DX/PC
Dynex Capital, Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.66USD-0.117%(-0.03)18,332
DX/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.69 | 25.69 | 25.63 | 25.66 | -0.117% | 18,332 | 0.000% |
| 2026-10-01 | 25.68 | 25.69 | 25.52 | 25.69 | -1.909% | 26,481 | -0.117% |
| 2026-09-30 | 26.03 | 26.19 | 25.97 | 26.19 | +0.615% | 45,872 | -2.024% |
| 2026-09-29 | 25.84 | 26.03 | 25.84 | 26.03 | +0.386% | 26,880 | -1.421% |
| 2026-09-28 | 25.71 | 25.97 | 25.71 | 25.93 | +0.974% | 31,673 | -1.041% |
| 2026-09-25 | 25.68 | 25.80 | 25.66 | 25.68 | 0.000% | 27,782 | -0.078% |
| 2026-09-24 | 25.81 | 25.81 | 25.68 | 25.68 | -0.427% | 19,310 | -0.078% |
| 2026-09-23 | 25.66 | 25.79 | 25.66 | 25.79 | +0.624% | 59,953 | -0.504% |
| 2026-09-22 | 25.96 | 25.96 | 25.59 | 25.63 | -1.442% | 69,908 | +0.117% |
| 2026-09-21 | 25.97 | 26.01 | 25.97 | 26.00 | +0.066% | 4,121 | -1.327% |
| 2026-09-18 | 25.85 | 26.00 | 25.85 | 25.99 | -0.047% | 1,872 | -1.262% |
| 2026-09-17 | 25.87 | 26.00 | 25.87 | 26.00 | +0.444% | 7,990 | -1.308% |
| 2026-09-16 | 25.85 | 25.96 | 25.85 | 25.89 | -0.212% | 3,137 | -0.869% |
| 2026-09-15 | 25.91 | 25.96 | 25.91 | 25.94 | +0.039% | 1,611 | -1.079% |
| 2026-09-14 | 25.91 | 25.93 | 25.91 | 25.93 | -0.073% | 1,331 | -1.041% |
| 2026-09-11 | 25.90 | 25.99 | 25.85 | 25.95 | +0.267% | 4,495 | -1.114% |
| 2026-09-10 | 25.85 | 25.91 | 25.85 | 25.88 | -0.116% | 3,671 | -0.850% |
| 2026-09-09 | 25.99 | 25.99 | 25.89 | 25.91 | -0.269% | 3,098 | -0.965% |
| 2026-09-08 | 25.90 | 25.98 | 25.85 | 25.98 | +0.303% | 2,807 | -1.232% |
| 2026-09-04 | 25.85 | 25.90 | 25.85 | 25.90 | -0.052% | 381 | -0.933% |
| 2026-09-03 | 25.90 | 25.95 | 25.81 | 25.91 | +0.056% | 6,361 | -0.984% |
| 2026-09-02 | 25.80 | 25.93 | 25.80 | 25.90 | +0.273% | 5,608 | -0.929% |
| 2026-09-01 | 25.85 | 25.86 | 25.82 | 25.83 | -0.232% | 3,613 | -0.658% |
| 2026-08-31 | 25.76 | 25.89 | 25.76 | 25.89 | +0.349% | 19,194 | -0.888% |
| 2026-08-28 | 25.70 | 25.80 | 25.70 | 25.80 | 0.000% | 2,113 | -0.543% |
| 2026-08-27 | 25.70 | 25.80 | 25.70 | 25.80 | +0.039% | 7,837 | -0.543% |
| 2026-08-26 | 25.68 | 25.80 | 25.68 | 25.79 | +0.253% | 2,660 | -0.504% |
| 2026-08-25 | 25.80 | 25.81 | 25.70 | 25.73 | -0.097% | 6,019 | -0.253% |
| 2026-08-24 | 25.87 | 25.87 | 25.75 | 25.75 | +0.156% | 3,362 | -0.350% |
| 2026-08-21 | 25.77 | 25.88 | 25.71 | 25.71 | -0.368% | 7,886 | -0.194% |
| 2026-08-20 | 25.78 | 25.83 | 25.76 | 25.80 | -0.019% | 3,224 | -0.562% |
| 2026-08-19 | 25.77 | 25.89 | 25.77 | 25.81 | -0.155% | 1,952 | -0.581% |
| 2026-08-18 | 25.75 | 25.87 | 25.75 | 25.85 | +0.116% | 4,089 | -0.735% |
| 2026-08-17 | 25.75 | 25.89 | 25.75 | 25.82 | -0.116% | 4,802 | -0.620% |
| 2026-08-14 | 25.83 | 25.89 | 25.72 | 25.85 | +0.233% | 10,146 | -0.735% |
| 2026-08-13 | 25.74 | 25.89 | 25.74 | 25.79 | +0.078% | 3,451 | -0.504% |
| 2026-08-12 | 25.71 | 25.78 | 25.71 | 25.77 | +0.078% | 1,107 | -0.427% |
| 2026-08-11 | 25.78 | 25.81 | 25.71 | 25.75 | +0.078% | 4,449 | -0.350% |
| 2026-08-10 | 25.71 | 25.77 | 25.71 | 25.73 | -0.036% | 3,564 | -0.272% |
| 2026-08-07 | 25.76 | 25.79 | 25.71 | 25.74 | +0.114% | 3,389 | -0.308% |
| 2026-08-06 | 25.88 | 25.88 | 25.71 | 25.71 | -0.194% | 3,259 | -0.194% |
| 2026-08-05 | 25.65 | 25.80 | 25.65 | 25.76 | +0.359% | 12,141 | -0.389% |
| 2026-08-04 | 25.55 | 25.67 | 25.55 | 25.67 | +0.266% | 4,833 | -0.031% |
| 2026-08-03 | 25.53 | 25.66 | 25.53 | 25.60 | +0.274% | 13,902 | +0.234% |
| 2026-07-31 | 25.58 | 25.61 | 25.48 | 25.53 | 0.000% | 7,076 | +0.509% |
