EFC/PD
Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
23.00USD-1.330%(-0.31)1,342
After-hoursOct 2, 2026 4:10:30 PM EDT
23.00USD0.000%(0.00)
EFC/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.16 | 23.30 | 22.99 | 23.00 | -1.330% | 1,342 | 0.000% |
| 2026-09-30 | 23.31 | 23.31 | 23.31 | 23.31 | -0.470% | 424 | -1.330% |
| 2026-09-25 | 23.42 | 23.42 | 23.40 | 23.42 | -0.340% | 400 | -1.793% |
| 2026-09-23 | 23.50 | 23.50 | 23.50 | 23.50 | -1.347% | 175 | -2.128% |
| 2026-09-15 | 23.85 | 23.85 | 23.82 | 23.82 | +0.214% | 473 | -3.446% |
| 2026-09-14 | 23.77 | 23.77 | 23.77 | 23.77 | -0.005% | 476 | -3.239% |
| 2026-09-11 | 23.41 | 23.77 | 22.96 | 23.77 | +0.259% | 2,411 | -3.245% |
| 2026-09-10 | 23.01 | 23.71 | 23.00 | 23.71 | +3.087% | 661 | -2.995% |
| 2026-09-03 | 23.00 | 23.00 | 23.00 | 23.00 | +0.833% | 146 | 0.000% |
| 2026-09-02 | 23.15 | 23.28 | 22.71 | 22.81 | -3.051% | 1,290 | +0.833% |
| 2026-09-01 | 23.23 | 23.53 | 23.23 | 23.53 | +0.718% | 1,211 | -2.243% |
| 2026-08-31 | 23.31 | 23.36 | 23.28 | 23.36 | +0.473% | 476 | -1.541% |
| 2026-08-25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 376 | -1.075% |
| 2026-08-24 | 23.25 | 23.25 | 23.25 | 23.25 | +0.824% | 205 | -1.075% |
| 2026-08-21 | 23.06 | 23.06 | 23.06 | 23.06 | +1.157% | 277 | -0.260% |
| 2026-08-20 | 22.78 | 22.80 | 22.78 | 22.80 | -1.790% | 274 | +0.894% |
| 2026-08-17 | 22.79 | 23.21 | 22.79 | 23.21 | +2.902% | 9,070 | -0.912% |
| 2026-08-14 | 22.56 | 22.56 | 22.56 | 22.56 | -1.883% | 208 | +1.964% |
| 2026-08-13 | 23.00 | 23.00 | 22.99 | 22.99 | -0.390% | 1,175 | +0.043% |
| 2026-08-11 | 23.08 | 23.08 | 23.08 | 23.08 | +2.386% | 217 | -0.347% |
| 2026-08-10 | 23.08 | 23.08 | 22.54 | 22.54 | -1.131% | 329 | +2.031% |
| 2026-08-06 | 23.01 | 23.01 | 22.80 | 22.80 | -1.438% | 875 | +0.877% |
| 2026-08-05 | 23.13 | 23.13 | 23.13 | 23.13 | +0.620% | 1,137 | -0.573% |
| 2026-07-31 | 22.99 | 22.99 | 22.99 | 22.99 | +0.833% | 257 | +0.043% |
| 2026-07-24 | 22.83 | 22.83 | 22.67 | 22.80 | -0.088% | 350 | +0.877% |
| 2026-07-22 | 22.75 | 22.82 | 22.75 | 22.82 | +0.110% | 772 | +0.789% |
| 2026-07-20 | 22.75 | 22.80 | 22.75 | 22.80 | -0.022% | 1,327 | +0.899% |
| 2026-07-17 | 22.80 | 22.80 | 22.80 | 22.80 | +0.176% | 414 | +0.877% |
| 2026-07-09 | 22.63 | 22.76 | 22.58 | 22.76 | -0.871% | 4,609 | +1.054% |
| 2026-07-01 | 22.70 | 22.96 | 22.70 | 22.96 | +0.306% | 2,469 | +0.174% |
| 2026-06-30 | 22.51 | 22.89 | 22.51 | 22.89 | +0.263% | 1,504 | +0.481% |
| 2026-06-29 | 22.60 | 22.83 | 22.59 | 22.83 | +0.124% | 1,369 | +0.745% |
| 2026-06-26 | 22.73 | 22.82 | 22.66 | 22.80 | +0.316% | 4,274 | +0.869% |
| 2026-06-25 | 22.83 | 22.83 | 22.65 | 22.73 | -0.044% | 1,146 | +1.188% |
| 2026-06-24 | 22.74 | 22.74 | 22.74 | 22.74 | -0.044% | 230 | +1.143% |
| 2026-06-23 | 22.80 | 22.80 | 22.63 | 22.75 | +0.044% | 1,262 | +1.099% |
| 2026-06-22 | 22.75 | 22.75 | 22.60 | 22.74 | -0.307% | 1,909 | +1.143% |
| 2026-06-18 | 22.65 | 22.81 | 22.61 | 22.81 | -2.061% | 1,457 | +0.833% |
| 2026-06-17 | 23.28 | 23.49 | 23.28 | 23.29 | +0.237% | 2,847 | -1.245% |
| 2026-06-16 | 23.28 | 23.28 | 23.23 | 23.23 | +0.237% | 1,560 | -1.011% |
| 2026-06-15 | 22.89 | 23.23 | 22.89 | 23.18 | 0.000% | 1,458 | -0.777% |
| 2026-06-12 | 23.10 | 23.18 | 23.10 | 23.18 | +0.351% | 750 | -0.777% |
| 2026-06-10 | 23.08 | 23.35 | 23.08 | 23.10 | +0.082% | 1,242 | -0.429% |
| 2026-06-09 | 23.08 | 23.12 | 23.00 | 23.08 | +0.217% | 2,521 | -0.347% |
