EFC/PB
Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.00USD0.000%(0.00)2,645
After-hoursOct 2, 2026 4:10:30 PM EDT
25.00USD0.000%(0.00)
EFC/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.02 | 25.10 | 24.84 | 25.00 | 0.000% | 10,776 | 0.000% |
| 2026-10-01 | 25.03 | 25.03 | 24.94 | 25.00 | -0.359% | 11,138 | 0.000% |
| 2026-09-30 | 24.82 | 25.09 | 24.80 | 25.09 | -0.437% | 22,112 | -0.359% |
| 2026-09-29 | 25.12 | 25.24 | 25.08 | 25.20 | +0.398% | 8,205 | -0.794% |
| 2026-09-28 | 25.07 | 25.14 | 25.07 | 25.10 | +0.120% | 12,158 | -0.398% |
| 2026-09-25 | 25.13 | 25.13 | 25.01 | 25.07 | -0.040% | 5,048 | -0.279% |
| 2026-09-24 | 25.23 | 25.27 | 25.07 | 25.08 | -0.080% | 7,532 | -0.319% |
| 2026-09-23 | 25.20 | 25.27 | 25.08 | 25.10 | -0.199% | 4,029 | -0.398% |
| 2026-09-22 | 25.12 | 25.18 | 25.12 | 25.15 | +0.179% | 2,889 | -0.596% |
| 2026-09-21 | 25.11 | 25.12 | 25.06 | 25.11 | -0.179% | 4,248 | -0.418% |
| 2026-09-18 | 25.15 | 25.15 | 25.15 | 25.15 | -0.032% | 399 | -0.596% |
| 2026-09-17 | 25.16 | 25.16 | 25.16 | 25.16 | -0.166% | 665 | -0.628% |
| 2026-09-16 | 25.34 | 25.34 | 25.01 | 25.20 | -0.040% | 5,323 | -0.794% |
| 2026-09-15 | 25.18 | 25.35 | 25.18 | 25.21 | 0.000% | 3,185 | -0.833% |
| 2026-09-14 | 25.21 | 25.21 | 25.21 | 25.21 | +0.079% | 1,119 | -0.833% |
| 2026-09-11 | 25.10 | 25.19 | 25.10 | 25.19 | +0.359% | 1,302 | -0.754% |
| 2026-09-10 | 25.13 | 25.13 | 25.10 | 25.10 | +0.200% | 2,021 | -0.398% |
| 2026-09-09 | 25.17 | 25.18 | 24.97 | 25.05 | -0.477% | 25,686 | -0.200% |
| 2026-09-08 | 25.19 | 25.19 | 25.17 | 25.17 | +0.060% | 5,883 | -0.675% |
| 2026-09-04 | 25.19 | 25.19 | 25.14 | 25.16 | +0.119% | 2,656 | -0.616% |
| 2026-09-03 | 25.21 | 25.23 | 25.10 | 25.13 | -0.416% | 2,690 | -0.498% |
| 2026-09-02 | 25.08 | 25.41 | 25.08 | 25.23 | +0.358% | 9,722 | -0.912% |
| 2026-09-01 | 25.12 | 25.18 | 25.09 | 25.14 | +0.279% | 3,117 | -0.557% |
| 2026-08-31 | 25.07 | 25.20 | 25.07 | 25.07 | -0.080% | 5,253 | -0.279% |
| 2026-08-28 | 25.03 | 25.13 | 25.03 | 25.09 | +0.200% | 6,006 | -0.359% |
| 2026-08-27 | 25.06 | 25.10 | 24.97 | 25.04 | +0.425% | 5,813 | -0.160% |
| 2026-08-26 | 24.90 | 25.08 | 24.88 | 24.93 | +0.318% | 11,443 | +0.264% |
| 2026-08-25 | 24.90 | 24.90 | 24.86 | 24.86 | +0.262% | 1,707 | +0.583% |
| 2026-08-24 | 24.90 | 24.90 | 24.79 | 24.79 | -0.041% | 9,523 | +0.847% |
| 2026-08-21 | 24.88 | 24.90 | 24.75 | 24.80 | -0.241% | 6,469 | +0.806% |
| 2026-08-20 | 24.88 | 24.90 | 24.85 | 24.86 | +0.040% | 6,296 | +0.563% |
| 2026-08-19 | 24.79 | 24.85 | 24.72 | 24.85 | -0.020% | 1,173 | +0.604% |
| 2026-08-18 | 24.75 | 24.86 | 24.75 | 24.86 | +0.221% | 1,065 | +0.583% |
| 2026-08-17 | 24.85 | 24.88 | 24.80 | 24.80 | +0.162% | 9,662 | +0.806% |
| 2026-08-13 | 24.81 | 24.81 | 24.72 | 24.76 | -0.020% | 3,303 | +0.969% |
| 2026-08-12 | 24.77 | 24.77 | 24.77 | 24.77 | +0.264% | 260 | +0.949% |
| 2026-08-11 | 24.75 | 24.75 | 24.66 | 24.70 | +0.121% | 5,387 | +1.215% |
| 2026-08-10 | 24.73 | 24.73 | 24.61 | 24.67 | -0.804% | 7,089 | +1.338% |
| 2026-08-07 | 24.86 | 24.87 | 24.82 | 24.87 | +0.852% | 1,680 | +0.523% |
| 2026-08-06 | 24.76 | 24.76 | 24.66 | 24.66 | +0.041% | 2,046 | +1.379% |
| 2026-08-05 | 24.79 | 24.79 | 24.64 | 24.65 | -0.404% | 3,519 | +1.420% |
| 2026-08-04 | 24.84 | 24.84 | 24.72 | 24.75 | -0.202% | 102,200 | +1.010% |
| 2026-08-03 | 24.81 | 24.85 | 24.74 | 24.80 | +0.243% | 2,737 | +0.806% |
| 2026-07-31 | 24.83 | 24.84 | 24.68 | 24.74 | -0.448% | 3,917 | +1.051% |