| 2026-07-30 | 25.48 | 25.57 | 25.48 | 25.53 | +0.236% | 6,002 | +0.509% |
| 2026-07-29 | 25.58 | 25.58 | 25.46 | 25.47 | -0.391% | 13,562 | +0.746% |
| 2026-07-28 | 25.50 | 25.57 | 25.50 | 25.57 | -0.023% | 8,695 | +0.352% |
| 2026-07-27 | 25.66 | 25.66 | 25.48 | 25.58 | +0.023% | 18,583 | +0.328% |
| 2026-07-24 | 25.55 | 25.63 | 25.48 | 25.57 | 0.000% | 16,435 | +0.352% |
| 2026-07-23 | 25.67 | 25.68 | 25.54 | 25.57 | -0.403% | 12,464 | +0.352% |
| 2026-07-22 | 25.67 | 25.70 | 25.66 | 25.67 | +0.053% | 7,620 | -0.053% |
| 2026-07-21 | 25.67 | 25.89 | 25.65 | 25.66 | +0.078% | 3,538 | 0.000% |
| 2026-07-20 | 25.72 | 25.84 | 25.63 | 25.64 | -0.844% | 5,934 | +0.078% |
| 2026-07-17 | 25.80 | 25.86 | 25.64 | 25.86 | +0.265% | 2,623 | -0.767% |
| 2026-07-16 | 25.90 | 25.90 | 25.66 | 25.79 | -0.386% | 4,055 | -0.504% |
| 2026-07-15 | 25.88 | 25.90 | 25.85 | 25.89 | +0.232% | 8,152 | -0.888% |
| 2026-07-14 | 25.82 | 25.87 | 25.71 | 25.83 | +0.039% | 8,413 | -0.658% |
| 2026-07-13 | 25.79 | 25.82 | 25.68 | 25.82 | +0.155% | 2,678 | -0.620% |
| 2026-07-10 | 25.70 | 25.78 | 25.62 | 25.78 | +0.272% | 3,458 | -0.465% |
| 2026-07-09 | 25.77 | 25.77 | 25.69 | 25.71 | +0.195% | 1,654 | -0.194% |
| 2026-07-08 | 25.70 | 25.80 | 25.61 | 25.66 | -0.222% | 12,878 | 0.000% |
| 2026-07-07 | 25.70 | 25.79 | 25.70 | 25.72 | +0.301% | 2,885 | -0.222% |
| 2026-07-06 | 25.56 | 25.85 | 25.41 | 25.64 | +0.473% | 21,678 | +0.078% |
| 2026-07-02 | 25.48 | 25.57 | 25.48 | 25.52 | +0.233% | 12,083 | +0.552% |
| 2026-07-01 | 25.45 | 25.51 | 25.40 | 25.46 | -1.547% | 13,916 | +0.786% |
| 2026-06-30 | 25.98 | 26.07 | 25.77 | 25.86 | -0.691% | 32,097 | -0.773% |
| 2026-06-29 | 26.00 | 26.10 | 25.91 | 26.04 | +0.347% | 11,123 | -1.459% |
| 2026-06-26 | 25.90 | 25.98 | 25.90 | 25.95 | +0.154% | 3,715 | -1.118% |
| 2026-06-25 | 25.97 | 25.97 | 25.90 | 25.91 | 0.000% | 2,347 | -0.965% |
| 2026-06-24 | 25.89 | 25.97 | 25.89 | 25.91 | -0.269% | 2,135 | -0.965% |
| 2026-06-23 | 25.88 | 25.98 | 25.85 | 25.98 | +0.270% | 3,549 | -1.231% |
| 2026-06-22 | 25.83 | 25.99 | 25.83 | 25.91 | +0.193% | 2,530 | -0.965% |
| 2026-06-18 | 25.96 | 25.96 | 25.82 | 25.86 | -0.116% | 16,810 | -0.773% |
| 2026-06-17 | 26.05 | 26.05 | 25.84 | 25.89 | -0.614% | 18,934 | -0.888% |
| 2026-06-16 | 25.95 | 26.09 | 25.95 | 26.05 | -0.096% | 3,811 | -1.497% |
| 2026-06-15 | 25.97 | 26.11 | 25.97 | 26.07 | -0.172% | 3,322 | -1.592% |
| 2026-06-12 | 26.00 | 26.12 | 25.98 | 26.12 | +0.655% | 5,551 | -1.761% |
| 2026-06-11 | 26.04 | 26.12 | 25.90 | 25.95 | -0.211% | 16,744 | -1.118% |
| 2026-06-10 | 25.97 | 26.12 | 25.97 | 26.00 | -0.192% | 9,892 | -1.327% |
| 2026-06-09 | 25.95 | 26.07 | 25.95 | 26.05 | +0.173% | 2,811 | -1.516% |
| 2026-06-08 | 25.96 | 26.07 | 25.95 | 26.01 | -0.154% | 3,236 | -1.346% |
| 2026-06-05 | 26.05 | 26.05 | 25.87 | 26.05 | -0.153% | 9,118 | -1.497% |
| 2026-06-04 | 26.09 | 26.10 | 26.00 | 26.09 | 0.000% | 4,811 | -1.648% |
| 2026-06-03 | 26.00 | 26.09 | 26.00 | 26.09 | +0.058% | 3,454 | -1.648% |
| 2026-06-02 | 26.11 | 26.11 | 25.93 | 26.07 | -0.401% | 8,446 | -1.592% |
| 2026-06-01 | 25.91 | 26.20 | 25.91 | 26.18 | +0.847% | 17,559 | -1.986% |
| 2026-05-29 | 26.03 | 26.08 | 25.96 | 25.96 | -0.231% | 1,707 | -1.156% |
| 2026-05-28 | 26.00 | 26.08 | 26.00 | 26.02 | +0.077% | 10,962 | -1.384% |
| 2026-05-27 | 26.10 | 26.10 | 25.87 | 26.00 | -0.402% | 5,399 | -1.308% |
| 2026-05-26 | 26.04 | 26.20 | 25.93 | 26.11 | +0.520% | 12,146 | -1.705% |
