IVR/PC
Invesco Mortgage Capital Inc. 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share
stockNYSEPreferred Stock
At CloseOct 2, 2026
23.75USD+0.042%(+0.01)11,129
After-hoursOct 2, 2026 4:10:30 PM EDT
23.75USD0.000%(0.00)
IVR/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.81 | 23.98 | 23.63 | 23.75 | +0.042% | 11,129 | 0.000% |
| 2026-10-01 | 23.67 | 23.78 | 23.40 | 23.74 | +0.338% | 41,678 | +0.042% |
| 2026-09-30 | 23.98 | 24.08 | 23.58 | 23.66 | -1.334% | 178,847 | +0.380% |
| 2026-09-29 | 24.03 | 24.09 | 23.95 | 23.98 | -0.167% | 23,044 | -0.959% |
| 2026-09-28 | 23.99 | 24.17 | 23.92 | 24.02 | +0.292% | 14,055 | -1.124% |
| 2026-09-25 | 23.99 | 24.12 | 23.89 | 23.95 | -0.063% | 20,253 | -0.835% |
| 2026-09-24 | 24.05 | 24.05 | 23.83 | 23.96 | -0.146% | 38,725 | -0.897% |
| 2026-09-23 | 24.02 | 24.13 | 24.00 | 24.00 | -0.083% | 12,382 | -1.042% |
| 2026-09-22 | 24.00 | 24.15 | 24.00 | 24.02 | +0.230% | 9,613 | -1.124% |
| 2026-09-21 | 24.17 | 24.17 | 23.86 | 23.96 | -0.473% | 20,981 | -0.897% |
| 2026-09-18 | 24.17 | 24.39 | 23.90 | 24.08 | -0.274% | 11,880 | -1.366% |
| 2026-09-17 | 24.22 | 24.38 | 24.05 | 24.14 | -0.227% | 6,599 | -1.636% |
| 2026-09-16 | 24.27 | 24.50 | 24.06 | 24.20 | 0.000% | 9,237 | -1.860% |
| 2026-09-15 | 24.18 | 24.58 | 24.05 | 24.20 | +0.415% | 8,879 | -1.860% |
| 2026-09-14 | 24.25 | 24.39 | 24.09 | 24.10 | -1.629% | 10,053 | -1.452% |
| 2026-09-11 | 24.40 | 24.70 | 24.34 | 24.50 | +1.445% | 4,304 | -3.057% |
| 2026-09-10 | 24.44 | 24.44 | 24.07 | 24.15 | -0.535% | 8,883 | -1.656% |
| 2026-09-09 | 24.34 | 24.39 | 24.25 | 24.28 | -0.248% | 7,274 | -2.183% |
| 2026-09-08 | 24.30 | 24.72 | 24.24 | 24.34 | -0.245% | 9,190 | -2.425% |
| 2026-09-04 | 24.61 | 24.61 | 24.40 | 24.40 | -2.400% | 6,864 | -2.664% |
| 2026-09-03 | 25.11 | 25.13 | 24.95 | 25.00 | -0.438% | 18,990 | -5.000% |
| 2026-09-02 | 25.11 | 25.11 | 25.04 | 25.11 | +0.330% | 6,221 | -5.416% |
| 2026-09-01 | 25.00 | 25.04 | 24.97 | 25.03 | -0.050% | 3,979 | -5.104% |
| 2026-08-31 | 25.07 | 25.09 | 24.90 | 25.04 | -0.006% | 16,319 | -5.152% |
| 2026-08-28 | 25.01 | 25.04 | 25.01 | 25.04 | -0.189% | 606 | -5.157% |
| 2026-08-27 | 25.08 | 25.10 | 25.08 | 25.09 | +0.035% | 2,684 | -5.336% |
| 2026-08-26 | 25.02 | 25.08 | 25.02 | 25.08 | +0.120% | 6,092 | -5.303% |
| 2026-08-25 | 25.04 | 25.09 | 24.98 | 25.05 | -0.179% | 3,828 | -5.190% |