| 2026-07-30 | 24.68 | 24.85 | 24.68 | 24.85 | +0.613% | 3,388 | +0.598% |
| 2026-07-29 | 24.66 | 24.70 | 24.66 | 24.70 | +0.447% | 1,424 | +1.215% |
| 2026-07-28 | 24.54 | 24.70 | 24.47 | 24.59 | +0.123% | 8,118 | +1.667% |
| 2026-07-27 | 24.58 | 24.69 | 24.54 | 24.56 | -0.122% | 13,917 | +1.792% |
| 2026-07-24 | 24.62 | 24.62 | 24.59 | 24.59 | -0.162% | 1,958 | +1.667% |
| 2026-07-23 | 24.65 | 24.65 | 24.56 | 24.63 | -0.163% | 3,483 | +1.503% |
| 2026-07-22 | 24.67 | 24.68 | 24.66 | 24.67 | +0.006% | 2,843 | +1.338% |
| 2026-07-21 | 24.68 | 24.68 | 24.65 | 24.67 | +0.105% | 1,239 | +1.344% |
| 2026-07-20 | 24.64 | 24.65 | 24.64 | 24.64 | +0.032% | 1,085 | +1.450% |
| 2026-07-17 | 24.64 | 24.64 | 24.59 | 24.63 | +0.081% | 1,321 | +1.482% |
| 2026-07-16 | 24.59 | 24.67 | 24.55 | 24.61 | +0.551% | 2,019 | +1.564% |
| 2026-07-15 | 24.54 | 24.60 | 24.48 | 24.48 | -0.244% | 3,626 | +2.124% |
| 2026-07-14 | 24.46 | 24.55 | 24.42 | 24.54 | +0.574% | 39,784 | +1.874% |
| 2026-07-13 | 24.69 | 24.69 | 24.37 | 24.40 | -1.175% | 29,069 | +2.459% |
| 2026-07-10 | 24.69 | 24.69 | 24.69 | 24.69 | +0.244% | 116 | +1.256% |
| 2026-07-09 | 24.43 | 24.63 | 24.43 | 24.63 | +0.326% | 928 | +1.502% |
| 2026-07-07 | 24.57 | 24.65 | 24.55 | 24.55 | +0.286% | 1,676 | +1.833% |
| 2026-07-06 | 24.38 | 24.70 | 24.37 | 24.48 | +0.246% | 12,644 | +2.124% |
| 2026-07-02 | 24.53 | 24.61 | 24.40 | 24.42 | +0.164% | 4,920 | +2.375% |
| 2026-07-01 | 24.58 | 24.58 | 24.36 | 24.38 | +0.578% | 4,282 | +2.543% |
| 2026-06-30 | 24.68 | 24.68 | 24.12 | 24.24 | -2.572% | 31,854 | +3.135% |
| 2026-06-29 | 24.77 | 24.88 | 24.77 | 24.88 | +0.242% | 1,427 | +0.482% |
| 2026-06-26 | 24.82 | 24.89 | 24.79 | 24.82 | 0.000% | 2,233 | +0.725% |
| 2026-06-25 | 24.86 | 24.86 | 24.82 | 24.82 | -0.241% | 1,527 | +0.725% |
| 2026-06-24 | 24.85 | 24.90 | 24.85 | 24.88 | 0.000% | 1,205 | +0.482% |
| 2026-06-23 | 24.80 | 24.89 | 24.78 | 24.88 | -0.080% | 5,760 | +0.482% |
| 2026-06-22 | 24.78 | 24.90 | 24.78 | 24.90 | +0.485% | 1,144 | +0.402% |
| 2026-06-18 | 24.84 | 24.88 | 24.71 | 24.78 | +0.121% | 2,201 | +0.888% |
| 2026-06-17 | 24.79 | 24.79 | 24.71 | 24.75 | 0.000% | 1,354 | +1.010% |
| 2026-06-16 | 24.63 | 24.75 | 24.63 | 24.75 | +0.162% | 2,428 | +1.010% |
| 2026-06-15 | 24.70 | 24.71 | 24.70 | 24.71 | +0.652% | 633 | +1.174% |
| 2026-06-12 | 25.00 | 25.00 | 24.51 | 24.55 | -0.061% | 8,434 | +1.833% |
| 2026-06-11 | 24.76 | 24.77 | 24.55 | 24.56 | -0.345% | 14,734 | +1.771% |
| 2026-06-10 | 24.80 | 24.80 | 24.65 | 24.65 | -0.404% | 721 | +1.420% |
| 2026-06-09 | 24.75 | 24.75 | 24.70 | 24.75 | 0.000% | 3,997 | +1.010% |
| 2026-06-05 | 24.65 | 24.75 | 24.65 | 24.75 | -0.562% | 3,861 | +1.010% |
| 2026-06-04 | 24.88 | 24.89 | 24.84 | 24.89 | +0.566% | 2,296 | +0.442% |
| 2026-06-03 | 24.69 | 24.76 | 24.69 | 24.75 | -0.040% | 2,147 | +1.010% |
| 2026-06-02 | 24.73 | 24.88 | 24.73 | 24.76 | +0.040% | 2,865 | +0.969% |
| 2026-06-01 | 24.86 | 24.86 | 24.73 | 24.75 | 0.000% | 1,471 | +1.010% |
| 2026-05-29 | 24.76 | 24.76 | 24.75 | 24.75 | -0.402% | 744 | +1.010% |
| 2026-05-28 | 24.86 | 24.86 | 24.85 | 24.85 | +0.033% | 593 | +0.604% |
| 2026-05-27 | 24.72 | 24.90 | 24.72 | 24.84 | +0.290% | 1,427 | +0.636% |
| 2026-05-26 | 24.91 | 24.91 | 24.67 | 24.77 | -0.259% | 5,353 | +0.929% |
| 2026-05-22 | 24.85 | 24.91 | 24.78 | 24.83 | +0.098% | 1,864 | +0.667% |
| 2026-05-21 | 24.81 | 24.81 | 24.81 | 24.81 | -0.161% | 1,271 | +0.766% |
| 2026-05-20 | 24.84 | 24.89 | 24.82 | 24.85 | -0.201% | 1,971 | +0.604% |