| 2026-05-22 | 25.91 | 26.04 | 25.78 | 25.97 | 0.000% | 6,058 | -1.194% |
| 2026-05-21 | 25.80 | 26.01 | 25.80 | 25.97 | +0.737% | 15,772 | -1.194% |
| 2026-05-20 | 25.83 | 25.90 | 25.78 | 25.78 | -0.463% | 11,296 | -0.465% |
| 2026-05-19 | 25.86 | 25.93 | 25.80 | 25.90 | -0.231% | 6,786 | -0.927% |
| 2026-05-18 | 25.99 | 25.99 | 25.85 | 25.96 | +0.077% | 3,267 | -1.155% |
| 2026-05-15 | 25.96 | 25.98 | 25.62 | 25.94 | -0.231% | 5,991 | -1.079% |
| 2026-05-14 | 25.95 | 26.00 | 25.95 | 26.00 | +0.193% | 18,684 | -1.308% |
| 2026-05-13 | 25.78 | 25.95 | 25.69 | 25.95 | +0.738% | 5,651 | -1.118% |
| 2026-05-12 | 25.61 | 25.82 | 25.61 | 25.76 | +0.328% | 7,564 | -0.388% |
| 2026-05-11 | 25.76 | 25.82 | 25.61 | 25.68 | -0.481% | 20,333 | -0.062% |
| 2026-05-08 | 25.77 | 25.84 | 25.76 | 25.80 | +0.350% | 3,813 | -0.543% |
| 2026-05-07 | 25.64 | 25.84 | 25.63 | 25.71 | -0.039% | 6,541 | -0.194% |
| 2026-05-06 | 25.74 | 25.84 | 25.56 | 25.72 | -0.233% | 3,248 | -0.233% |
| 2026-05-05 | 25.75 | 25.85 | 25.75 | 25.78 | +0.370% | 5,132 | -0.465% |
| 2026-05-04 | 25.85 | 25.85 | 25.61 | 25.68 | -0.638% | 5,689 | -0.097% |
| 2026-05-01 | 25.73 | 25.86 | 25.73 | 25.85 | +0.039% | 2,234 | -0.735% |
| 2026-04-30 | 25.67 | 25.90 | 25.67 | 25.84 | +0.486% | 6,505 | -0.697% |
| 2026-04-29 | 25.59 | 25.79 | 25.57 | 25.71 | +0.685% | 8,300 | -0.214% |
| 2026-04-28 | 25.73 | 25.79 | 25.54 | 25.54 | -0.854% | 7,428 | +0.470% |
| 2026-04-27 | 25.61 | 25.77 | 25.52 | 25.76 | +0.370% | 5,673 | -0.388% |
| 2026-04-24 | 25.65 | 25.78 | 25.59 | 25.66 | +0.372% | 6,114 | -0.019% |
| 2026-04-23 | 25.60 | 25.71 | 25.57 | 25.57 | +0.060% | 8,423 | +0.352% |
| 2026-04-22 | 25.60 | 25.60 | 25.51 | 25.55 | +0.215% | 6,705 | +0.412% |
| 2026-04-21 | 25.46 | 25.57 | 25.46 | 25.50 | -0.157% | 10,616 | +0.627% |
| 2026-04-20 | 25.52 | 25.60 | 25.52 | 25.54 | -0.545% | 3,615 | +0.470% |
| 2026-04-17 | 25.73 | 25.73 | 25.55 | 25.68 | +0.548% | 3,085 | -0.078% |
| 2026-04-16 | 25.59 | 25.73 | 25.50 | 25.54 | +0.314% | 8,252 | +0.470% |
| 2026-04-15 | 25.50 | 25.73 | 25.45 | 25.46 | +0.039% | 13,187 | +0.786% |
| 2026-04-14 | 25.43 | 25.49 | 25.43 | 25.45 | +0.118% | 5,159 | +0.825% |
| 2026-04-13 | 25.57 | 25.60 | 25.41 | 25.42 | -0.216% | 3,969 | +0.944% |
| 2026-04-10 | 25.51 | 25.60 | 25.48 | 25.48 | -0.176% | 2,173 | +0.726% |
| 2026-04-09 | 25.42 | 25.73 | 25.42 | 25.52 | +0.137% | 7,464 | +0.549% |
| 2026-04-08 | 25.60 | 25.69 | 25.35 | 25.48 | -0.157% | 22,484 | +0.687% |
| 2026-04-07 | 25.44 | 25.55 | 25.11 | 25.52 | +0.611% | 21,559 | +0.529% |
| 2026-04-06 | 25.41 | 25.41 | 25.31 | 25.37 | -0.158% | 20,144 | +1.143% |
| 2026-04-02 | 25.35 | 25.45 | 25.35 | 25.41 | +0.138% | 13,145 | +0.984% |
| 2026-04-01 | 25.42 | 25.45 | 25.35 | 25.38 | -1.188% | 15,769 | +1.123% |
| 2026-03-31 | 25.77 | 26.10 | 25.68 | 25.68 | -0.772% | 62,202 | -0.078% |
| 2026-03-30 | 25.70 | 25.90 | 25.65 | 25.88 | +0.544% | 17,999 | -0.850% |
| 2026-03-27 | 25.82 | 25.82 | 25.62 | 25.74 | +0.156% | 8,890 | -0.311% |
| 2026-03-26 | 25.80 | 25.92 | 25.51 | 25.70 | -0.271% | 12,388 | -0.156% |
| 2026-03-25 | 25.74 | 25.88 | 25.73 | 25.77 | +0.136% | 5,497 | -0.426% |
| 2026-03-24 | 25.67 | 25.82 | 25.67 | 25.73 | +0.253% | 10,955 | -0.291% |
| 2026-03-23 | 25.61 | 25.80 | 25.55 | 25.67 | -0.078% | 38,393 | -0.039% |
| 2026-03-20 | 25.81 | 25.81 | 25.56 | 25.69 | -0.566% | 23,407 | -0.117% |
| 2026-03-19 | 25.80 | 26.08 | 25.80 | 25.84 | -0.053% | 5,286 | -0.682% |
| 2026-03-18 | 25.91 | 25.93 | 25.84 | 25.85 | -0.347% | 9,376 | -0.735% |
