | -0.057% | 1,863 | -0.943% | |
| 2026-02-06 | 25.45 | 25.47 | 25.43 | 25.46 | +0.451% | 33,338 | -0.999% | |
| 2026-02-05 | 25.40 | 25.40 | 25.35 | 25.35 | -0.195% | 6,597 | -0.552% | |
| 2026-02-04 | 25.40 | 25.40 | 25.40 | 25.40 | +0.155% | 1,303 | -0.746% | |
| 2026-02-03 | 25.36 | 25.36 | 25.36 | 25.36 | -0.078% | 155 | -0.592% | |
| 2026-02-02 | 25.37 | 25.38 | 25.32 | 25.38 | +0.118% | 3,938 | -0.669% | |
| 2026-01-30 | 25.34 | 25.35 | 25.30 | 25.35 | -0.079% | 1,870 | -0.552% | |
| 2026-01-29 | 25.34 | 25.37 | 25.34 | 25.37 | +0.095% | 757 | -0.631% | |
| 2026-01-28 | 25.37 | 25.37 | 25.35 | 25.35 | -0.095% | 3,203 | -0.537% | |
| 2026-01-27 | 25.35 | 25.37 | 25.34 | 25.37 | +0.158% | 2,082 | -0.631% | |
| 2026-01-26 | 25.35 | 25.35 | 25.33 | 25.33 | +0.073% | 2,132 | -0.474% | |
| 2026-01-23 | 25.35 | 25.35 | 25.31 | 25.31 | +0.125% | 1,426 | -0.401% | |
| 2026-01-22 | 25.37 | 25.37 | 25.25 | 25.28 | -0.079% | 6,060 | -0.277% | |
| 2026-01-21 | 25.30 | 25.32 | 25.29 | 25.30 | +0.040% | 2,400 | -0.356% | |
| 2026-01-20 | 25.29 | 25.32 | 25.28 | 25.29 | -0.039% | 2,729 | -0.316% | |
| 2026-01-16 | 25.23 | 25.30 | 25.23 | 25.30 | +0.118% | 4,541 | -0.355% | |
| 2026-01-15 | 25.28 | 25.28 | 25.22 | 25.27 | -0.002% | 8,747 | -0.237% | |
| 2026-01-14 | 25.22 | 25.30 | 25.16 | 25.27 | -0.112% | 20,985 | -0.240% | |
| 2026-01-13 | 25.30 | 25.30 | 25.30 | 25.30 | +0.036% | 260 | -0.352% | |
| 2026-01-12 | 25.23 | 25.29 | 25.23 | 25.29 | +0.198% | 7,827 | -0.316% | |
| 2026-01-09 | 25.21 | 25.24 | 25.21 | 25.24 | +0.000% | 732 | -0.119% | |
| 2026-01-08 | 25.20 | 25.24 | 25.20 | 25.24 | +0.237% | 1,370 | -0.118% | |
| 2026-01-07 | 25.16 | 25.18 | 25.16 | 25.18 | +0.001% | 2,039 | +0.118% | |
| 2026-01-06 | 25.16 | 25.20 | 25.15 | 25.18 | +0.012% | 9,031 | +0.119% | |
| 2026-01-05 | 25.16 | 25.23 | 25.12 | 25.18 | -0.012% | 14,948 | +0.131% | |
| 2026-01-02 | 25.13 | 25.26 | 25.13 | 25.18 | +0.199% | 3,541 | +0.119% | |
| 2025-12-31 | 25.19 | 25.24 | 25.12 | 25.13 | -0.119% | 14,099 | +0.318% | |
| 2025-12-30 | 25.12 | 25.21 | 25.12 | 25.16 | +0.080% | 4,317 | +0.199% | |
| 2025-12-29 | 25.18 | 25.20 | 25.11 | 25.14 | +0.119% | 9,145 | +0.278% | |
| 2025-12-26 | 25.20 | 25.20 | 25.11 | 25.11 | -0.353% | 910 | +0.398% | |