| 2026-06-08 | 23.03 | 23.03 | 23.03 | 23.03 | -0.303% | 448 | -0.130% |
| 2026-06-03 | 23.00 | 23.10 | 22.85 | 23.10 | -0.087% | 616 | -0.433% |
| 2026-06-01 | 23.12 | 23.12 | 23.12 | 23.12 | +0.565% | 127 | -0.519% |
| 2026-05-29 | 22.99 | 22.99 | 22.99 | 22.99 | +0.701% | 151 | +0.043% |
| 2026-05-28 | 22.83 | 22.83 | 22.83 | 22.83 | -0.696% | 143 | +0.745% |
| 2026-05-27 | 22.99 | 22.99 | 22.99 | 22.99 | +0.547% | 505 | +0.043% |
| 2026-05-26 | 23.01 | 23.11 | 22.66 | 22.86 | -0.630% | 5,064 | +0.590% |
| 2026-05-22 | 23.02 | 23.02 | 23.01 | 23.01 | -0.476% | 1,059 | -0.043% |
| 2026-05-14 | 23.12 | 23.12 | 23.12 | 23.12 | +0.260% | 104 | -0.519% |
| 2026-05-12 | 23.04 | 23.06 | 22.93 | 23.06 | +0.130% | 1,429 | -0.260% |
| 2026-05-11 | 23.02 | 23.03 | 23.02 | 23.03 | -0.904% | 221 | -0.130% |
| 2026-05-08 | 23.24 | 23.24 | 23.24 | 23.24 | +0.302% | 132 | -1.033% |
| 2026-05-06 | 23.10 | 23.19 | 23.10 | 23.17 | +0.958% | 433 | -0.734% |
| 2026-05-05 | 22.88 | 23.09 | 22.88 | 22.95 | -0.433% | 368 | +0.217% |
| 2026-05-04 | 23.13 | 23.13 | 23.05 | 23.05 | 0.000% | 342 | -0.217% |
| 2026-05-01 | 23.07 | 23.07 | 23.05 | 23.05 | +0.217% | 1,005 | -0.217% |
| 2026-04-30 | 23.21 | 23.21 | 23.00 | 23.00 | -0.777% | 1,269 | 0.000% |
| 2026-04-29 | 23.00 | 23.18 | 23.00 | 23.18 | +0.260% | 446 | -0.777% |
| 2026-04-28 | 23.15 | 23.15 | 22.38 | 23.12 | -1.575% | 7,308 | -0.519% |
| 2026-04-27 | 23.28 | 23.49 | 23.28 | 23.49 | -0.255% | 369 | -2.086% |
| 2026-04-23 | 23.39 | 23.55 | 23.39 | 23.55 | +0.341% | 1,329 | -2.335% |
| 2026-04-22 | 23.47 | 23.47 | 23.47 | 23.47 | +0.085% | 157 | -2.003% |
| 2026-04-20 | 23.13 | 23.53 | 23.12 | 23.45 | -0.846% | 1,864 | -1.919% |
| 2026-04-16 | 23.65 | 23.65 | 23.65 | 23.65 | +0.896% | 105 | -2.748% |
| 2026-04-15 | 23.39 | 23.45 | 23.39 | 23.44 | -0.594% | 891 | -1.877% |
| 2026-04-14 | 23.58 | 23.58 | 23.58 | 23.58 | -0.148% | 664 | -2.460% |
| 2026-04-13 | 23.65 | 23.65 | 23.61 | 23.61 | -0.736% | 584 | -2.604% |
| 2026-04-10 | 23.79 | 23.79 | 23.79 | 23.79 | +1.019% | 103 | -3.321% |
| 2026-04-09 | 23.13 | 23.90 | 23.13 | 23.55 | -2.686% | 777 | -2.335% |
| 2026-04-08 | 23.39 | 24.20 | 23.38 | 24.20 | +3.463% | 1,082 | -4.959% |
| 2026-04-06 | 23.10 | 23.42 | 23.03 | 23.39 | +1.431% | 3,278 | -1.667% |
| 2026-04-02 | 23.04 | 23.06 | 23.04 | 23.06 | -0.043% | 1,640 | -0.260% |
| 2026-03-31 | 23.28 | 23.28 | 23.07 | 23.07 | +0.414% | 2,308 | -0.303% |
| 2026-03-27 | 23.13 | 23.13 | 22.82 | 22.97 | -2.359% | 2,210 | +0.109% |
| 2026-03-26 | 24.00 | 24.00 | 23.53 | 23.53 | +1.861% | 1,087 | -2.252% |
| 2026-03-25 | 23.49 | 23.50 | 23.09 | 23.10 | -0.538% | 3,984 | -0.433% |
| 2026-03-24 | 23.44 | 23.44 | 22.67 | 23.23 | -1.485% | 1,098 | -0.969% |
| 2026-03-23 | 23.59 | 24.16 | 23.57 | 23.57 | -0.012% | 759 | -2.439% |
| 2026-03-20 | 24.44 | 24.44 | 23.58 | 23.58 | -5.689% | 4,294 | -2.451% |
| 2026-03-19 | 25.00 | 25.00 | 25.00 | 25.00 | +0.000% | 1,151 | -8.000% |
| 2026-03-17 | 25.00 | 25.00 | 25.00 | 25.00 | -0.200% | 192 | -8.000% |
| 2026-03-16 | 25.05 | 25.05 | 25.05 | 25.05 | +1.212% | 102 | -8.184% |
| 2026-03-13 | 24.57 | 24.75 | 24.57 | 24.75 | +1.559% | 1,156 | -7.071% |
| 2026-03-11 | 24.56 | 24.56 | 24.07 | 24.37 | -1.236% | 2,703 | -5.622% |
| 2026-03-10 | 24.67 | 24.67 | 24.67 | 24.67 | -1.694% | 171 | -6.788% |
| 2026-03-09 | 25.00 | 25.10 | 25.00 | 25.10 | +0.925% | 324 | -8.367% |