| 2026-05-19 | 24.86 | 24.90 | 24.86 | 24.90 | +0.040% | 853 | +0.402% |
| 2026-05-18 | 24.90 | 24.91 | 24.84 | 24.89 | +0.525% | 2,237 | +0.442% |
| 2026-05-15 | 24.86 | 24.86 | 24.70 | 24.76 | +0.284% | 2,440 | +0.969% |
| 2026-05-14 | 24.67 | 24.69 | 24.65 | 24.69 | -0.040% | 1,249 | +1.256% |
| 2026-05-13 | 24.74 | 24.74 | 24.70 | 24.70 | -0.040% | 640 | +1.215% |
| 2026-05-12 | 24.70 | 24.76 | 24.65 | 24.71 | +0.142% | 3,362 | +1.174% |
| 2026-05-11 | 24.86 | 24.86 | 24.60 | 24.68 | -0.061% | 4,859 | +1.317% |
| 2026-05-08 | 24.75 | 24.75 | 24.69 | 24.69 | -0.040% | 1,794 | +1.256% |
| 2026-05-07 | 24.77 | 24.77 | 24.70 | 24.70 | +0.162% | 1,891 | +1.215% |
| 2026-05-06 | 24.58 | 24.66 | 24.58 | 24.66 | +0.325% | 1,748 | +1.379% |
| 2026-05-05 | 24.46 | 24.70 | 24.46 | 24.58 | +0.204% | 3,167 | +1.709% |
| 2026-05-04 | 24.54 | 24.65 | 24.41 | 24.53 | +0.245% | 5,916 | +1.916% |
| 2026-05-01 | 24.50 | 24.61 | 24.43 | 24.47 | 0.000% | 9,188 | +2.166% |
| 2026-04-30 | 24.67 | 24.67 | 24.38 | 24.47 | +0.575% | 9,844 | +2.166% |
| 2026-04-29 | 24.66 | 24.77 | 24.25 | 24.33 | -1.098% | 20,527 | +2.754% |
| 2026-04-28 | 24.72 | 24.72 | 24.60 | 24.60 | -0.304% | 1,689 | +1.626% |
| 2026-04-27 | 24.66 | 24.68 | 24.59 | 24.68 | +0.061% | 5,673 | +1.317% |
| 2026-04-24 | 24.57 | 24.66 | 24.52 | 24.66 | +0.136% | 1,215 | +1.379% |
| 2026-04-22 | 24.48 | 24.64 | 24.43 | 24.63 | +0.332% | 3,629 | +1.517% |
| 2026-04-21 | 24.60 | 24.70 | 24.42 | 24.55 | -0.102% | 5,846 | +1.854% |
| 2026-04-20 | 24.60 | 24.78 | 24.57 | 24.57 | -0.163% | 11,828 | +1.750% |
| 2026-04-17 | 24.70 | 24.70 | 24.61 | 24.61 | +0.081% | 5,042 | +1.585% |
| 2026-04-16 | 24.56 | 24.65 | 24.56 | 24.59 | -0.041% | 4,371 | +1.667% |
| 2026-04-15 | 24.50 | 24.79 | 24.50 | 24.60 | +0.408% | 9,440 | +1.626% |
| 2026-04-14 | 24.53 | 24.61 | 24.43 | 24.50 | +0.062% | 15,522 | +2.041% |
| 2026-04-13 | 24.56 | 24.56 | 24.37 | 24.48 | -0.176% | 9,682 | +2.104% |
| 2026-04-10 | 24.49 | 24.64 | 24.45 | 24.53 | +0.648% | 7,917 | +1.925% |
| 2026-04-09 | 24.35 | 24.43 | 24.35 | 24.37 | -0.123% | 4,464 | +2.585% |
| 2026-04-08 | 24.20 | 24.40 | 24.20 | 24.40 | +1.667% | 3,691 | +2.459% |
| 2026-04-07 | 24.00 | 24.15 | 24.00 | 24.00 | 0.000% | 3,689 | +4.167% |
| 2026-04-06 | 24.00 | 24.00 | 23.88 | 24.00 | +0.167% | 8,668 | +4.167% |
| 2026-04-02 | 23.85 | 24.00 | 23.85 | 23.96 | +0.377% | 5,160 | +4.340% |
| 2026-04-01 | 23.79 | 24.17 | 23.79 | 23.87 | +1.101% | 6,516 | +4.734% |
| 2026-03-31 | 24.25 | 24.25 | 23.61 | 23.61 | -3.198% | 42,119 | +5.887% |
| 2026-03-30 | 24.37 | 24.41 | 24.30 | 24.39 | +0.910% | 4,355 | +2.501% |
| 2026-03-27 | 24.35 | 24.44 | 24.17 | 24.17 | -0.658% | 9,505 | +3.434% |
| 2026-03-26 | 24.33 | 24.36 | 24.33 | 24.33 | -0.287% | 2,319 | +2.754% |
| 2026-03-25 | 24.50 | 24.50 | 24.40 | 24.40 | +0.412% | 874 | +2.459% |
| 2026-03-24 | 24.27 | 24.38 | 24.27 | 24.30 | -0.205% | 2,834 | +2.881% |
| 2026-03-23 | 24.26 | 24.41 | 24.16 | 24.35 | +0.912% | 5,572 | +2.669% |
| 2026-03-20 | 24.40 | 24.40 | 24.06 | 24.13 | -1.025% | 16,128 | +3.605% |
| 2026-03-19 | 24.60 | 24.60 | 24.38 | 24.38 | +0.123% | 1,488 | +2.543% |
| 2026-03-18 | 24.49 | 24.54 | 24.30 | 24.35 | -0.835% | 4,135 | +2.669% |
| 2026-03-17 | 24.55 | 24.59 | 24.55 | 24.55 | +0.306% | 1,288 | +1.812% |
| 2026-03-16 | 24.50 | 24.59 | 24.41 | 24.48 | -0.082% | 4,439 | +2.124% |
| 2026-03-13 | 24.58 | 24.64 | 24.50 | 24.50 | -0.122% | 6,222 | +2.041% |