| 2025-12-24 | 25.19 | 25.20 | 25.19 | 25.20 | +0.155% | 2,134 | +0.044% | |
| 2025-12-23 | 25.12 | 25.16 | 25.08 | 25.16 | -0.208% | 1,797 | +0.199% | |
| 2025-12-22 | 25.22 | 25.23 | 25.18 | 25.21 | +0.209% | 2,017 | -0.010% | |
| 2025-12-19 | 25.16 | 25.16 | 25.12 | 25.16 | 0.000% | 1,478 | +0.199% | |
| 2025-12-18 | 25.12 | 25.16 | 25.12 | 25.16 | +0.159% | 850 | +0.199% | |
| 2025-12-17 | 25.19 | 25.19 | 25.12 | 25.12 | -0.079% | 3,621 | +0.358% | |
| 2025-12-16 | 25.21 | 25.23 | 25.12 | 25.14 | -0.357% | 18,982 | +0.278% | |
| 2025-12-15 | 25.19 | 25.24 | 25.19 | 25.23 | -0.079% | 454 | -0.079% | |
| 2025-12-12 | 25.20 | 25.25 | 25.18 | 25.25 | +0.216% | 1,117 | -0.158% | |
| 2025-12-11 | 25.22 | 25.24 | 25.14 | 25.20 | -0.295% | 2,351 | +0.058% | |
| 2025-12-10 | 25.21 | 25.27 | 25.21 | 25.27 | -0.042% | 2,945 | -0.237% | |
| 2025-12-09 | 25.07 | 25.29 | 25.07 | 25.28 | +0.580% | 6,341 | -0.280% | |
| 2025-12-08 | 25.23 | 25.23 | 25.14 | 25.14 | -0.338% | 421 | +0.298% | |
| 2025-12-05 | 25.15 | 25.23 | 25.15 | 25.22 | +0.280% | 4,936 | -0.041% | |
| 2025-12-04 | 25.15 | 25.17 | 25.15 | 25.15 | -0.119% | 4,871 | +0.239% | |
| 2025-12-03 | 25.14 | 25.19 | 25.14 | 25.18 | +0.199% | 1,035 | +0.119% | |
| 2025-12-02 | 25.12 | 25.13 | 25.10 | 25.13 | +0.040% | 3,891 | +0.318% | |
| 2025-12-01 | 25.00 | 25.12 | 25.00 | 25.12 | -1.452% | 4,402 | +0.358% | |
| 2025-11-28 | 25.47 | 25.49 | 25.47 | 25.49 | +0.039% | 7,083 | -1.098% | |
| 2025-11-26 | 25.46 | 25.49 | 25.43 | 25.48 | +0.197% | 3,282 | -1.060% | |
| 2025-11-25 | 25.49 | 25.49 | 25.43 | 25.43 | -0.235% | 288 | -0.865% | |
| 2025-11-24 | 25.49 | 25.49 | 25.42 | 25.49 | +0.157% | 3,206 | -1.098% | |
| 2025-11-21 | 25.41 | 25.49 | 25.41 | 25.45 | +0.157% | 1,744 | -0.943% | |
| 2025-11-20 | 25.46 | 25.49 | 25.41 | 25.41 | -0.039% | 6,915 | -0.787% | |
| 2025-11-19 | 25.42 | 25.43 | 25.42 | 25.42 | -0.177% | 1,594 | -0.826% | |
| 2025-11-18 | 25.43 | 25.46 | 25.40 | 25.46 | +0.138% | 1,808 | -1.001% | |
| 2025-11-17 | 25.43 | 25.43 | 25.43 | 25.43 | -0.039% | 565 | -0.865% | |
| 2025-11-14 | 25.41 | 25.44 | 25.41 | 25.44 | +0.355% | 699 | -0.904% | |
| 2025-11-13 | 25.37 | 25.47 | 25.35 | 25.35 | -0.079% | 2,515 | -0.552% | |
| 2025-11-12 | 25.36 | 25.38 | 25.35 | 25.37 | -0.169% | 5,661 | -0.631% | |