| 2026-03-06 | 23.86 | 24.87 | 23.86 | 24.87 | +0.648% | 1,102 | -7.519% |
| 2026-03-04 | 24.62 | 24.71 | 24.62 | 24.71 | -1.160% | 1,530 | -6.920% |
| 2026-03-03 | 24.76 | 25.00 | 24.59 | 25.00 | +1.585% | 2,976 | -8.000% |
| 2026-03-02 | 24.66 | 24.66 | 24.50 | 24.61 | +1.778% | 1,002 | -6.542% |
| 2026-02-27 | 24.14 | 24.18 | 24.14 | 24.18 | -0.514% | 405 | -4.880% |
| 2026-02-26 | 24.62 | 24.62 | 24.12 | 24.30 | +0.351% | 927 | -5.369% |
| 2026-02-25 | 24.23 | 24.23 | 24.17 | 24.22 | -1.784% | 1,250 | -5.037% |
| 2026-02-23 | 24.66 | 24.66 | 24.39 | 24.66 | +0.020% | 1,136 | -6.732% |
| 2026-02-20 | 24.37 | 24.66 | 24.31 | 24.66 | +1.087% | 2,698 | -6.713% |
| 2026-02-19 | 24.39 | 24.39 | 24.39 | 24.39 | -0.001% | 183 | -5.699% |
| 2026-02-17 | 24.39 | 24.39 | 24.39 | 24.39 | -0.853% | 1,350 | -5.699% |
| 2026-02-12 | 24.43 | 24.60 | 24.43 | 24.60 | +0.613% | 1,804 | -6.504% |
| 2026-02-11 | 24.45 | 24.45 | 24.45 | 24.45 | +0.020% | 739 | -5.930% |
| 2026-02-10 | 24.50 | 24.50 | 24.45 | 24.45 | +0.312% | 1,060 | -5.911% |
| 2026-02-09 | 24.37 | 24.37 | 24.37 | 24.37 | +0.242% | 281 | -5.617% |
| 2026-01-30 | 24.50 | 24.50 | 24.31 | 24.31 | +0.788% | 1,799 | -5.389% |
| 2026-01-29 | 23.64 | 24.12 | 23.64 | 24.12 | -1.511% | 855 | -4.643% |
| 2026-01-28 | 24.49 | 24.49 | 24.49 | 24.49 | +1.618% | 318 | -6.084% |
| 2026-01-27 | 23.62 | 24.10 | 23.61 | 24.10 | +0.837% | 1,503 | -4.564% |
| 2026-01-26 | 24.20 | 24.20 | 23.90 | 23.90 | -1.076% | 1,468 | -3.766% |
| 2026-01-23 | 24.15 | 24.16 | 24.15 | 24.16 | +0.228% | 431 | -4.801% |
| 2026-01-22 | 24.11 | 24.11 | 24.11 | 24.11 | +0.437% | 368 | -4.584% |
| 2026-01-20 | 24.05 | 24.05 | 24.00 | 24.00 | -0.744% | 1,466 | -4.167% |
| 2026-01-15 | 24.18 | 24.18 | 24.18 | 24.18 | -0.082% | 207 | -4.880% |
| 2026-01-14 | 24.20 | 24.20 | 24.20 | 24.20 | +0.373% | 222 | -4.958% |
| 2026-01-13 | 24.10 | 24.11 | 24.10 | 24.11 | +0.521% | 503 | -4.604% |
| 2026-01-12 | 23.98 | 23.98 | 23.98 | 23.98 | -0.888% | 203 | -4.107% |
| 2026-01-08 | 24.20 | 24.20 | 24.20 | 24.20 | -0.206% | 128 | -4.959% |
| 2026-01-06 | 24.25 | 24.25 | 24.25 | 24.25 | +0.622% | 602 | -5.155% |
| 2026-01-02 | 24.18 | 24.18 | 24.10 | 24.10 | +0.083% | 414 | -4.564% |
| 2025-12-31 | 23.97 | 24.08 | 23.95 | 24.08 | -0.083% | 2,050 | -4.485% |
| 2025-12-30 | 24.10 | 24.10 | 24.10 | 24.10 | +1.006% | 335 | -4.564% |
| 2025-12-29 | 23.86 | 23.86 | 23.86 | 23.86 | -0.542% | 774 | -3.604% |
| 2025-12-24 | 24.00 | 24.00 | 23.99 | 23.99 | +1.096% | 303 | -4.127% |
| 2025-12-22 | 23.45 | 23.73 | 23.45 | 23.73 | +1.288% | 809 | -3.076% |
| 2025-12-19 | 23.78 | 23.78 | 22.16 | 23.43 | -3.249% | 3,973 | -1.828% |
| 2025-12-18 | 23.76 | 24.21 | 23.75 | 24.21 | +1.022% | 3,302 | -5.018% |
| 2025-12-17 | 24.00 | 24.00 | 23.76 | 23.97 | -0.125% | 2,053 | -4.047% |
| 2025-12-16 | 23.99 | 24.00 | 23.98 | 24.00 | +0.083% | 1,660 | -4.167% |
| 2025-12-12 | 23.84 | 23.98 | 23.84 | 23.98 | +0.816% | 753 | -4.087% |
| 2025-12-08 | 23.64 | 23.99 | 23.46 | 23.79 | -2.764% | 1,667 | -3.304% |
| 2025-12-01 | 23.17 | 24.46 | 22.64 | 24.46 | +2.523% | 1,118 | -5.976% |
| 2025-11-26 | 23.06 | 24.00 | 23.01 | 23.86 | -0.996% | 2,545 | -3.604% |
| 2025-11-25 | 24.10 | 24.10 | 24.10 | 24.10 | +0.417% | 348 | -4.564% |
| 2025-11-24 | 24.00 | 24.00 | 24.00 | 24.00 | +1.053% | 245 | -4.167% |
| 2025-11-20 | 23.01 | 24.48 | 23.01 | 23.75 | -1.329% | 2,330 | -3.158% |
| 2025-11-19 | 23.48 | 24.07 | 23.47 | 24.07 | +1.092% | 1,004 | -4.445% |