| 2026-03-17 | 25.91 | 26.02 | 25.91 | 25.94 | +0.193% | 2,893 | -1.079% |
| 2026-03-16 | 25.97 | 26.10 | 25.89 | 25.89 | 0.000% | 6,862 | -0.888% |
| 2026-03-13 | 25.91 | 26.03 | 25.87 | 25.89 | -0.500% | 10,317 | -0.888% |
| 2026-03-12 | 26.02 | 26.03 | 25.93 | 26.02 | +0.346% | 8,751 | -1.384% |
| 2026-03-11 | 25.87 | 26.05 | 25.87 | 25.93 | +0.117% | 9,121 | -1.042% |
| 2026-03-10 | 25.75 | 25.94 | 25.75 | 25.90 | +0.232% | 5,471 | -0.927% |
| 2026-03-09 | 25.90 | 25.95 | 25.75 | 25.84 | -0.386% | 10,629 | -0.697% |
| 2026-03-06 | 25.98 | 26.10 | 25.90 | 25.94 | -0.154% | 4,519 | -1.079% |
| 2026-03-05 | 25.87 | 25.98 | 25.87 | 25.98 | +0.231% | 2,173 | -1.232% |
| 2026-03-04 | 25.85 | 26.00 | 25.85 | 25.92 | +0.039% | 7,982 | -1.003% |
| 2026-03-03 | 25.96 | 25.98 | 25.82 | 25.91 | -0.077% | 2,907 | -0.965% |
| 2026-03-02 | 25.84 | 26.00 | 25.80 | 25.93 | -0.154% | 6,931 | -1.041% |
| 2026-02-27 | 25.78 | 25.97 | 25.78 | 25.97 | +0.503% | 5,332 | -1.194% |
| 2026-02-26 | 25.78 | 25.92 | 25.78 | 25.84 | -0.039% | 4,090 | -0.697% |
| 2026-02-25 | 25.92 | 25.92 | 25.80 | 25.85 | +0.213% | 5,366 | -0.735% |
| 2026-02-24 | 25.82 | 25.83 | 25.75 | 25.80 | -0.058% | 10,837 | -0.523% |
| 2026-02-23 | 25.80 | 25.89 | 25.77 | 25.81 | +0.039% | 9,067 | -0.581% |
| 2026-02-20 | 25.91 | 26.00 | 25.80 | 25.80 | -0.700% | 15,981 | -0.543% |
| 2026-02-19 | 26.00 | 26.10 | 25.97 | 25.98 | -0.108% | 4,768 | -1.239% |
| 2026-02-18 | 26.10 | 26.11 | 26.00 | 26.01 | -0.345% | 7,309 | -1.346% |
| 2026-02-17 | 25.90 | 26.10 | 25.90 | 26.10 | +0.520% | 7,362 | -1.686% |
| 2026-02-13 | 25.88 | 26.00 | 25.88 | 25.96 | +0.328% | 5,742 | -1.175% |
| 2026-02-12 | 25.90 | 25.96 | 25.88 | 25.88 | -0.347% | 3,736 | -0.850% |
| 2026-02-11 | 25.95 | 25.99 | 25.95 | 25.97 | -0.077% | 883 | -1.194% |
| 2026-02-10 | 25.89 | 26.01 | 25.89 | 25.99 | +0.386% | 2,953 | -1.270% |
| 2026-02-09 | 25.98 | 26.09 | 25.89 | 25.89 | -0.231% | 4,977 | -0.888% |
| 2026-02-06 | 25.96 | 25.96 | 25.88 | 25.95 | -0.173% | 5,502 | -1.118% |
| 2026-02-05 | 26.00 | 26.04 | 25.95 | 26.00 | +0.058% | 8,064 | -1.289% |
| 2026-02-04 | 25.93 | 25.99 | 25.93 | 25.98 | +0.193% | 3,801 | -1.232% |
| 2026-02-03 | 25.90 | 25.99 | 25.90 | 25.93 | +0.179% | 2,611 | -1.041% |
| 2026-02-02 | 25.80 | 25.89 | 25.72 | 25.88 | +0.092% | 7,654 | -0.864% |
| 2026-01-30 | 25.85 | 25.90 | 25.74 | 25.86 | +0.178% | 7,952 | -0.773% |
| 2026-01-29 | 25.74 | 25.83 | 25.70 | 25.81 | +0.171% | 12,803 | -0.597% |
| 2026-01-28 | 25.88 | 25.88 | 25.74 | 25.77 | -0.271% | 14,166 | -0.427% |
| 2026-01-27 | 25.79 | 25.86 | 25.79 | 25.84 | -0.154% | 3,900 | -0.697% |
| 2026-01-26 | 25.90 | 25.90 | 25.78 | 25.88 | -0.077% | 4,552 | -0.850% |
| 2026-01-23 | 25.69 | 25.90 | 25.69 | 25.90 | +0.465% | 4,705 | -0.927% |
| 2026-01-22 | 25.80 | 25.85 | 25.70 | 25.78 | +0.292% | 7,249 | -0.465% |
| 2026-01-21 | 25.85 | 25.85 | 25.65 | 25.70 | -0.136% | 4,519 | -0.175% |
| 2026-01-20 | 25.78 | 25.85 | 25.62 | 25.74 | -0.155% | 10,721 | -0.311% |
| 2026-01-16 | 25.68 | 25.78 | 25.64 | 25.78 | +0.664% | 6,671 | -0.465% |
| 2026-01-15 | 25.78 | 25.78 | 25.61 | 25.61 | -0.428% | 5,662 | +0.195% |
| 2026-01-14 | 25.68 | 25.78 | 25.58 | 25.72 | +0.468% | 7,585 | -0.233% |
| 2026-01-13 | 25.70 | 25.70 | 25.55 | 25.60 | +0.000% | 7,907 | +0.234% |
| 2026-01-12 | 25.69 | 25.70 | 25.58 | 25.60 | -0.234% | 14,221 | +0.234% |
| 2026-01-09 | 25.66 | 25.69 | 25.65 | 25.66 | 0.000% | 18,252 | 0.000% |