| 2026-03-12 | 24.57 | 24.57 | 24.46 | 24.53 | -0.446% | 2,420 | +1.916% |
| 2026-03-11 | 24.60 | 24.65 | 24.55 | 24.64 | +0.203% | 3,906 | +1.461% |
| 2026-03-10 | 24.45 | 24.75 | 24.40 | 24.59 | +0.573% | 9,387 | +1.667% |
| 2026-03-09 | 24.42 | 24.45 | 24.40 | 24.45 | -0.082% | 7,036 | +2.249% |
| 2026-03-06 | 24.40 | 24.48 | 24.39 | 24.47 | +0.287% | 12,017 | +2.165% |
| 2026-03-05 | 24.37 | 24.45 | 24.36 | 24.40 | +0.041% | 7,934 | +2.459% |
| 2026-03-04 | 24.37 | 24.40 | 24.26 | 24.39 | +0.536% | 53,062 | +2.501% |
| 2026-03-03 | 24.29 | 24.31 | 24.26 | 24.26 | -0.041% | 21,510 | +3.050% |
| 2026-03-02 | 24.26 | 24.40 | 24.26 | 24.27 | -0.288% | 24,066 | +3.008% |
| 2026-02-27 | 24.29 | 24.38 | 24.23 | 24.34 | +0.123% | 19,451 | +2.712% |
| 2026-02-26 | 24.25 | 24.35 | 24.25 | 24.31 | +0.124% | 4,381 | +2.838% |
| 2026-02-25 | 24.30 | 24.30 | 24.23 | 24.28 | +0.096% | 26,244 | +2.966% |
| 2026-02-24 | 24.22 | 24.30 | 24.18 | 24.26 | +0.089% | 9,830 | +3.065% |
| 2026-02-23 | 24.21 | 24.25 | 24.21 | 24.23 | +0.002% | 6,721 | +3.157% |
| 2026-02-20 | 24.20 | 24.26 | 24.20 | 24.23 | +0.350% | 9,145 | +3.158% |
| 2026-02-19 | 24.20 | 24.24 | 24.15 | 24.15 | -0.310% | 9,594 | +3.520% |
| 2026-02-18 | 24.25 | 24.25 | 24.20 | 24.23 | -0.103% | 10,566 | +3.199% |
| 2026-02-17 | 24.21 | 24.25 | 24.20 | 24.25 | +0.248% | 10,154 | +3.093% |
| 2026-02-13 | 24.28 | 24.28 | 24.18 | 24.19 | -0.330% | 25,900 | +3.348% |
| 2026-02-12 | 24.28 | 24.29 | 24.27 | 24.27 | -0.041% | 10,342 | +3.008% |
| 2026-02-11 | 24.28 | 24.30 | 24.20 | 24.28 | 0.000% | 27,017 | +2.965% |
| 2026-02-10 | 24.30 | 24.30 | 24.24 | 24.28 | +0.248% | 105,637 | +2.965% |
| 2026-02-09 | 24.31 | 24.35 | 24.20 | 24.22 | -0.329% | 12,497 | +3.220% |
| 2026-02-06 | 24.27 | 24.36 | 24.21 | 24.30 | +0.248% | 5,272 | +2.881% |
| 2026-02-05 | 24.39 | 24.39 | 24.16 | 24.24 | -0.041% | 6,376 | +3.135% |
| 2026-02-04 | 24.28 | 24.28 | 24.14 | 24.25 | -0.206% | 7,145 | +3.093% |
| 2026-02-03 | 24.30 | 24.34 | 24.19 | 24.30 | +0.496% | 3,803 | +2.881% |
| 2026-02-02 | 24.25 | 24.26 | 24.18 | 24.18 | -0.083% | 9,123 | +3.391% |
| 2026-01-30 | 24.20 | 24.44 | 24.20 | 24.20 | +0.415% | 65,812 | +3.305% |
| 2026-01-29 | 24.20 | 24.25 | 24.10 | 24.10 | -0.207% | 7,546 | +3.734% |
| 2026-01-28 | 24.27 | 24.27 | 24.13 | 24.15 | +0.291% | 5,555 | +3.520% |
| 2026-01-27 | 23.99 | 24.25 | 23.94 | 24.08 | +0.417% | 10,358 | +3.821% |
| 2026-01-26 | 24.09 | 24.09 | 23.73 | 23.98 | -0.167% | 8,012 | +4.254% |
| 2026-01-23 | 24.04 | 24.04 | 23.89 | 24.02 | +0.628% | 1,007 | +4.080% |
| 2026-01-22 | 23.75 | 23.95 | 23.75 | 23.87 | +0.294% | 8,891 | +4.734% |
| 2026-01-21 | 23.82 | 23.82 | 23.76 | 23.80 | -0.084% | 2,340 | +5.042% |
| 2026-01-20 | 23.96 | 23.96 | 23.75 | 23.82 | -0.418% | 2,365 | +4.954% |
| 2026-01-15 | 23.82 | 23.93 | 23.82 | 23.92 | +0.084% | 3,647 | +4.515% |
| 2026-01-14 | 23.94 | 23.95 | 23.85 | 23.90 | +0.084% | 1,680 | +4.603% |
| 2026-01-13 | 23.80 | 23.90 | 23.80 | 23.88 | -0.292% | 961 | +4.690% |
| 2026-01-12 | 23.78 | 24.05 | 23.75 | 23.95 | +0.757% | 6,966 | +4.384% |
| 2026-01-09 | 23.66 | 23.78 | 23.66 | 23.77 | -0.042% | 3,566 | +5.175% |
| 2026-01-08 | 23.71 | 23.78 | 23.68 | 23.78 | +0.168% | 947 | +5.130% |
| 2026-01-07 | 23.72 | 23.77 | 23.57 | 23.74 | +0.935% | 4,547 | +5.307% |
| 2026-01-06 | 23.72 | 23.72 | 23.52 | 23.52 | -0.508% | 3,752 | +6.293% |
| 2026-01-05 | 23.56 | 23.72 | 23.51 | 23.64 | +0.382% | 5,290 | +5.753% |
| 2026-01-02 | 23.58 | 23.58 | 23.29 | 23.55 | +1.160% | 13,730 | +6.157% |