| 2025-11-18 | 24.15 | 24.15 | 23.81 | 23.81 | -1.407% | 999 | -3.402% |
| 2025-11-17 | 24.15 | 24.15 | 24.15 | 24.15 | -1.348% | 461 | -4.762% |
| 2025-11-11 | 24.41 | 24.49 | 24.41 | 24.48 | +0.328% | 623 | -6.046% |
| 2025-11-10 | 24.11 | 24.40 | 24.11 | 24.40 | +0.618% | 877 | -5.738% |
| 2025-11-06 | 24.31 | 24.31 | 24.25 | 24.25 | -0.354% | 354 | -5.155% |
| 2025-11-03 | 24.48 | 24.50 | 24.34 | 24.34 | -0.653% | 303 | -5.491% |
| 2025-10-31 | 24.50 | 24.50 | 24.47 | 24.50 | +0.148% | 844 | -6.108% |
| 2025-10-30 | 24.46 | 24.46 | 24.46 | 24.46 | +0.082% | 162 | -5.969% |
| 2025-10-29 | 24.44 | 24.44 | 24.44 | 24.44 | -1.212% | 145 | -5.892% |
| 2025-10-27 | 24.61 | 24.74 | 23.55 | 24.74 | -0.961% | 2,860 | -7.033% |
| 2025-10-24 | 25.10 | 25.10 | 24.98 | 24.98 | +2.305% | 434 | -7.926% |
| 2025-10-22 | 24.42 | 24.42 | 24.42 | 24.42 | +0.112% | 203 | -5.804% |
| 2025-10-21 | 24.39 | 24.39 | 24.39 | 24.39 | +1.578% | 251 | -5.699% |
| 2025-10-14 | 24.01 | 24.01 | 24.00 | 24.01 | 0.000% | 613 | -4.211% |
| 2025-10-13 | 24.03 | 24.03 | 24.00 | 24.01 | -0.435% | 323 | -4.211% |
| 2025-10-10 | 24.20 | 24.20 | 24.12 | 24.12 | -1.176% | 715 | -4.628% |
| 2025-10-07 | 24.40 | 24.40 | 24.40 | 24.40 | -1.202% | 311 | -5.749% |
| 2025-10-03 | 24.70 | 24.70 | 24.70 | 24.70 | -4.963% | 254 | -6.883% |
| 2025-10-01 | 25.99 | 25.99 | 25.99 | 25.99 | +3.359% | 601 | -11.504% |
| 2025-09-30 | 24.89 | 25.15 | 24.29 | 25.15 | +2.592% | 823 | -8.532% |
| 2025-09-29 | 24.51 | 24.51 | 24.51 | 24.51 | -3.468% | 183 | -6.161% |
| 2025-09-26 | 24.50 | 25.39 | 24.49 | 25.39 | +3.635% | 1,533 | -9.415% |
| 2025-09-22 | 24.34 | 24.50 | 24.34 | 24.50 | 0.000% | 207 | -6.122% |
| 2025-09-18 | 24.50 | 24.50 | 24.50 | 24.50 | +0.025% | 292 | -6.122% |
| 2025-09-17 | 24.15 | 24.50 | 24.15 | 24.49 | +0.778% | 3,018 | -6.099% |
| 2025-09-11 | 24.32 | 24.32 | 24.30 | 24.30 | -0.390% | 373 | -5.368% |
| 2025-09-10 | 24.40 | 24.40 | 24.38 | 24.40 | 0.000% | 980 | -5.738% |
| 2025-09-09 | 24.18 | 24.40 | 24.18 | 24.40 | +0.827% | 1,929 | -5.738% |
| 2025-09-05 | 24.20 | 24.20 | 24.20 | 24.20 | +1.766% | 278 | -4.958% |
| 2025-08-26 | 23.78 | 23.78 | 23.78 | 23.78 | -0.084% | 443 | -3.280% |
| 2025-08-22 | 23.70 | 23.80 | 23.70 | 23.80 | +0.422% | 1,084 | -3.361% |
| 2025-08-21 | 23.70 | 23.70 | 23.70 | 23.70 | +0.084% | 495 | -2.953% |
| 2025-08-20 | 23.68 | 23.68 | 23.68 | 23.68 | +0.051% | 242 | -2.872% |
| 2025-08-19 | 23.67 | 23.67 | 23.67 | 23.67 | +0.160% | 185 | -2.822% |
| 2025-08-18 | 23.63 | 23.63 | 23.63 | 23.63 | +0.742% | 507 | -2.666% |
| 2025-08-13 | 23.46 | 23.46 | 23.46 | 23.46 | -0.653% | 255 | -1.944% |
| 2025-08-11 | 23.61 | 23.61 | 23.61 | 23.61 | +0.064% | 233 | -2.584% |
| 2025-08-07 | 23.59 | 23.59 | 23.59 | 23.59 | -0.233% | 123 | -2.522% |
| 2025-08-06 | 23.65 | 23.65 | 23.65 | 23.65 | +0.127% | 525 | -2.748% |
| 2025-08-04 | 23.62 | 23.62 | 23.62 | 23.62 | +0.497% | 290 | -2.625% |
| 2025-07-23 | 23.09 | 23.50 | 23.09 | 23.50 | +1.877% | 549 | -2.141% |
| 2025-07-22 | 23.07 | 23.07 | 23.07 | 23.07 | -1.906% | 392 | -0.303% |
| 2025-07-21 | 23.52 | 23.52 | 23.52 | 23.52 | +0.807% | 482 | -2.203% |
| 2025-07-18 | 23.14 | 23.33 | 23.14 | 23.33 | +1.722% | 381 | -1.414% |
| 2025-07-17 | 23.33 | 23.33 | 22.93 | 22.93 | -1.765% | 318 | +0.283% |
| 2025-07-16 | 23.35 | 23.35 | 23.35 | 23.35 | -0.438% | 403 | -1.487% |
| 2025-07-15 | 23.43 | 24.25 | 23.43 | 23.45 | +1.515% | 1,924 | -1.919% |