| 2026-01-08 | 25.65 | 25.80 | 25.65 | 25.66 | -0.039% | 5,470 | 0.000% |
| 2026-01-07 | 25.79 | 25.81 | 25.62 | 25.67 | -0.619% | 6,547 | -0.039% |
| 2026-01-06 | 25.85 | 25.85 | 25.65 | 25.83 | +0.311% | 2,755 | -0.658% |
| 2026-01-05 | 25.80 | 25.85 | 25.71 | 25.75 | -0.078% | 9,803 | -0.350% |
| 2026-01-02 | 25.66 | 25.78 | 25.66 | 25.77 | +0.743% | 10,828 | -0.427% |
| 2025-12-31 | 25.56 | 25.78 | 25.56 | 25.58 | -1.889% | 23,868 | +0.313% |
| 2025-12-30 | 26.07 | 26.08 | 26.03 | 26.07 | -0.029% | 3,359 | -1.582% |
| 2025-12-29 | 26.02 | 26.10 | 26.02 | 26.08 | +0.442% | 4,083 | -1.610% |
| 2025-12-26 | 26.01 | 26.06 | 25.93 | 25.97 | -0.440% | 22,867 | -1.175% |
| 2025-12-24 | 26.00 | 26.08 | 25.96 | 26.08 | +0.578% | 15,931 | -1.610% |
| 2025-12-23 | 25.97 | 25.97 | 25.88 | 25.93 | -0.384% | 10,172 | -1.041% |
| 2025-12-22 | 25.85 | 26.03 | 25.83 | 26.03 | +0.696% | 18,179 | -1.421% |
| 2025-12-19 | 25.91 | 25.98 | 25.85 | 25.85 | -0.193% | 4,734 | -0.735% |
| 2025-12-18 | 25.85 | 25.95 | 25.85 | 25.90 | +0.271% | 9,788 | -0.927% |
| 2025-12-17 | 25.91 | 25.97 | 25.82 | 25.83 | -0.577% | 8,603 | -0.658% |
| 2025-12-16 | 25.94 | 26.04 | 25.94 | 25.98 | +0.250% | 16,004 | -1.232% |
| 2025-12-15 | 26.03 | 26.03 | 25.90 | 25.92 | -0.231% | 4,336 | -0.984% |
| 2025-12-12 | 25.90 | 26.09 | 25.90 | 25.98 | +0.207% | 8,870 | -1.213% |
| 2025-12-11 | 26.03 | 26.03 | 25.90 | 25.92 | -0.110% | 2,349 | -1.008% |
| 2025-12-10 | 25.90 | 25.95 | 25.90 | 25.95 | +0.092% | 10,560 | -1.118% |
| 2025-12-09 | 26.09 | 26.09 | 25.90 | 25.93 | -0.437% | 13,308 | -1.027% |
| 2025-12-08 | 25.94 | 26.06 | 25.94 | 26.04 | +0.077% | 1,488 | -1.459% |
| 2025-12-05 | 26.10 | 26.10 | 25.90 | 26.02 | 0.000% | 7,141 | -1.384% |
| 2025-12-04 | 25.96 | 26.09 | 25.95 | 26.02 | +0.077% | 10,536 | -1.384% |
| 2025-12-03 | 26.03 | 26.10 | 25.96 | 26.00 | 0.000% | 5,759 | -1.308% |
| 2025-12-02 | 25.85 | 26.05 | 25.85 | 26.00 | -0.154% | 6,935 | -1.308% |
| 2025-12-01 | 25.91 | 26.06 | 25.89 | 26.04 | +0.256% | 19,455 | -1.459% |
| 2025-11-28 | 25.84 | 25.99 | 25.84 | 25.97 | +0.091% | 2,829 | -1.207% |
| 2025-11-26 | 25.70 | 25.98 | 25.70 | 25.95 | +0.483% | 4,421 | -1.118% |
| 2025-11-25 | 25.96 | 25.96 | 25.78 | 25.83 | -0.135% | 2,413 | -0.640% |
| 2025-11-24 | 25.75 | 25.87 | 25.75 | 25.86 | +0.427% | 6,437 | -0.773% |
| 2025-11-21 | 25.64 | 25.99 | 25.55 | 25.75 | +0.058% | 10,237 | -0.350% |
| 2025-11-20 | 25.65 | 25.85 | 25.54 | 25.73 | +0.058% | 22,894 | -0.291% |
| 2025-11-19 | 25.63 | 25.76 | 25.58 | 25.72 | +0.195% | 11,276 | -0.233% |
| 2025-11-18 | 25.72 | 25.81 | 25.57 | 25.67 | -0.504% | 20,432 | -0.039% |
| 2025-11-17 | 25.72 | 25.89 | 25.72 | 25.80 | +0.044% | 2,790 | -0.543% |
| 2025-11-14 | 25.75 | 25.89 | 25.67 | 25.79 | -0.044% | 3,690 | -0.499% |
| 2025-11-13 | 25.86 | 25.87 | 25.71 | 25.80 | -0.251% | 9,078 | -0.543% |
| 2025-11-12 | 25.91 | 25.99 | 25.85 | 25.86 | -0.710% | 8,431 | -0.793% |
| 2025-11-11 | 25.81 | 26.05 | 25.68 | 26.05 | +0.579% | 19,517 | -1.497% |
| 2025-11-10 | 26.01 | 26.01 | 25.68 | 25.90 | -0.804% | 49,338 | -0.927% |
| 2025-11-07 | 26.13 | 26.21 | 26.02 | 26.11 | -0.229% | 10,475 | -1.723% |
| 2025-11-06 | 25.89 | 26.24 | 25.89 | 26.17 | +0.712% | 16,444 | -1.949% |
| 2025-11-05 | 25.95 | 26.10 | 25.85 | 25.98 | +0.328% | 18,619 | -1.251% |
| 2025-11-04 | 25.73 | 25.91 | 25.73 | 25.90 | +0.341% | 5,119 | -0.927% |
| 2025-11-03 | 25.83 | 25.98 | 25.79 | 25.81 | +0.086% | 10,159 | -0.589% |
| 2025-10-31 | 25.81 | 25.94 | 25.69 | 25.79 | -0.586% | 19,493 | -0.504% |