| 2025-11-11 | 25.45 | 25.45 | 25.41 | 25.41 | -0.302% | 1,307 | -0.799% | |
| 2025-11-10 | 25.44 | 25.49 | 25.41 | 25.49 | +0.314% | 619 | -1.098% | |
| 2025-11-07 | 25.41 | 25.45 | 25.40 | 25.41 | -0.102% | 2,806 | -0.787% | |
| 2025-11-06 | 25.41 | 25.44 | 25.37 | 25.44 | +0.300% | 6,087 | -0.889% | |
| 2025-11-05 | 25.50 | 25.50 | 25.36 | 25.36 | -0.588% | 3,290 | -0.591% | |
| 2025-11-04 | 25.51 | 25.51 | 25.51 | 25.51 | -0.039% | 347 | -1.176% | |
| 2025-11-03 | 25.36 | 25.53 | 25.36 | 25.52 | +0.551% | 1,036 | -1.214% | |
| 2025-10-31 | 25.40 | 25.40 | 25.38 | 25.38 | -0.373% | 1,010 | -0.670% | |
| 2025-10-30 | 25.40 | 25.48 | 25.40 | 25.48 | +0.295% | 609 | -1.040% | |
| 2025-10-29 | 25.50 | 25.51 | 25.40 | 25.40 | -0.431% | 3,228 | -0.748% | |
| 2025-10-28 | 25.50 | 25.54 | 25.50 | 25.51 | -0.039% | 3,296 | -1.176% | |
| 2025-10-27 | 25.50 | 25.52 | 25.50 | 25.52 | +0.078% | 634 | -1.215% | |
| 2025-10-24 | 25.48 | 25.50 | 25.40 | 25.50 | +0.392% | 1,599 | -1.137% | |
| 2025-10-23 | 25.33 | 25.46 | 25.33 | 25.40 | +0.298% | 10,316 | -0.750% | |
| 2025-10-22 | 25.27 | 25.32 | 25.26 | 25.32 | +0.257% | 4,122 | -0.454% | |
| 2025-10-21 | 25.33 | 25.34 | 25.23 | 25.26 | -0.316% | 3,770 | -0.198% | |
| 2025-10-20 | 25.22 | 25.42 | 25.22 | 25.34 | +0.516% | 1,555 | -0.513% | |
| 2025-10-17 | 25.30 | 25.33 | 25.21 | 25.21 | -0.812% | 21,955 | 0.000% | |
| 2025-10-16 | 25.48 | 25.48 | 25.38 | 25.42 | -0.132% | 4,669 | -0.812% | |
| 2025-10-15 | 25.40 | 25.48 | 25.40 | 25.45 | +0.553% | 958 | -0.943% | |
| 2025-10-14 | 25.39 | 25.39 | 25.31 | 25.31 | -0.511% | 3,191 | -0.395% | |
| 2025-10-13 | 25.45 | 25.45 | 25.35 | 25.44 | -0.010% | 2,005 | -0.904% | |
| 2025-10-10 | 25.36 | 25.48 | 25.33 | 25.44 | +0.128% | 1,613 | -0.914% | |
| 2025-10-09 | 25.41 | 25.41 | 25.40 | 25.41 | -0.742% | 476 | -0.787% | |
| 2025-10-08 | 25.38 | 25.60 | 25.31 | 25.60 | +0.867% | 3,779 | -1.523% | |
| 2025-10-07 | 25.28 | 25.42 | 25.28 | 25.38 | +0.020% | 3,900 | -0.670% | |
| 2025-10-06 | 25.27 | 25.47 | 25.27 | 25.38 | +0.458% | 3,377 | -0.650% | |
| 2025-10-03 | 25.34 | 25.47 | 25.26 | 25.26 | -0.101% | 3,394 | -0.196% | |
| 2025-10-02 | 25.28 | 25.33 | 25.25 | 25.29 | +0.020% | 4,708 | -0.297% | |
| 2025-10-01 | 25.21 | 25.28 | 25.20 | 25.28 | +0.357% | 2,379 | -0.277% | |