| 2025-07-09 | 23.10 | 23.10 | 23.10 | 23.10 | -0.044% | 163 | -0.433% |
| 2025-07-08 | 23.08 | 23.20 | 23.08 | 23.11 | -0.677% | 633 | -0.476% |
| 2025-07-07 | 22.65 | 23.27 | 22.65 | 23.27 | -0.301% | 407 | -1.150% |
| 2025-06-30 | 23.34 | 23.34 | 23.34 | 23.34 | +1.469% | 246 | -1.448% |
| 2025-06-27 | 23.00 | 23.00 | 23.00 | 23.00 | +0.043% | 128 | 0.000% |
| 2025-06-11 | 22.98 | 22.99 | 22.98 | 22.99 | +0.263% | 455 | +0.043% |
| 2025-06-09 | 22.93 | 22.93 | 22.93 | 22.93 | -4.055% | 133 | +0.305% |
| 2025-06-05 | 22.94 | 23.90 | 22.94 | 23.90 | +4.362% | 653 | -3.762% |
| 2025-06-03 | 23.25 | 23.25 | 22.08 | 22.90 | -1.505% | 2,371 | +0.437% |
| 2025-06-02 | 23.25 | 23.33 | 23.25 | 23.25 | +1.087% | 601 | -1.075% |
| 2025-05-19 | 24.14 | 24.14 | 23.00 | 23.00 | -4.526% | 1,334 | 0.000% |
| 2025-05-15 | 24.09 | 24.09 | 24.09 | 24.09 | +0.712% | 503 | -4.526% |
| 2025-05-12 | 23.78 | 23.99 | 23.78 | 23.92 | +6.643% | 978 | -3.846% |
| 2025-05-09 | 22.43 | 22.43 | 22.43 | 22.43 | -3.026% | 200 | +2.541% |
| 2025-05-07 | 23.13 | 23.13 | 23.06 | 23.13 | +3.950% | 2,341 | -0.562% |
| 2025-05-06 | 22.82 | 22.85 | 21.66 | 22.25 | -0.085% | 3,320 | +3.366% |
| 2025-05-05 | 22.27 | 22.27 | 22.27 | 22.27 | +0.045% | 226 | +3.278% |
| 2025-05-01 | 22.81 | 22.81 | 22.24 | 22.26 | -6.471% | 3,378 | +3.324% |
| 2025-04-30 | 23.98 | 23.98 | 23.80 | 23.80 | +0.070% | 208 | -3.361% |
| 2025-04-28 | 23.78 | 23.78 | 23.78 | 23.78 | +3.406% | 550 | -3.294% |
| 2025-04-24 | 23.01 | 23.01 | 23.00 | 23.00 | -0.423% | 346 | 0.000% |
| 2025-04-23 | 22.69 | 23.92 | 22.69 | 23.10 | -1.628% | 1,777 | -0.423% |
| 2025-04-14 | 21.85 | 23.56 | 21.85 | 23.48 | +8.956% | 2,016 | -2.044% |
| 2025-04-11 | 21.55 | 21.55 | 21.55 | 21.55 | +0.614% | 853 | +6.729% |
| 2025-04-09 | 21.43 | 22.43 | 21.42 | 21.42 | -2.688% | 1,226 | +7.384% |
| 2025-04-08 | 23.16 | 23.16 | 22.01 | 22.01 | -3.844% | 918 | +4.498% |
| 2025-04-07 | 23.00 | 23.00 | 22.89 | 22.89 | -0.087% | 651 | +0.481% |
| 2025-04-04 | 22.91 | 22.91 | 22.91 | 22.91 | -1.835% | 138 | +0.393% |
| 2025-04-03 | 23.03 | 23.62 | 23.03 | 23.34 | +1.075% | 2,515 | -1.449% |
| 2025-04-02 | 23.40 | 23.40 | 23.09 | 23.09 | -1.325% | 1,709 | -0.390% |
| 2025-04-01 | 23.10 | 23.50 | 23.10 | 23.40 | -1.474% | 1,225 | -1.709% |
| 2025-03-31 | 23.70 | 23.75 | 23.70 | 23.75 | 0.000% | 467 | -3.158% |
| 2025-03-27 | 23.75 | 23.75 | 23.75 | 23.75 | +2.741% | 528 | -3.158% |
| 2025-03-26 | 23.12 | 23.12 | 23.12 | 23.12 | -2.569% | 130 | -0.504% |
| 2025-03-24 | 23.73 | 23.73 | 23.73 | 23.73 | +3.112% | 319 | -3.060% |
| 2025-03-21 | 23.23 | 24.87 | 23.01 | 23.01 | -0.490% | 3,641 | -0.043% |
| 2025-03-20 | 23.12 | 23.12 | 23.12 | 23.12 | -0.419% | 149 | -0.533% |
| 2025-03-18 | 23.22 | 23.22 | 23.22 | 23.22 | -2.476% | 1,005 | -0.949% |
| 2025-03-13 | 23.87 | 24.32 | 23.80 | 23.81 | -1.835% | 2,771 | -3.402% |
| 2025-03-05 | 24.26 | 24.26 | 24.26 | 24.26 | +4.368% | 1,720 | -5.175% |
| 2025-03-04 | 22.83 | 24.95 | 22.83 | 23.24 | +2.631% | 13,118 | -1.033% |
| 2025-03-03 | 23.12 | 23.12 | 22.64 | 22.64 | -0.465% | 743 | +1.571% |
| 2025-02-28 | 23.00 | 23.05 | 22.75 | 22.75 | -1.515% | 981 | +1.099% |
| 2025-02-27 | 23.10 | 23.10 | 23.10 | 23.10 | +0.276% | 1,702 | -0.433% |
| 2025-02-26 | 23.13 | 23.13 | 23.04 | 23.04 | -1.469% | 413 | -0.158% |
| 2025-02-24 | 22.57 | 23.38 | 22.57 | 23.38 | +1.874% | 910 | -1.625% |
| 2025-02-21 | 22.97 | 22.97 | 22.95 | 22.95 | -0.494% | 372 | +0.218% |