| 2025-10-30 | 25.76 | 25.97 | 25.76 | 25.94 | +0.095% | 3,180 | -1.087% |
| 2025-10-29 | 25.90 | 25.98 | 25.75 | 25.92 | -0.164% | 5,707 | -0.993% |
| 2025-10-28 | 25.94 | 25.96 | 25.72 | 25.96 | +0.232% | 3,473 | -1.156% |
| 2025-10-27 | 25.95 | 25.97 | 25.77 | 25.90 | +0.155% | 8,112 | -0.927% |
| 2025-10-24 | 25.92 | 25.95 | 25.84 | 25.86 | -0.002% | 5,953 | -0.773% |
| 2025-10-23 | 25.83 | 25.95 | 25.73 | 25.86 | +0.430% | 8,554 | -0.776% |
| 2025-10-22 | 25.75 | 25.89 | 25.75 | 25.75 | -0.425% | 5,155 | -0.350% |
| 2025-10-21 | 25.68 | 25.90 | 25.65 | 25.86 | +0.858% | 7,322 | -0.773% |
| 2025-10-20 | 25.51 | 25.72 | 25.51 | 25.64 | +0.427% | 6,530 | +0.078% |
| 2025-10-17 | 25.50 | 25.82 | 25.50 | 25.53 | -0.152% | 5,517 | +0.505% |
| 2025-10-16 | 25.69 | 25.70 | 25.52 | 25.57 | -0.195% | 4,625 | +0.352% |
| 2025-10-15 | 25.57 | 25.68 | 25.48 | 25.62 | -0.257% | 21,104 | +0.156% |
| 2025-10-14 | 25.69 | 25.78 | 25.65 | 25.69 | +0.109% | 5,126 | -0.101% |
| 2025-10-13 | 26.00 | 26.00 | 25.60 | 25.66 | -1.239% | 25,676 | +0.008% |
| 2025-10-10 | 25.61 | 25.99 | 25.61 | 25.98 | +0.775% | 17,748 | -1.232% |
| 2025-10-09 | 25.65 | 25.78 | 25.61 | 25.78 | +0.312% | 12,202 | -0.466% |
| 2025-10-08 | 25.71 | 25.71 | 25.61 | 25.70 | +0.273% | 5,474 | -0.156% |
| 2025-10-07 | 25.78 | 25.80 | 25.63 | 25.63 | -0.620% | 6,246 | +0.117% |
| 2025-10-06 | 25.67 | 25.87 | 25.67 | 25.79 | +0.428% | 4,409 | -0.504% |
| 2025-10-03 | 25.77 | 25.98 | 25.68 | 25.68 | -0.349% | 10,667 | -0.078% |
| 2025-10-02 | 25.67 | 26.20 | 25.67 | 25.77 | +0.376% | 16,791 | -0.427% |
| 2025-10-01 | 25.82 | 25.82 | 25.61 | 25.67 | -1.972% | 10,944 | -0.053% |
| 2025-09-30 | 26.15 | 26.19 | 25.89 | 26.19 | +0.383% | 9,483 | -2.024% |
| 2025-09-29 | 25.94 | 26.09 | 25.88 | 26.09 | +0.850% | 6,534 | -1.648% |
| 2025-09-26 | 25.99 | 25.99 | 25.82 | 25.87 | -0.423% | 5,308 | -0.812% |
| 2025-09-25 | 25.92 | 26.02 | 25.88 | 25.98 | +0.163% | 11,875 | -1.232% |
| 2025-09-24 | 25.97 | 25.97 | 25.91 | 25.94 | +0.223% | 4,847 | -1.071% |
| 2025-09-23 | 25.81 | 25.92 | 25.81 | 25.88 | +0.068% | 11,300 | -0.850% |
| 2025-09-22 | 25.90 | 25.95 | 25.80 | 25.86 | -0.145% | 16,197 | -0.783% |
| 2025-09-19 | 26.02 | 26.12 | 25.90 | 25.90 | -0.931% | 12,719 | -0.927% |
| 2025-09-18 | 26.09 | 26.15 | 26.03 | 26.14 | +0.436% | 7,713 | -1.849% |
| 2025-09-17 | 26.05 | 26.08 | 25.98 | 26.03 | +0.038% | 4,457 | -1.421% |
| 2025-09-16 | 25.91 | 26.02 | 25.91 | 26.02 | +0.212% | 2,630 | -1.384% |
| 2025-09-15 | 26.05 | 26.05 | 25.90 | 25.96 | -0.135% | 3,255 | -1.175% |
| 2025-09-12 | 26.00 | 26.00 | 25.96 | 26.00 | +0.077% | 6,042 | -1.308% |
| 2025-09-11 | 26.00 | 26.00 | 25.92 | 25.98 | -0.028% | 3,880 | -1.232% |
| 2025-09-10 | 25.96 | 26.00 | 25.93 | 25.99 | +0.298% | 3,166 | -1.259% |
| 2025-09-09 | 25.86 | 25.96 | 25.84 | 25.91 | -0.258% | 7,973 | -0.965% |
| 2025-09-08 | 25.98 | 26.00 | 25.92 | 25.98 | +0.224% | 6,355 | -1.220% |
| 2025-09-05 | 25.95 | 25.95 | 25.85 | 25.92 | -0.057% | 6,944 | -0.999% |
| 2025-09-04 | 25.90 | 25.97 | 25.87 | 25.93 | +0.208% | 11,977 | -1.056% |
| 2025-09-03 | 25.80 | 25.95 | 25.80 | 25.88 | +0.077% | 8,056 | -0.850% |
| 2025-09-02 | 25.85 | 25.86 | 25.78 | 25.86 | +0.349% | 3,475 | -0.773% |
| 2025-08-29 | 25.92 | 26.00 | 25.77 | 25.77 | -0.136% | 17,258 | -0.427% |
| 2025-08-28 | 25.71 | 25.94 | 25.71 | 25.80 | +0.214% | 6,573 | -0.562% |
| 2025-08-27 | 25.76 | 25.78 | 25.75 | 25.75 | -0.078% | 6,374 | -0.350% |