| 2025-09-30 | 25.20 | 25.29 | 25.19 | 25.19 | -0.237% | 4,815 | +0.079% | |
| 2025-09-29 | 25.25 | 25.29 | 25.21 | 25.25 | -0.008% | 2,228 | -0.158% | |
| 2025-09-26 | 25.25 | 25.28 | 25.21 | 25.25 | +0.167% | 3,636 | -0.166% | |
| 2025-09-25 | 25.27 | 25.29 | 25.18 | 25.21 | -0.149% | 2,535 | 0.000% | |
| 2025-09-24 | 25.29 | 25.30 | 25.19 | 25.25 | -0.168% | 11,670 | -0.149% | |
| 2025-09-23 | 25.32 | 25.32 | 25.28 | 25.29 | -0.040% | 917 | -0.316% | |
| 2025-09-22 | 25.34 | 25.36 | 25.26 | 25.30 | -0.098% | 4,055 | -0.356% | |
| 2025-09-19 | 25.30 | 25.32 | 25.23 | 25.32 | +0.137% | 1,115 | -0.453% | |
| 2025-09-18 | 25.34 | 25.34 | 25.21 | 25.29 | -0.354% | 5,614 | -0.316% | |
| 2025-09-17 | 25.43 | 25.43 | 25.38 | 25.38 | +0.395% | 1,964 | -0.669% | |
| 2025-09-16 | 25.46 | 25.50 | 25.28 | 25.28 | -0.472% | 2,839 | -0.277% | |
| 2025-09-15 | 25.28 | 25.43 | 25.28 | 25.40 | +0.475% | 948 | -0.748% | |
| 2025-09-12 | 25.35 | 25.41 | 25.28 | 25.28 | -0.079% | 4,066 | -0.277% | |
| 2025-09-11 | 25.29 | 25.48 | 25.29 | 25.30 | +0.079% | 4,513 | -0.356% | |
| 2025-09-10 | 25.31 | 25.31 | 25.28 | 25.28 | +0.238% | 3,221 | -0.277% | |
| 2025-09-09 | 25.36 | 25.36 | 25.20 | 25.22 | -0.904% | 19,760 | -0.040% | |
| 2025-09-08 | 25.50 | 25.50 | 25.35 | 25.45 | +0.197% | 6,867 | -0.943% | |
| 2025-09-05 | 25.42 | 25.52 | 25.40 | 25.40 | -0.196% | 2,202 | -0.748% | |
| 2025-09-04 | 25.45 | 25.50 | 25.45 | 25.45 | -0.274% | 2,424 | -0.943% | |
| 2025-09-03 | 25.57 | 25.59 | 25.47 | 25.52 | -0.082% | 1,863 | -1.215% | |
| 2025-09-02 | 25.59 | 25.59 | 25.45 | 25.54 | -0.503% | 5,904 | -1.296% | |
| 2025-08-29 | 25.66 | 25.67 | 25.60 | 25.67 | -0.039% | 5,097 | -1.792% | |
| 2025-08-28 | 25.63 | 25.68 | 25.61 | 25.68 | +0.151% | 1,234 | -1.830% | |
| 2025-08-27 | 25.53 | 25.69 | 25.53 | 25.64 | +0.181% | 8,799 | -1.682% | |
| 2025-08-26 | 25.56 | 25.63 | 25.56 | 25.59 | -0.370% | 3,251 | -1.504% | |
| 2025-08-25 | 25.68 | 25.69 | 25.53 | 25.69 | +0.156% | 2,946 | -1.868% | |
| 2025-08-22 | 25.52 | 25.65 | 25.52 | 25.65 | +0.117% | 3,380 | -1.715% | |
| 2025-08-21 | 25.55 | 25.62 | 25.55 | 25.62 | -0.039% | 515 | -1.600% | |
| 2025-08-20 | 25.65 | 25.65 | 25.54 | 25.63 | +0.156% | 1,173 | -1.639% | |
| 2025-08-19 | 25.59 | 25.60 | 25.59 | 25.59 | -0.230% | 1,578 | -1.485% | |