| 2025-12-31 | 23.50 | 23.64 | 23.27 | 23.28 | -2.676% | 221,891 | +7.388% |
| 2025-12-30 | 23.93 | 24.00 | 23.91 | 23.92 | -0.042% | 1,871 | +4.515% |
| 2025-12-29 | 23.95 | 23.98 | 23.88 | 23.93 | +0.546% | 3,585 | +4.471% |
| 2025-12-26 | 23.80 | 23.80 | 23.80 | 23.80 | 0.000% | 558 | +5.042% |
| 2025-12-24 | 23.91 | 23.91 | 23.80 | 23.80 | -0.751% | 1,562 | +5.042% |
| 2025-12-23 | 23.72 | 24.05 | 23.72 | 23.98 | -0.250% | 5,275 | +4.254% |
| 2025-12-22 | 24.15 | 24.15 | 23.93 | 24.04 | +0.586% | 5,050 | +3.993% |
| 2025-12-19 | 24.12 | 24.12 | 23.90 | 23.90 | +0.063% | 3,831 | +4.603% |
| 2025-12-18 | 23.89 | 24.20 | 23.89 | 23.89 | +0.147% | 9,130 | +4.668% |
| 2025-12-17 | 23.86 | 23.94 | 23.85 | 23.85 | -0.042% | 3,325 | +4.822% |
| 2025-12-16 | 23.90 | 23.95 | 23.84 | 23.86 | -0.174% | 3,977 | +4.778% |
| 2025-12-15 | 23.96 | 23.96 | 23.90 | 23.90 | -0.006% | 1,607 | +4.596% |
| 2025-12-12 | 23.83 | 24.00 | 23.73 | 23.90 | -0.238% | 10,022 | +4.589% |
| 2025-12-11 | 23.80 | 23.97 | 23.80 | 23.96 | +1.474% | 13,428 | +4.341% |
| 2025-12-10 | 23.55 | 23.64 | 23.55 | 23.61 | +0.263% | 6,665 | +5.878% |
| 2025-12-09 | 23.40 | 23.55 | 23.40 | 23.55 | +0.555% | 18,107 | +6.157% |
| 2025-12-08 | 23.38 | 23.50 | 23.38 | 23.42 | +0.214% | 37,581 | +6.746% |
| 2025-12-05 | 23.34 | 23.37 | 23.34 | 23.37 | 0.000% | 6,162 | +6.975% |
| 2025-12-04 | 23.35 | 23.37 | 23.33 | 23.37 | -0.096% | 1,867 | +6.975% |
| 2025-12-03 | 23.39 | 23.39 | 23.39 | 23.39 | -0.032% | 354 | +6.872% |
| 2025-12-02 | 23.31 | 23.40 | 23.31 | 23.40 | 0.000% | 1,286 | +6.838% |
| 2025-12-01 | 23.40 | 23.40 | 23.40 | 23.40 | -0.097% | 484 | +6.838% |
| 2025-11-28 | 23.42 | 23.42 | 23.42 | 23.42 | +0.097% | 502 | +6.734% |
| 2025-11-26 | 23.40 | 23.44 | 23.31 | 23.40 | +0.157% | 4,877 | +6.838% |
| 2025-11-25 | 23.28 | 23.38 | 23.21 | 23.36 | +0.272% | 9,540 | +7.005% |
| 2025-11-24 | 23.32 | 23.35 | 23.22 | 23.30 | +0.129% | 7,325 | +7.296% |
| 2025-11-21 | 23.25 | 23.36 | 23.25 | 23.27 | +0.043% | 3,371 | +7.434% |
| 2025-11-20 | 23.39 | 23.40 | 23.20 | 23.26 | -0.701% | 3,133 | +7.481% |
| 2025-11-19 | 23.43 | 23.43 | 23.42 | 23.42 | -0.152% | 698 | +6.727% |
| 2025-11-18 | 23.48 | 23.48 | 23.45 | 23.46 | +0.256% | 4,968 | +6.564% |
| 2025-11-17 | 23.32 | 23.50 | 23.32 | 23.40 | -0.107% | 8,523 | +6.838% |
| 2025-11-14 | 23.47 | 23.47 | 23.35 | 23.43 | +0.450% | 1,156 | +6.724% |
| 2025-11-13 | 23.45 | 23.46 | 23.32 | 23.32 | -0.935% | 2,037 | +7.204% |
| 2025-11-12 | 23.49 | 23.54 | 23.49 | 23.54 | -0.019% | 810 | +6.202% |
| 2025-11-11 | 23.50 | 23.54 | 23.50 | 23.54 | -0.108% | 1,038 | +6.182% |
| 2025-11-10 | 23.55 | 23.57 | 23.55 | 23.57 | +0.512% | 1,011 | +6.067% |
| 2025-11-07 | 23.39 | 23.45 | 23.39 | 23.45 | 0.000% | 4,973 | +6.610% |
| 2025-11-06 | 23.60 | 23.60 | 23.39 | 23.45 | -0.593% | 833 | +6.610% |
| 2025-11-05 | 23.58 | 23.59 | 23.58 | 23.59 | +0.726% | 1,683 | +5.977% |
| 2025-11-04 | 23.43 | 23.63 | 23.28 | 23.42 | -0.085% | 6,093 | +6.746% |
| 2025-11-03 | 23.47 | 23.47 | 23.35 | 23.44 | -0.255% | 946 | +6.655% |
| 2025-10-31 | 23.47 | 23.50 | 23.35 | 23.50 | +0.128% | 1,537 | +6.383% |
| 2025-10-30 | 23.59 | 23.59 | 23.43 | 23.47 | +0.085% | 2,980 | +6.519% |
| 2025-10-29 | 23.41 | 23.51 | 23.41 | 23.45 | +0.000% | 1,777 | +6.609% |
| 2025-10-28 | 23.46 | 23.46 | 23.41 | 23.45 | -0.213% | 2,567 | +6.610% |
| 2025-10-27 | 23.42 | 23.53 | 23.42 | 23.50 | -0.302% | 3,215 | +6.383% |