| 2025-08-26 | 25.81 | 25.81 | 25.67 | 25.77 | -0.271% | 13,412 | -0.427% |
| 2025-08-25 | 25.99 | 25.99 | 25.81 | 25.84 | -0.386% | 15,637 | -0.696% |
| 2025-08-22 | 25.92 | 26.00 | 25.92 | 25.94 | +0.072% | 4,890 | -1.079% |
| 2025-08-21 | 26.00 | 26.00 | 25.86 | 25.92 | -0.302% | 9,677 | -1.008% |
| 2025-08-20 | 25.91 | 26.00 | 25.83 | 26.00 | +0.193% | 24,463 | -1.308% |
| 2025-08-19 | 25.89 | 25.95 | 25.81 | 25.95 | +0.251% | 3,156 | -1.118% |
| 2025-08-18 | 25.81 | 25.95 | 25.81 | 25.89 | +0.213% | 9,788 | -0.869% |
| 2025-08-15 | 25.85 | 25.85 | 25.80 | 25.83 | +0.016% | 5,325 | -0.658% |
| 2025-08-14 | 25.85 | 25.85 | 25.76 | 25.83 | -0.016% | 4,287 | -0.642% |
| 2025-08-13 | 25.82 | 25.87 | 25.81 | 25.83 | -0.127% | 8,595 | -0.658% |
| 2025-08-12 | 26.03 | 26.09 | 25.86 | 25.86 | -0.719% | 13,433 | -0.784% |
| 2025-08-11 | 25.92 | 26.05 | 25.82 | 26.05 | +0.660% | 8,560 | -1.497% |
| 2025-08-08 | 25.80 | 25.88 | 25.75 | 25.88 | +0.113% | 6,435 | -0.847% |
| 2025-08-07 | 25.89 | 25.89 | 25.75 | 25.85 | +0.279% | 9,049 | -0.735% |
| 2025-08-06 | 25.86 | 25.86 | 25.74 | 25.78 | -0.046% | 3,725 | -0.458% |
| 2025-08-05 | 25.85 | 25.90 | 25.70 | 25.79 | -0.039% | 10,154 | -0.504% |
| 2025-08-04 | 25.83 | 25.98 | 25.75 | 25.80 | -0.309% | 13,166 | -0.543% |
| 2025-08-01 | 25.90 | 25.92 | 25.70 | 25.88 | -0.347% | 11,711 | -0.850% |
| 2025-07-31 | 25.90 | 26.04 | 25.88 | 25.97 | +0.387% | 25,380 | -1.194% |
| 2025-07-30 | 25.82 | 25.90 | 25.82 | 25.87 | -0.308% | 12,316 | -0.812% |
| 2025-07-29 | 25.80 | 26.29 | 25.80 | 25.95 | +0.270% | 24,132 | -1.118% |
| 2025-07-28 | 25.82 | 25.88 | 25.74 | 25.88 | +0.271% | 19,391 | -0.850% |
| 2025-07-25 | 25.85 | 25.85 | 25.79 | 25.81 | +0.044% | 12,907 | -0.581% |
| 2025-07-24 | 25.76 | 25.83 | 25.67 | 25.80 | +0.384% | 15,000 | -0.538% |
| 2025-07-23 | 25.64 | 25.79 | 25.64 | 25.70 | +0.198% | 11,558 | -0.156% |
| 2025-07-22 | 25.50 | 25.65 | 25.50 | 25.65 | +0.231% | 9,572 | +0.042% |
| 2025-07-21 | 25.47 | 25.64 | 25.46 | 25.59 | +0.550% | 51,091 | +0.274% |
| 2025-07-18 | 25.40 | 25.45 | 25.40 | 25.45 | +0.140% | 15,406 | +0.826% |
| 2025-07-17 | 25.42 | 25.42 | 25.39 | 25.41 | -0.022% | 9,253 | +0.966% |
| 2025-07-16 | 25.44 | 25.44 | 25.38 | 25.42 | +0.079% | 6,465 | +0.944% |
| 2025-07-15 | 25.35 | 25.40 | 25.32 | 25.40 | +0.197% | 8,243 | +1.024% |
| 2025-07-14 | 25.29 | 25.35 | 25.29 | 25.35 | +0.039% | 9,748 | +1.223% |
| 2025-07-11 | 25.33 | 25.35 | 25.28 | 25.34 | +0.079% | 10,909 | +1.263% |
| 2025-07-10 | 25.25 | 25.32 | 25.25 | 25.32 | +0.238% | 5,901 | +1.343% |
| 2025-07-09 | 25.24 | 25.27 | 25.24 | 25.26 | +0.134% | 10,316 | +1.584% |
| 2025-07-08 | 25.22 | 25.23 | 25.21 | 25.23 | -0.015% | 8,467 | +1.719% |
| 2025-07-07 | 25.30 | 25.30 | 25.23 | 25.23 | -0.197% | 4,471 | +1.704% |
| 2025-07-03 | 25.27 | 25.30 | 25.23 | 25.28 | +0.218% | 5,523 | +1.504% |
| 2025-07-02 | 25.20 | 25.28 | 25.20 | 25.23 | +0.139% | 15,467 | +1.724% |
| 2025-07-01 | 25.10 | 25.23 | 25.10 | 25.19 | -1.254% | 29,192 | +1.866% |
| 2025-06-30 | 25.80 | 25.80 | 25.51 | 25.51 | -1.086% | 81,568 | +0.588% |
| 2025-06-27 | 25.76 | 25.80 | 25.72 | 25.79 | +0.272% | 14,213 | -0.504% |
| 2025-06-26 | 25.75 | 25.76 | 25.68 | 25.72 | -0.117% | 6,719 | -0.233% |
| 2025-06-25 | 25.75 | 25.75 | 25.68 | 25.75 | +0.117% | 7,058 | -0.350% |
| 2025-06-24 | 25.74 | 25.74 | 25.70 | 25.72 | +0.073% | 4,965 | -0.233% |
| 2025-06-23 | 25.66 | 25.72 | 25.64 | 25.70 | +0.124% | 5,668 | -0.160% |
| 2025-06-20 | 25.75 | 25.75 | 25.63 | 25.67 | +0.009% | 9,044 | -0.036% |