| 2025-02-20 | 23.45 | 23.45 | 22.84 | 23.06 | -1.055% | 1,272 | -0.277% |
| 2025-02-19 | 23.40 | 23.45 | 22.84 | 23.31 | -0.809% | 2,940 | -1.330% |
| 2025-02-14 | 23.45 | 23.50 | 23.45 | 23.50 | +2.397% | 885 | -2.128% |
| 2025-02-13 | 22.95 | 22.95 | 22.95 | 22.95 | +0.526% | 414 | +0.218% |
| 2025-02-12 | 23.36 | 23.36 | 22.83 | 22.83 | -0.782% | 604 | +0.745% |
| 2025-02-11 | 23.14 | 23.14 | 23.01 | 23.01 | +0.043% | 448 | -0.043% |
| 2025-02-10 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 262 | 0.000% |
| 2025-02-07 | 23.47 | 23.47 | 23.00 | 23.00 | 0.000% | 801 | 0.000% |
| 2025-02-05 | 23.00 | 23.00 | 23.00 | 23.00 | +0.218% | 439 | 0.000% |
| 2025-02-04 | 22.93 | 23.65 | 22.44 | 22.95 | -1.755% | 1,379 | +0.218% |
| 2025-02-03 | 23.04 | 23.36 | 23.01 | 23.36 | 0.000% | 709 | -1.541% |
| 2025-01-31 | 24.39 | 24.39 | 22.88 | 23.36 | -0.384% | 6,730 | -1.541% |
| 2025-01-30 | 23.90 | 24.45 | 23.45 | 23.45 | -1.677% | 5,000 | -1.919% |
| 2025-01-29 | 25.00 | 25.00 | 23.10 | 23.85 | -6.397% | 8,116 | -3.564% |
| 2025-01-28 | 23.80 | 27.00 | 23.45 | 25.48 | +7.966% | 18,838 | -9.733% |
| 2025-01-27 | 23.60 | 23.60 | 23.60 | 23.60 | -1.073% | 1,066 | -2.542% |
| 2025-01-23 | 23.86 | 23.86 | 23.86 | 23.86 | +2.615% | 254 | -3.588% |
| 2025-01-21 | 22.11 | 23.25 | 22.11 | 23.25 | -1.072% | 539 | -1.067% |
| 2025-01-17 | 23.50 | 23.50 | 23.50 | 23.50 | +4.444% | 486 | -2.128% |
| 2025-01-16 | 22.50 | 22.50 | 22.50 | 22.50 | -6.250% | 120 | +2.222% |
| 2025-01-15 | 24.00 | 24.00 | 24.00 | 24.00 | +0.000% | 465 | -4.167% |
| 2025-01-14 | 24.49 | 24.49 | 23.46 | 24.00 | +2.149% | 1,252 | -4.166% |
| 2025-01-13 | 23.50 | 23.50 | 23.50 | 23.50 | -1.695% | 565 | -2.107% |
| 2025-01-06 | 23.89 | 23.90 | 23.89 | 23.90 | -0.375% | 835 | -3.766% |
| 2024-12-30 | 24.02 | 24.02 | 23.99 | 23.99 | +0.167% | 1,569 | -4.127% |
| 2024-12-27 | 23.99 | 23.99 | 23.85 | 23.95 | -0.125% | 1,226 | -3.967% |
| 2024-12-26 | 23.98 | 23.98 | 23.98 | 23.98 | +0.119% | 665 | -4.087% |
| 2024-12-20 | 23.70 | 23.95 | 23.70 | 23.95 | +0.848% | 1,479 | -3.973% |
| 2024-12-17 | 23.50 | 23.75 | 23.50 | 23.75 | +3.261% | 550 | -3.158% |
| 2024-12-16 | 23.97 | 23.97 | 23.00 | 23.00 | -4.167% | 738 | 0.000% |
| 2024-12-11 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 416 | -4.167% |
| 2024-12-10 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 464 | -4.167% |
| 2024-12-05 | 24.00 | 24.00 | 24.00 | 24.00 | +1.161% | 102 | -4.167% |
| 2024-12-04 | 23.93 | 23.93 | 23.72 | 23.72 | +1.830% | 1,427 | -3.054% |
| 2024-12-03 | 23.95 | 23.95 | 23.17 | 23.30 | -2.722% | 520 | -1.280% |
| 2024-12-02 | 23.96 | 23.96 | 22.90 | 23.95 | +3.869% | 910 | -3.967% |
| 2024-11-29 | 23.35 | 23.36 | 23.06 | 23.06 | -1.293% | 780 | -0.251% |
| 2024-11-27 | 23.36 | 23.36 | 23.36 | 23.36 | +0.085% | 129 | -1.541% |
| 2024-11-26 | 23.34 | 23.34 | 23.34 | 23.34 | 0.000% | 1,005 | -1.457% |
| 2024-11-25 | 22.35 | 23.34 | 22.35 | 23.34 | +2.066% | 1,070 | -1.457% |
| 2024-11-22 | 22.35 | 22.87 | 22.35 | 22.87 | +0.252% | 345 | +0.579% |
| 2024-11-18 | 22.81 | 22.81 | 22.81 | 22.81 | +0.220% | 927 | +0.833% |
| 2024-11-14 | 22.76 | 22.76 | 22.76 | 22.76 | +0.110% | 200 | +1.054% |
| 2024-11-13 | 22.73 | 22.73 | 22.73 | 22.73 | +1.814% | 267 | +1.166% |
| 2024-11-12 | 22.33 | 22.33 | 22.33 | 22.33 | -1.061% | 261 | +3.000% |
| 2024-11-08 | 22.57 | 22.57 | 22.57 | 22.57 | +0.443% | 204 | +1.907% |