| 2025-08-18 | 25.65 | 25.65 | 25.65 | 25.65 | +0.191% | 815 | -1.712% | |
| 2025-08-15 | 25.60 | 25.63 | 25.60 | 25.60 | -0.008% | 3,193 | -1.523% | |
| 2025-08-14 | 25.57 | 25.65 | 25.57 | 25.60 | +0.479% | 5,915 | -1.531% | |
| 2025-08-13 | 25.54 | 25.58 | 25.45 | 25.48 | -0.274% | 5,200 | -1.060% | |
| 2025-08-12 | 25.50 | 25.55 | 25.48 | 25.55 | +0.389% | 4,324 | -1.330% | |
| 2025-08-11 | 25.47 | 25.55 | 25.45 | 25.45 | +0.106% | 8,018 | -0.947% | |
| 2025-08-08 | 25.40 | 25.45 | 25.40 | 25.42 | +0.173% | 3,393 | -0.842% | |
| 2025-08-07 | 25.44 | 25.48 | 25.38 | 25.38 | -0.294% | 5,882 | -0.670% | |
| 2025-08-06 | 25.45 | 25.46 | 25.45 | 25.45 | +0.059% | 2,195 | -0.962% | |
| 2025-08-05 | 25.46 | 25.46 | 25.44 | 25.44 | +0.197% | 453 | -0.904% | |
| 2025-08-04 | 25.42 | 25.45 | 25.36 | 25.39 | -0.197% | 10,751 | -0.709% | |
| 2025-08-01 | 25.49 | 25.49 | 25.43 | 25.44 | +0.039% | 3,092 | -0.904% | |
| 2025-07-31 | 25.49 | 25.49 | 25.39 | 25.43 | -0.235% | 9,740 | -0.865% | |
| 2025-07-29 | 25.45 | 25.49 | 25.45 | 25.49 | +0.156% | 746 | -1.098% | |
| 2025-07-28 | 25.44 | 25.50 | 25.43 | 25.45 | -0.039% | 4,384 | -0.943% | |
| 2025-07-25 | 25.45 | 25.47 | 25.43 | 25.46 | +0.157% | 3,344 | -0.982% | |
| 2025-07-24 | 25.48 | 25.49 | 25.42 | 25.42 | -0.118% | 1,915 | -0.826% | |
| 2025-07-23 | 25.43 | 25.49 | 25.41 | 25.45 | -0.196% | 2,519 | -0.943% | |
| 2025-07-22 | 25.55 | 25.65 | 25.33 | 25.50 | -0.274% | 16,789 | -1.137% | |
| 2025-07-21 | 25.52 | 25.61 | 25.47 | 25.57 | -0.156% | 1,920 | -1.408% | |
| 2025-07-18 | 25.47 | 25.61 | 25.46 | 25.61 | +0.115% | 1,798 | -1.562% | |
| 2025-07-17 | 25.56 | 25.64 | 25.56 | 25.58 | +0.119% | 4,566 | -1.448% | |
| 2025-07-15 | 25.60 | 25.60 | 25.54 | 25.55 | -0.195% | 1,441 | -1.331% | |
| 2025-07-14 | 25.56 | 25.60 | 25.51 | 25.60 | +0.433% | 1,080 | -1.523% | |
| 2025-07-11 | 25.53 | 25.53 | 25.49 | 25.49 | +0.038% | 1,797 | -1.097% | |
| 2025-07-10 | 25.52 | 25.54 | 25.41 | 25.48 | +0.118% | 10,614 | -1.060% | |
| 2025-07-09 | 25.52 | 25.52 | 25.43 | 25.45 | -0.041% | 2,813 | -0.943% | |
| 2025-07-08 | 25.43 | 25.52 | 25.43 | 25.46 | -0.155% | 3,758 | -0.984% | |
| 2025-07-07 | 25.48 | 25.50 | 25.36 | 25.50 | +0.402% | 461 | -1.137% | |
| 2025-07-03 | 25.51 | 25.55 | 25.39 | 25.40 | -0.478% | 4,744 | -0.740% | |