| 2025-10-23 | 23.57 | 23.57 | 23.57 | 23.57 | +0.303% | 338 | +6.062% |
| 2025-10-22 | 23.36 | 23.50 | 23.36 | 23.50 | -0.067% | 2,112 | +6.383% |
| 2025-10-21 | 23.50 | 23.52 | 23.50 | 23.52 | +0.207% | 1,097 | +6.312% |
| 2025-10-20 | 23.48 | 23.49 | 23.45 | 23.47 | -0.011% | 2,322 | +6.531% |
| 2025-10-17 | 23.60 | 23.60 | 23.47 | 23.47 | +0.042% | 1,177 | +6.520% |
| 2025-10-16 | 23.58 | 23.62 | 23.41 | 23.46 | -0.929% | 6,637 | +6.564% |
| 2025-10-15 | 23.60 | 23.68 | 23.24 | 23.68 | +0.212% | 39,176 | +5.574% |
| 2025-10-14 | 23.86 | 23.86 | 23.60 | 23.63 | -0.085% | 2,364 | +5.798% |
| 2025-10-13 | 23.63 | 23.65 | 23.55 | 23.65 | +0.212% | 2,859 | +5.708% |
| 2025-10-10 | 23.60 | 23.60 | 23.60 | 23.60 | -0.211% | 4,376 | +5.932% |
| 2025-10-09 | 23.65 | 23.65 | 23.65 | 23.65 | +0.106% | 635 | +5.708% |
| 2025-10-08 | 23.64 | 23.64 | 23.63 | 23.63 | +0.099% | 828 | +5.820% |
| 2025-10-07 | 23.62 | 23.63 | 23.60 | 23.60 | -0.268% | 1,763 | +5.925% |
| 2025-10-06 | 23.66 | 23.72 | 23.66 | 23.66 | -0.063% | 1,712 | +5.641% |
| 2025-10-03 | 23.56 | 23.68 | 23.56 | 23.68 | +0.617% | 872 | +5.574% |
| 2025-10-02 | 23.71 | 23.76 | 23.53 | 23.53 | -0.571% | 2,249 | +6.225% |
| 2025-10-01 | 23.76 | 23.78 | 23.28 | 23.67 | +1.327% | 10,636 | +5.619% |
| 2025-09-30 | 23.56 | 23.56 | 23.23 | 23.36 | -1.331% | 8,108 | +7.021% |
| 2025-09-29 | 23.70 | 23.74 | 23.68 | 23.68 | +0.027% | 9,427 | +5.597% |
| 2025-09-26 | 23.67 | 23.67 | 23.67 | 23.67 | -0.002% | 363 | +5.625% |
| 2025-09-24 | 23.70 | 23.70 | 23.66 | 23.67 | -0.083% | 6,028 | +5.623% |
| 2025-09-23 | 23.63 | 23.70 | 23.63 | 23.69 | -0.048% | 2,888 | +5.536% |
| 2025-09-22 | 23.74 | 23.74 | 23.61 | 23.70 | 0.000% | 2,762 | +5.485% |
| 2025-09-19 | 23.63 | 23.70 | 23.61 | 23.70 | +0.387% | 1,704 | +5.485% |
| 2025-09-18 | 23.72 | 23.74 | 23.54 | 23.61 | -0.301% | 3,275 | +5.893% |
| 2025-09-17 | 23.66 | 23.68 | 23.66 | 23.68 | +0.169% | 1,305 | +5.574% |
| 2025-09-16 | 23.58 | 23.64 | 23.58 | 23.64 | -0.253% | 4,307 | +5.753% |
| 2025-09-15 | 23.58 | 23.70 | 23.58 | 23.70 | +0.127% | 5,718 | +5.485% |
| 2025-09-12 | 23.53 | 23.68 | 23.53 | 23.67 | -0.021% | 1,302 | +5.619% |
| 2025-09-11 | 23.68 | 23.70 | 23.67 | 23.68 | +0.042% | 19,262 | +5.597% |
| 2025-09-09 | 23.70 | 23.70 | 23.66 | 23.66 | +0.021% | 459 | +5.641% |
| 2025-09-08 | 23.56 | 23.72 | 23.56 | 23.66 | 0.000% | 3,844 | +5.664% |
| 2025-09-05 | 23.54 | 23.66 | 23.54 | 23.66 | -0.253% | 617 | +5.664% |
| 2025-09-04 | 23.52 | 23.72 | 23.52 | 23.72 | +0.254% | 1,306 | +5.396% |
| 2025-09-03 | 23.45 | 23.70 | 23.45 | 23.66 | +1.111% | 6,063 | +5.664% |
| 2025-09-02 | 23.33 | 23.55 | 23.33 | 23.40 | +0.343% | 5,064 | +6.838% |
| 2025-08-29 | 23.70 | 23.70 | 23.29 | 23.32 | -1.437% | 15,269 | +7.204% |
| 2025-08-28 | 23.73 | 23.74 | 23.66 | 23.66 | 0.000% | 1,618 | +5.664% |
| 2025-08-27 | 23.64 | 23.66 | 23.50 | 23.66 | +0.595% | 4,564 | +5.664% |
| 2025-08-26 | 23.51 | 23.52 | 23.51 | 23.52 | -0.701% | 617 | +6.293% |
| 2025-08-25 | 23.74 | 23.74 | 23.69 | 23.69 | +0.036% | 359 | +5.548% |
| 2025-08-22 | 23.65 | 23.68 | 23.65 | 23.68 | +0.328% | 464 | +5.585% |
| 2025-08-21 | 23.58 | 23.60 | 23.55 | 23.60 | +0.170% | 5,927 | +5.932% |
| 2025-08-20 | 23.62 | 23.72 | 23.43 | 23.56 | -0.381% | 2,908 | +6.112% |
| 2025-08-19 | 23.48 | 23.65 | 23.48 | 23.65 | +0.853% | 2,963 | +5.708% |
| 2025-08-18 | 23.46 | 23.46 | 23.32 | 23.45 | +0.342% | 3,861 | +6.610% |
| 2025-08-15 | 23.39 | 23.42 | 23.32 | 23.37 | +0.343% | 1,177 | +6.975% |