| 2024-11-07 | 23.33 | 23.33 | 22.45 | 22.47 | -1.663% | 488 | +2.359% |
| 2024-11-06 | 22.81 | 22.85 | 22.81 | 22.85 | +0.616% | 1,639 | +0.656% |
| 2024-11-04 | 22.71 | 22.71 | 22.71 | 22.71 | -2.070% | 201 | +1.277% |
| 2024-11-01 | 23.19 | 23.19 | 23.19 | 23.19 | 0.000% | 137 | -0.819% |
| 2024-10-30 | 23.10 | 23.19 | 23.04 | 23.19 | +2.656% | 2,644 | -0.819% |
| 2024-10-22 | 22.70 | 22.89 | 22.59 | 22.59 | -1.397% | 4,854 | +1.815% |
| 2024-10-14 | 22.91 | 22.91 | 22.91 | 22.91 | -0.607% | 100 | +0.393% |
| 2024-10-11 | 22.75 | 23.05 | 22.68 | 23.05 | -0.173% | 2,402 | -0.217% |
| 2024-10-10 | 23.09 | 23.09 | 23.09 | 23.09 | +0.174% | 217 | -0.390% |
| 2024-10-09 | 23.09 | 23.09 | 23.04 | 23.05 | -0.184% | 435 | -0.217% |
| 2024-10-08 | 23.09 | 23.09 | 23.09 | 23.09 | +0.184% | 420 | -0.400% |
| 2024-10-07 | 23.10 | 23.10 | 23.05 | 23.05 | +0.875% | 452 | -0.217% |
| 2024-10-04 | 22.95 | 22.95 | 22.80 | 22.85 | +0.219% | 1,334 | +0.656% |
| 2024-10-03 | 22.79 | 22.80 | 22.77 | 22.80 | +0.441% | 2,553 | +0.877% |
| 2024-09-30 | 22.68 | 22.70 | 21.90 | 22.70 | +3.088% | 1,927 | +1.322% |
| 2024-09-27 | 22.57 | 22.57 | 22.00 | 22.02 | -2.664% | 1,124 | +4.450% |
| 2024-09-26 | 22.15 | 22.70 | 22.01 | 22.62 | +2.365% | 1,150 | +1.668% |
| 2024-09-25 | 23.30 | 23.30 | 21.83 | 22.10 | -2.686% | 2,350 | +4.072% |
| 2024-09-24 | 22.71 | 22.71 | 22.71 | 22.71 | -2.783% | 522 | +1.277% |
| 2024-09-23 | 22.73 | 23.36 | 22.73 | 23.36 | +0.516% | 352 | -1.541% |
| 2024-09-20 | 22.86 | 23.24 | 21.25 | 23.24 | +0.715% | 3,510 | -1.033% |
| 2024-09-19 | 23.24 | 23.40 | 22.73 | 23.07 | -1.419% | 1,335 | -0.325% |
| 2024-09-17 | 22.75 | 23.75 | 22.70 | 23.41 | +3.801% | 8,613 | -1.740% |
| 2024-09-16 | 22.55 | 22.55 | 22.55 | 22.55 | +0.963% | 265 | +1.996% |
| 2024-09-13 | 22.00 | 22.34 | 21.96 | 22.34 | +0.904% | 394 | +2.977% |
| 2024-09-12 | 22.14 | 22.14 | 22.14 | 22.14 | -1.491% | 104 | +3.908% |
| 2024-09-10 | 22.47 | 22.47 | 22.47 | 22.47 | 0.000% | 206 | +2.359% |
| 2024-09-05 | 22.70 | 22.70 | 21.71 | 22.47 | -1.013% | 1,403 | +2.359% |
| 2024-09-03 | 22.10 | 22.75 | 22.10 | 22.70 | +3.370% | 1,235 | +1.322% |
| 2024-08-30 | 21.80 | 21.96 | 21.80 | 21.96 | +1.549% | 820 | +4.736% |
| 2024-08-27 | 22.68 | 22.68 | 21.63 | 21.63 | -4.945% | 256 | +6.358% |
| 2024-08-23 | 21.75 | 22.75 | 21.74 | 22.75 | +4.598% | 8,461 | +1.099% |
| 2024-08-22 | 21.75 | 21.75 | 21.66 | 21.75 | 0.000% | 6,944 | +5.747% |
| 2024-08-21 | 21.75 | 21.75 | 21.54 | 21.75 | +0.000% | 6,065 | +5.747% |
| 2024-08-20 | 21.39 | 21.75 | 21.39 | 21.75 | 0.000% | 1,678 | +5.748% |
| 2024-08-19 | 21.75 | 21.75 | 21.75 | 21.75 | +0.046% | 399 | +5.748% |
| 2024-08-16 | 21.58 | 21.75 | 21.58 | 21.74 | +1.116% | 303 | +5.796% |
| 2024-08-15 | 20.24 | 21.50 | 20.24 | 21.50 | -1.179% | 590 | +6.977% |
| 2024-08-13 | 21.80 | 21.80 | 21.67 | 21.76 | +0.030% | 1,002 | +5.716% |
| 2024-08-12 | 21.75 | 21.75 | 21.75 | 21.75 | +0.323% | 326 | +5.747% |
| 2024-08-09 | 21.75 | 21.75 | 21.68 | 21.68 | +0.092% | 494 | +6.089% |
| 2024-08-08 | 21.75 | 21.75 | 21.66 | 21.66 | +0.046% | 1,169 | +6.187% |
| 2024-08-07 | 21.59 | 21.75 | 21.59 | 21.65 | -0.460% | 1,527 | +6.236% |
| 2024-08-05 | 21.75 | 21.75 | 21.75 | 21.75 | -1.226% | 1,161 | +5.747% |
| 2024-08-02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.989% | 427 | +4.450% |
| 2024-08-01 | 21.58 | 22.24 | 21.58 | 22.24 | +3.171% | 1,816 | +3.417% |