| 2025-06-18 | 25.59 | 25.68 | 25.59 | 25.67 | +0.066% | 3,136 | -0.027% |
| 2025-06-17 | 25.66 | 25.66 | 25.55 | 25.65 | +0.081% | 12,483 | +0.039% |
| 2025-06-16 | 25.70 | 25.70 | 25.59 | 25.63 | -0.012% | 5,751 | +0.120% |
| 2025-06-13 | 25.67 | 25.67 | 25.54 | 25.63 | +0.003% | 4,892 | +0.108% |
| 2025-06-12 | 25.63 | 25.66 | 25.63 | 25.63 | +0.044% | 10,227 | +0.112% |
| 2025-06-11 | 25.55 | 25.62 | 25.55 | 25.62 | +0.359% | 2,001 | +0.156% |
| 2025-06-10 | 25.56 | 25.56 | 25.51 | 25.53 | -0.280% | 3,273 | +0.516% |
| 2025-06-09 | 25.50 | 25.60 | 25.48 | 25.60 | +0.275% | 15,802 | +0.234% |
| 2025-06-06 | 25.47 | 25.54 | 25.47 | 25.53 | +0.223% | 3,583 | +0.510% |
| 2025-06-05 | 25.50 | 25.50 | 25.46 | 25.47 | +0.090% | 2,665 | +0.734% |
| 2025-06-04 | 25.47 | 25.55 | 25.37 | 25.45 | -0.118% | 16,788 | +0.825% |
| 2025-06-03 | 25.54 | 25.54 | 25.42 | 25.48 | 0.000% | 12,135 | +0.706% |
| 2025-06-02 | 25.40 | 25.51 | 25.40 | 25.48 | +0.157% | 2,452 | +0.706% |
| 2025-05-30 | 25.41 | 25.51 | 25.41 | 25.44 | -0.212% | 11,841 | +0.865% |
| 2025-05-29 | 25.50 | 25.55 | 25.43 | 25.49 | +0.084% | 6,286 | +0.651% |
| 2025-05-28 | 25.43 | 25.55 | 25.43 | 25.47 | -0.225% | 8,475 | +0.736% |
| 2025-05-27 | 25.46 | 25.54 | 25.46 | 25.53 | +0.078% | 6,361 | +0.509% |
| 2025-05-23 | 25.45 | 25.55 | 25.40 | 25.51 | +0.118% | 4,798 | +0.588% |
| 2025-05-22 | 25.40 | 25.48 | 25.40 | 25.48 | -0.002% | 4,005 | +0.706% |
| 2025-05-21 | 25.42 | 25.49 | 25.42 | 25.48 | -0.037% | 4,286 | +0.704% |
| 2025-05-20 | 25.50 | 25.50 | 25.40 | 25.49 | +0.051% | 4,543 | +0.667% |
| 2025-05-19 | 25.35 | 25.50 | 25.35 | 25.48 | -0.090% | 6,245 | +0.718% |
| 2025-05-16 | 25.41 | 25.50 | 25.41 | 25.50 | +0.123% | 6,494 | +0.628% |
| 2025-05-15 | 25.34 | 25.47 | 25.33 | 25.47 | +0.309% | 21,672 | +0.752% |
| 2025-05-14 | 25.51 | 25.52 | 25.39 | 25.39 | -0.626% | 25,307 | +1.063% |
| 2025-05-13 | 25.59 | 25.59 | 25.50 | 25.55 | -0.312% | 8,760 | +0.431% |
| 2025-05-12 | 25.54 | 25.73 | 25.53 | 25.63 | +0.313% | 13,848 | +0.117% |
| 2025-05-09 | 25.61 | 25.64 | 25.51 | 25.55 | -0.117% | 9,117 | +0.431% |
| 2025-05-08 | 25.48 | 25.60 | 25.48 | 25.58 | +0.196% | 5,904 | +0.313% |
| 2025-05-07 | 25.63 | 25.64 | 25.49 | 25.53 | -0.351% | 7,333 | +0.509% |
| 2025-05-06 | 25.62 | 25.64 | 25.60 | 25.62 | -0.020% | 3,729 | +0.156% |
| 2025-05-05 | 25.66 | 25.68 | 25.55 | 25.63 | +0.294% | 23,331 | +0.137% |
| 2025-05-02 | 25.68 | 25.68 | 25.46 | 25.55 | -0.195% | 14,134 | +0.431% |
| 2025-05-01 | 25.48 | 25.64 | 25.41 | 25.60 | +0.827% | 11,353 | +0.234% |
| 2025-04-30 | 25.42 | 25.50 | 25.36 | 25.39 | -0.236% | 19,283 | +1.063% |
| 2025-04-29 | 25.36 | 25.45 | 25.36 | 25.45 | +0.097% | 7,713 | +0.825% |
| 2025-04-28 | 25.40 | 25.58 | 25.38 | 25.43 | -0.293% | 13,601 | +0.923% |
| 2025-04-25 | 25.41 | 25.50 | 25.36 | 25.50 | +0.314% | 5,263 | +0.627% |
| 2025-04-24 | 25.41 | 25.56 | 25.37 | 25.42 | -0.078% | 5,265 | +0.943% |
| 2025-04-23 | 25.50 | 25.50 | 25.41 | 25.44 | -0.235% | 7,680 | +0.865% |
| 2025-04-22 | 25.37 | 25.50 | 25.37 | 25.50 | +0.592% | 8,925 | +0.627% |
| 2025-04-21 | 25.25 | 25.40 | 25.25 | 25.35 | +0.376% | 17,770 | +1.223% |
| 2025-04-17 | 25.34 | 25.34 | 25.14 | 25.25 | -0.099% | 9,443 | +1.604% |
| 2025-04-16 | 25.19 | 25.36 | 25.19 | 25.28 | +0.357% | 10,332 | +1.503% |
| 2025-04-15 | 25.12 | 25.33 | 25.05 | 25.19 | +0.359% | 10,092 | +1.866% |
| 2025-04-14 | 25.16 | 25.30 | 25.00 | 25.10 | 0.000% | 20,427 | +2.231% |