| 2025-08-14 | 23.21 | 23.29 | 23.21 | 23.29 | -0.385% | 495 | +7.342% |
| 2025-08-13 | 23.34 | 23.38 | 23.34 | 23.38 | +0.237% | 5,637 | +6.929% |
| 2025-08-12 | 23.33 | 23.36 | 23.29 | 23.32 | +0.343% | 2,679 | +7.182% |
| 2025-08-11 | 23.40 | 23.40 | 23.25 | 23.25 | +0.194% | 702 | +7.550% |
| 2025-08-08 | 23.20 | 23.20 | 23.20 | 23.20 | 0.000% | 966 | +7.759% |
| 2025-08-07 | 23.25 | 23.25 | 23.20 | 23.20 | -0.515% | 686 | +7.759% |
| 2025-08-06 | 23.18 | 23.32 | 23.18 | 23.32 | +0.086% | 1,214 | +7.204% |
| 2025-08-05 | 23.37 | 23.37 | 23.10 | 23.30 | -0.107% | 4,585 | +7.296% |
| 2025-08-04 | 23.28 | 23.32 | 23.28 | 23.32 | -0.193% | 652 | +7.181% |
| 2025-08-01 | 23.27 | 23.52 | 23.27 | 23.37 | +0.776% | 3,212 | +6.975% |
| 2025-07-31 | 23.58 | 23.58 | 23.19 | 23.19 | -0.897% | 7,385 | +7.805% |
| 2025-07-30 | 23.33 | 23.41 | 23.26 | 23.40 | +0.343% | 4,811 | +6.838% |
| 2025-07-29 | 23.28 | 23.40 | 23.21 | 23.32 | +0.172% | 4,100 | +7.204% |
| 2025-07-28 | 23.22 | 23.38 | 23.04 | 23.28 | +0.043% | 7,542 | +7.388% |
| 2025-07-25 | 23.13 | 23.34 | 23.13 | 23.27 | -0.086% | 8,658 | +7.434% |
| 2025-07-24 | 23.17 | 23.32 | 23.13 | 23.29 | +0.779% | 8,770 | +7.342% |
| 2025-07-23 | 23.00 | 23.19 | 22.99 | 23.11 | -0.173% | 4,495 | +8.178% |
| 2025-07-22 | 23.11 | 23.24 | 23.01 | 23.15 | +0.173% | 14,741 | +7.991% |
| 2025-07-21 | 23.08 | 23.16 | 23.07 | 23.11 | +0.697% | 2,802 | +8.178% |
| 2025-07-18 | 22.91 | 22.95 | 22.90 | 22.95 | +0.175% | 3,925 | +8.932% |
| 2025-07-17 | 22.95 | 22.95 | 22.91 | 22.91 | +0.044% | 2,857 | +9.123% |
| 2025-07-16 | 22.86 | 22.99 | 22.84 | 22.90 | +0.659% | 10,488 | +9.170% |
| 2025-07-15 | 22.68 | 22.75 | 22.68 | 22.75 | +0.242% | 921 | +9.890% |
| 2025-07-14 | 22.75 | 22.78 | 22.60 | 22.70 | -0.504% | 23,421 | +10.156% |
| 2025-07-11 | 22.80 | 22.83 | 22.76 | 22.81 | -0.088% | 15,057 | +9.601% |
| 2025-07-10 | 22.81 | 22.83 | 22.81 | 22.83 | +0.088% | 399 | +9.505% |
| 2025-07-09 | 22.75 | 22.83 | 22.75 | 22.81 | +0.304% | 4,130 | +9.601% |
| 2025-07-08 | 22.70 | 22.74 | 22.70 | 22.74 | -0.303% | 4,496 | +9.934% |
| 2025-07-07 | 22.70 | 22.81 | 22.56 | 22.81 | +0.220% | 20,589 | +9.601% |
| 2025-07-03 | 22.67 | 22.81 | 22.67 | 22.76 | +0.220% | 36,168 | +9.842% |
| 2025-07-02 | 22.53 | 22.71 | 22.53 | 22.71 | +0.710% | 4,138 | +10.084% |
| 2025-07-01 | 22.38 | 22.60 | 22.38 | 22.55 | +1.121% | 12,016 | +10.865% |
| 2025-06-30 | 22.69 | 22.71 | 22.30 | 22.30 | -2.492% | 58,914 | +12.108% |
| 2025-06-27 | 23.02 | 23.02 | 22.82 | 22.87 | -0.170% | 7,380 | +9.314% |
| 2025-06-26 | 22.81 | 22.91 | 22.77 | 22.91 | +0.478% | 20,721 | +9.128% |
| 2025-06-25 | 23.00 | 23.04 | 22.80 | 22.80 | -1.127% | 24,647 | +9.649% |
| 2025-06-24 | 23.08 | 23.08 | 22.97 | 23.06 | -0.087% | 1,043 | +8.413% |
| 2025-06-23 | 23.01 | 23.12 | 23.01 | 23.08 | +0.086% | 10,588 | +8.319% |
| 2025-06-20 | 22.85 | 23.13 | 22.85 | 23.06 | +1.319% | 17,796 | +8.412% |
| 2025-06-18 | 22.76 | 22.76 | 22.76 | 22.76 | -0.175% | 756 | +9.842% |
| 2025-06-17 | 22.66 | 22.80 | 22.66 | 22.80 | -0.350% | 1,531 | +9.649% |
| 2025-06-16 | 22.71 | 22.89 | 22.69 | 22.88 | +0.882% | 6,361 | +9.266% |
| 2025-06-13 | 22.77 | 22.77 | 22.66 | 22.68 | -0.133% | 9,091 | +10.229% |
| 2025-06-12 | 22.71 | 22.74 | 22.70 | 22.71 | +0.089% | 1,463 | +10.083% |
| 2025-06-11 | 22.66 | 22.69 | 22.61 | 22.69 | +0.309% | 5,792 | +10.181% |
| 2025-06-10 | 22.67 | 22.67 | 22.54 | 22.62 | -0.309% | 2,315 | +10.522% |
| 2025-06-09 | 22.57 | 22.69 | 22.57 | 22.69 | +0.532% | 5,035 | +10.181% |