| 2024-07-31 | 21.81 | 21.81 | 21.56 | 21.56 | -1.971% | 537 | +6.696% |
| 2024-07-29 | 21.99 | 21.99 | 21.99 | 21.99 | -0.498% | 129 | +4.593% |
| 2024-07-26 | 22.10 | 22.10 | 22.10 | 22.10 | -1.118% | 1,318 | +4.072% |
| 2024-07-23 | 22.35 | 22.35 | 22.35 | 22.35 | +0.224% | 162 | +2.909% |
| 2024-07-22 | 22.26 | 22.30 | 22.26 | 22.30 | +1.318% | 249 | +3.139% |
| 2024-07-18 | 22.01 | 22.01 | 22.01 | 22.01 | +2.325% | 200 | +4.498% |
| 2024-07-16 | 21.49 | 21.57 | 21.49 | 21.51 | -5.451% | 500 | +6.927% |
| 2024-07-15 | 22.79 | 22.79 | 22.72 | 22.75 | -0.568% | 965 | +1.099% |
| 2024-07-09 | 22.99 | 22.99 | 22.88 | 22.88 | +0.395% | 636 | +0.524% |
| 2024-07-08 | 22.95 | 22.95 | 22.79 | 22.79 | -0.810% | 544 | +0.921% |
| 2024-07-03 | 22.98 | 22.99 | 22.76 | 22.98 | -0.363% | 1,354 | +0.104% |
| 2024-07-02 | 23.06 | 23.06 | 23.06 | 23.06 | +3.408% | 326 | -0.260% |
| 2024-07-01 | 22.60 | 23.05 | 22.30 | 22.30 | +3.963% | 1,012 | +3.139% |
| 2024-06-28 | 22.30 | 22.30 | 21.41 | 21.45 | -5.921% | 913 | +7.226% |
| 2024-06-25 | 22.80 | 22.80 | 22.80 | 22.80 | 0.000% | 536 | +0.877% |
| 2024-06-24 | 22.80 | 22.80 | 22.80 | 22.80 | -1.299% | 212 | +0.877% |
| 2024-06-21 | 22.52 | 23.34 | 22.52 | 23.10 | -5.250% | 1,001 | -0.433% |
| 2024-06-20 | 24.39 | 24.39 | 24.38 | 24.38 | -0.205% | 330 | -5.660% |
| 2024-06-14 | 24.41 | 24.93 | 24.30 | 24.43 | -0.286% | 3,798 | -5.853% |
| 2024-06-13 | 23.75 | 26.90 | 23.00 | 24.50 | +4.211% | 18,392 | -6.122% |
| 2024-06-12 | 23.48 | 24.25 | 23.41 | 23.51 | +1.995% | 3,439 | -2.169% |
| 2024-06-10 | 23.05 | 23.05 | 23.05 | 23.05 | +0.217% | 927 | -0.217% |
| 2024-06-07 | 23.10 | 23.10 | 23.00 | 23.00 | -2.559% | 419 | -0.000% |
| 2024-06-06 | 23.60 | 23.60 | 23.60 | 23.60 | -2.422% | 619 | -2.560% |
| 2024-06-05 | 23.75 | 24.23 | 23.21 | 24.19 | +1.002% | 2,099 | -4.919% |
| 2024-06-04 | 24.75 | 25.38 | 23.95 | 23.95 | +5.044% | 3,530 | -3.967% |
| 2024-06-03 | 22.75 | 22.80 | 22.75 | 22.80 | 0.000% | 2,168 | +0.877% |
| 2024-05-31 | 22.82 | 22.82 | 22.80 | 22.80 | +0.662% | 404 | +0.877% |
| 2024-05-30 | 22.65 | 22.65 | 22.65 | 22.65 | 0.000% | 500 | +1.545% |
| 2024-05-28 | 22.67 | 22.67 | 22.65 | 22.65 | +2.628% | 1,057 | +1.545% |
| 2024-05-22 | 21.98 | 22.07 | 21.96 | 22.07 | +0.547% | 3,787 | +4.214% |
| 2024-05-21 | 21.66 | 21.97 | 21.66 | 21.95 | +2.474% | 1,201 | +4.784% |
| 2024-05-20 | 21.25 | 21.49 | 21.25 | 21.42 | -0.140% | 2,798 | +7.376% |
| 2024-05-14 | 21.45 | 21.45 | 21.45 | 21.45 | +0.000% | 3,546 | +7.226% |
| 2024-05-13 | 21.45 | 21.45 | 21.45 | 21.45 | -0.140% | 201 | +7.226% |
| 2024-05-10 | 21.39 | 21.48 | 21.39 | 21.48 | +2.268% | 532 | +7.076% |
| 2024-05-09 | 21.25 | 21.33 | 21.00 | 21.00 | -3.432% | 2,437 | +9.505% |
| 2024-05-06 | 21.76 | 21.78 | 21.75 | 21.75 | +1.510% | 672 | +5.747% |
| 2024-05-02 | 21.43 | 21.43 | 21.43 | 21.43 | -2.243% | 307 | +7.344% |
| 2024-04-24 | 21.92 | 21.92 | 21.92 | 21.92 | +3.294% | 710 | +4.936% |
| 2024-04-23 | 21.22 | 21.22 | 21.22 | 21.22 | +0.559% | 100 | +8.393% |
| 2024-04-22 | 21.10 | 21.10 | 21.10 | 21.10 | +0.482% | 449 | +8.999% |
| 2024-04-18 | 21.10 | 21.10 | 21.00 | 21.00 | -1.824% | 418 | +9.524% |
| 2024-04-17 | 21.39 | 21.40 | 21.39 | 21.39 | +0.000% | 1,382 | +7.526% |
| 2024-04-16 | 21.45 | 21.45 | 21.39 | 21.39 | -0.875% | 618 | +7.527% |
| 2024-04-15 | 21.45 | 21.58 | 21.45 | 21.58 | +0.883% | 325 | +6.586% |
| 2024-04-12 | 21.39 | 21.39 | 21.39 | 21.39 | 0.000% | 375 | +7.527% |