| 2025-07-02 | 25.27 | 25.52 | 25.27 | 25.52 | +0.830% | 5,510 | -1.215% | |
| 2025-07-01 | 25.35 | 25.35 | 25.31 | 25.31 | +0.040% | 527 | -0.395% | |
| 2025-06-30 | 25.26 | 25.34 | 25.26 | 25.30 | +0.193% | 329 | -0.356% | |
| 2025-06-27 | 25.30 | 25.30 | 25.25 | 25.25 | -0.232% | 2,092 | -0.164% | |
| 2025-06-26 | 25.39 | 25.39 | 25.31 | 25.31 | -0.141% | 4,825 | -0.395% | |
| 2025-06-25 | 25.31 | 25.35 | 25.31 | 25.35 | +0.023% | 603 | -0.536% | |
| 2025-06-24 | 25.32 | 25.34 | 25.32 | 25.34 | 0.000% | 616 | -0.513% | |
| 2025-06-23 | 25.30 | 25.35 | 25.28 | 25.34 | +0.556% | 5,154 | -0.513% | |
| 2025-06-20 | 25.20 | 25.25 | 25.19 | 25.20 | -0.013% | 1,677 | +0.040% | |
| 2025-06-18 | 25.20 | 25.25 | 25.18 | 25.20 | +0.013% | 2,774 | +0.027% | |
| 2025-06-17 | 25.18 | 25.20 | 25.18 | 25.20 | +0.318% | 1,061 | +0.040% | |
| 2025-06-16 | 25.25 | 25.25 | 25.11 | 25.12 | -0.238% | 6,031 | +0.358% | |
| 2025-06-13 | 25.17 | 25.18 | 25.17 | 25.18 | +0.119% | 3,332 | +0.119% | |
| 2025-06-12 | 25.16 | 25.20 | 25.15 | 25.15 | -0.119% | 3,843 | +0.239% | |
| 2025-06-11 | 25.20 | 25.20 | 25.17 | 25.18 | 0.000% | 6,327 | +0.119% | |
| 2025-06-10 | 25.25 | 25.25 | 25.18 | 25.18 | -0.119% | 2,168 | +0.119% | |
| 2025-06-09 | 25.21 | 25.21 | 25.21 | 25.21 | +0.040% | 464 | 0.000% | |
| 2025-06-06 | 25.20 | 25.20 | 25.18 | 25.20 | -0.079% | 2,008 | +0.040% | |
| 2025-06-05 | 25.16 | 25.24 | 25.16 | 25.22 | +0.238% | 664 | -0.040% | |
| 2025-06-04 | 25.21 | 25.24 | 25.15 | 25.16 | -0.277% | 6,548 | +0.199% | |
| 2025-06-03 | 25.23 | 25.23 | 25.18 | 25.23 | -0.040% | 3,609 | -0.079% | |
| 2025-06-02 | 25.15 | 25.24 | 25.10 | 25.24 | +0.357% | 6,396 | -0.119% | |
| 2025-05-30 | 25.12 | 25.20 | 25.12 | 25.15 | -1.834% | 14,972 | +0.238% | |
| 2025-05-29 | 25.57 | 25.62 | 25.55 | 25.62 | +0.274% | 5,391 | -1.600% | |
| 2025-05-28 | 25.50 | 25.55 | 25.50 | 25.55 | +0.432% | 11,294 | -1.331% | |
| 2025-05-27 | 25.49 | 25.50 | 25.44 | 25.44 | +0.039% | 2,531 | -0.904% | |
| 2025-05-23 | 25.43 | 25.43 | 25.36 | 25.43 | -0.079% | 8,851 | -0.865% | |
| 2025-05-22 | 25.42 | 25.50 | 25.42 | 25.45 | +0.110% | 2,231 | -0.943% | |
| 2025-05-21 | 25.43 | 25.54 | 25.42 | 25.42 | -0.149% | 6,988 | -0.834% | |