| 2025-06-06 | 22.80 | 22.80 | 22.52 | 22.57 | -0.397% | 3,339 | +10.767% |
| 2025-06-05 | 22.77 | 22.77 | 22.56 | 22.66 | +0.398% | 1,695 | +10.327% |
| 2025-06-04 | 22.60 | 22.75 | 22.53 | 22.57 | 0.000% | 8,687 | +10.767% |
| 2025-06-03 | 22.72 | 22.72 | 22.52 | 22.57 | -0.704% | 8,758 | +10.767% |
| 2025-06-02 | 22.77 | 22.80 | 22.62 | 22.73 | +1.067% | 2,642 | +9.987% |
| 2025-05-30 | 22.62 | 22.80 | 22.49 | 22.49 | -1.143% | 53,667 | +11.161% |
| 2025-05-29 | 22.75 | 22.79 | 22.64 | 22.75 | -0.137% | 4,436 | +9.890% |
| 2025-05-28 | 22.73 | 22.87 | 22.73 | 22.78 | +0.045% | 1,934 | +9.740% |
| 2025-05-27 | 22.59 | 22.90 | 22.59 | 22.77 | +0.445% | 5,810 | +9.789% |
| 2025-05-23 | 22.75 | 22.76 | 22.65 | 22.67 | -0.264% | 5,536 | +10.278% |
| 2025-05-22 | 22.72 | 22.78 | 22.68 | 22.73 | +0.088% | 14,013 | +9.987% |
| 2025-05-21 | 22.95 | 22.95 | 22.69 | 22.71 | -0.959% | 7,352 | +10.084% |
| 2025-05-20 | 23.00 | 23.00 | 22.87 | 22.93 | +0.138% | 1,119 | +9.027% |
| 2025-05-19 | 22.87 | 22.93 | 22.87 | 22.90 | -0.225% | 672 | +9.178% |
| 2025-05-16 | 22.95 | 22.99 | 22.90 | 22.95 | 0.000% | 3,311 | +8.932% |
| 2025-05-15 | 22.91 | 22.96 | 22.90 | 22.95 | +0.570% | 1,997 | +8.932% |
| 2025-05-14 | 22.83 | 22.96 | 22.82 | 22.82 | -0.349% | 1,278 | +9.553% |
| 2025-05-13 | 22.90 | 22.91 | 22.90 | 22.90 | -0.435% | 963 | +9.170% |
| 2025-05-12 | 22.96 | 23.01 | 22.83 | 23.00 | +0.174% | 1,304 | +8.696% |
| 2025-05-09 | 22.94 | 22.96 | 22.89 | 22.96 | +0.658% | 1,436 | +8.885% |
| 2025-05-08 | 22.75 | 22.83 | 22.61 | 22.81 | +0.132% | 6,811 | +9.601% |
| 2025-05-07 | 22.81 | 22.89 | 22.70 | 22.78 | +0.335% | 5,039 | +9.745% |
| 2025-05-06 | 22.87 | 22.87 | 22.70 | 22.70 | -0.026% | 868 | +10.113% |
| 2025-05-05 | 23.06 | 23.06 | 22.71 | 22.71 | -0.395% | 2,988 | +10.084% |
| 2025-05-02 | 22.63 | 23.02 | 22.63 | 22.80 | +0.574% | 2,665 | +9.649% |
| 2025-05-01 | 22.64 | 22.93 | 22.55 | 22.67 | +0.265% | 8,264 | +10.278% |
| 2025-04-30 | 22.63 | 22.63 | 22.58 | 22.61 | -0.117% | 2,647 | +10.571% |
| 2025-04-29 | 22.49 | 22.64 | 22.49 | 22.64 | +0.651% | 7,649 | +10.442% |
| 2025-04-28 | 22.48 | 22.62 | 22.40 | 22.49 | -0.089% | 10,929 | +11.161% |
| 2025-04-25 | 22.39 | 22.51 | 22.36 | 22.51 | +1.169% | 4,965 | +11.062% |
| 2025-04-24 | 22.50 | 22.63 | 22.25 | 22.25 | -0.269% | 2,786 | +12.360% |
| 2025-04-23 | 22.52 | 22.52 | 22.11 | 22.31 | +0.135% | 15,291 | +12.057% |
| 2025-04-22 | 22.27 | 22.39 | 22.20 | 22.28 | +0.406% | 2,475 | +12.208% |
| 2025-04-21 | 22.24 | 22.26 | 22.06 | 22.19 | -0.716% | 3,403 | +12.663% |
| 2025-04-17 | 22.28 | 22.39 | 22.28 | 22.35 | +0.495% | 750 | +11.857% |
| 2025-04-16 | 22.25 | 22.25 | 22.24 | 22.24 | 0.000% | 647 | +12.410% |
| 2025-04-15 | 22.50 | 22.50 | 22.24 | 22.24 | +0.135% | 2,264 | +12.410% |
| 2025-04-14 | 22.46 | 22.60 | 22.05 | 22.21 | +1.092% | 7,026 | +12.562% |
| 2025-04-11 | 22.24 | 22.25 | 21.93 | 21.97 | -0.813% | 4,218 | +13.792% |
| 2025-04-10 | 22.45 | 22.45 | 22.05 | 22.15 | -2.078% | 2,545 | +12.867% |
| 2025-04-09 | 21.86 | 22.78 | 21.28 | 22.62 | +2.865% | 68,192 | +10.522% |
| 2025-04-08 | 22.24 | 22.30 | 21.83 | 21.99 | -0.394% | 12,685 | +13.688% |
| 2025-04-07 | 22.07 | 22.18 | 21.61 | 22.08 | -1.044% | 33,385 | +13.240% |
| 2025-04-04 | 22.51 | 22.54 | 20.30 | 22.31 | -2.020% | 45,237 | +12.057% |
| 2025-04-03 | 22.85 | 23.08 | 22.72 | 22.77 | -0.568% | 8,672 | +9.794% |
| 2025-04-02 | 22.96 | 22.96 | 22.80 | 22.90 | 0.000% | 4,456 | +9.170% |