| 2025-05-20 | 25.49 | 25.50 | 25.45 | 25.46 | -0.039% | 10,567 | -0.982% | |
| 2025-05-19 | 25.45 | 25.52 | 25.45 | 25.47 | +0.079% | 2,313 | -1.021% | |
| 2025-05-16 | 25.50 | 25.50 | 25.35 | 25.45 | -0.079% | 14,648 | -0.943% | |
| 2025-05-15 | 25.45 | 25.54 | 25.45 | 25.47 | -0.137% | 2,314 | -1.021% | |
| 2025-05-14 | 25.47 | 25.69 | 25.38 | 25.50 | -0.874% | 18,731 | -1.157% | |
| 2025-05-13 | 25.50 | 25.73 | 25.42 | 25.73 | +1.220% | 5,618 | -2.021% | |
| 2025-05-12 | 25.50 | 25.55 | 25.42 | 25.42 | -0.314% | 8,067 | -0.826% | |
| 2025-05-09 | 25.53 | 25.53 | 25.50 | 25.50 | -0.332% | 900 | -1.137% | |
| 2025-05-08 | 25.59 | 25.59 | 25.48 | 25.59 | +0.333% | 2,766 | -1.466% | |
| 2025-05-07 | 25.64 | 25.65 | 25.50 | 25.50 | 0.000% | 2,207 | -1.137% | |
| 2025-05-06 | 25.47 | 25.51 | 25.45 | 25.50 | +0.078% | 7,676 | -1.137% | |
| 2025-05-05 | 25.40 | 25.64 | 25.39 | 25.48 | -0.078% | 18,056 | -1.060% | |
| 2025-05-02 | 25.40 | 25.50 | 25.40 | 25.50 | -0.196% | 3,247 | -1.137% | |
| 2025-05-01 | 25.42 | 25.55 | 25.42 | 25.55 | -0.273% | 1,416 | -1.331% | |
| 2025-04-30 | 25.45 | 25.64 | 25.42 | 25.62 | -0.078% | 1,657 | -1.600% | |
| 2025-04-29 | 25.34 | 25.75 | 25.32 | 25.64 | +1.424% | 5,740 | -1.677% | |
| 2025-04-28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.040% | 342 | -0.277% | |
| 2025-04-25 | 25.30 | 25.35 | 25.29 | 25.29 | +0.277% | 1,048 | -0.316% | |
| 2025-04-24 | 25.28 | 25.29 | 25.22 | 25.22 | -0.079% | 6,056 | -0.040% | |
| 2025-04-23 | 25.24 | 25.33 | 25.22 | 25.24 | +0.159% | 2,619 | -0.119% | |
| 2025-04-22 | 25.18 | 25.44 | 25.16 | 25.20 | +0.079% | 21,363 | +0.040% | |
| 2025-04-21 | 25.20 | 25.46 | 25.15 | 25.18 | -0.079% | 23,849 | +0.119% | |
| 2025-04-17 | 25.37 | 25.38 | 25.20 | 25.20 | 0.000% | 3,479 | +0.040% | |
| 2025-04-16 | 25.20 | 25.22 | 25.16 | 25.20 | +0.159% | 3,884 | +0.040% | |
| 2025-04-15 | 25.21 | 25.21 | 25.16 | 25.16 | +0.040% | 1,285 | +0.198% | |
| 2025-04-14 | 25.21 | 25.21 | 25.15 | 25.15 | 0.000% | 1,600 | +0.239% | |
| 2025-04-11 | 25.27 | 25.27 | 25.12 | 25.15 | +0.139% | 1,101 | +0.239% | |
| 2025-04-10 | 25.17 | 25.40 | 25.11 | 25.11 | -0.966% | 15,322 | +0.378% | |
| 2025-04-09 | 25.12 | 25.36 | 25.12 | 25.36 | +0.715% | 10,914 | -0.591% | |
| 2025-04-08 | 25.28 | 25.28 | 25.17 | 25.18 | 0.000% | 2,727 | +0.119% |