| 2026-08-24 | 25.00 | 25.09 | 25.00 | 25.09 | +0.080% | 1,598 | -5.360% |
| 2026-08-21 | 25.07 | 25.10 | 25.05 | 25.07 | +0.100% | 3,105 | -5.284% |
| 2026-08-20 | 25.10 | 25.10 | 25.02 | 25.05 | -0.199% | 2,290 | -5.190% |
| 2026-08-19 | 25.00 | 25.10 | 25.00 | 25.10 | +0.501% | 8,664 | -5.378% |
| 2026-08-18 | 24.94 | 25.00 | 24.94 | 24.98 | +0.020% | 6,082 | -4.905% |
| 2026-08-17 | 24.80 | 24.97 | 24.78 | 24.97 | -0.040% | 20,415 | -4.886% |
| 2026-08-14 | 25.03 | 25.03 | 24.90 | 24.98 | -0.160% | 8,974 | -4.924% |
| 2026-08-13 | 24.97 | 25.06 | 24.97 | 25.02 | +0.160% | 4,599 | -5.076% |
| 2026-08-12 | 24.98 | 25.04 | 24.90 | 24.98 | +0.321% | 3,342 | -4.924% |
| 2026-08-11 | 24.95 | 24.99 | 24.80 | 24.90 | -0.340% | 16,752 | -4.618% |
| 2026-08-10 | 25.05 | 25.05 | 24.90 | 24.98 | -0.259% | 16,475 | -4.943% |
| 2026-08-07 | 25.07 | 25.08 | 25.05 | 25.05 | -0.040% | 4,346 | -5.190% |
| 2026-08-06 | 25.01 | 25.10 | 25.00 | 25.06 | +0.200% | 7,710 | -5.227% |
| 2026-08-05 | 25.05 | 25.06 | 24.98 | 25.01 | -0.120% | 21,603 | -5.038% |
| 2026-08-04 | 25.06 | 25.09 | 25.04 | 25.04 | -0.015% | 9,077 | -5.152% |
| 2026-08-03 | 25.06 | 25.10 | 24.92 | 25.04 | -0.065% | 13,809 | -5.166% |
| 2026-07-31 | 24.99 | 25.06 | 24.90 | 25.06 | +0.200% | 16,484 | -5.227% |
| 2026-07-30 | 24.92 | 25.06 | 24.90 | 25.01 | +0.482% | 8,027 | -5.038% |
| 2026-07-29 | 24.95 | 25.05 | 24.89 | 24.89 | -0.360% | 31,255 | -4.580% |
| 2026-07-28 | 25.04 | 25.04 | 24.86 | 24.98 | 0.000% | 11,600 | -4.924% |
| 2026-07-27 | 24.98 | 25.05 | 24.92 | 24.98 | -0.080% | 12,983 | -4.924% |
| 2026-07-24 | 25.00 | 25.05 | 25.00 | 25.00 | +0.040% | 23,800 | -5.000% |
| 2026-07-23 | 24.98 | 25.05 | 24.55 | 24.99 | -0.080% | 14,969 | -4.962% |
| 2026-07-22 | 25.00 | 25.09 | 24.98 | 25.01 | 0.000% | 24,115 | -5.038% |
| 2026-07-21 | 25.06 | 25.09 | 24.92 | 25.01 | -0.160% | 48,066 | -5.038% |
| 2026-07-20 | 25.04 | 25.09 | 25.02 | 25.05 | +0.120% | 19,169 | -5.190% |
| 2026-07-17 | 25.00 | 25.05 | 24.91 | 25.02 | +0.563% | 14,172 | -5.076% |
| 2026-07-16 | 24.78 | 24.93 | 24.77 | 24.88 | -0.400% | 3,165 | -4.542% |
| 2026-07-15 | 24.95 | 25.09 | 24.93 | 24.98 | +0.120% | 16,766 | -4.924% |
| 2026-07-14 | 24.91 | 24.95 | 24.82 | 24.95 | +0.564% | 5,955 | -4.810% |
| 2026-07-13 | 24.78 | 24.93 | 24.78 | 24.81 | -0.201% | 4,039 | -4.272% |
| 2026-07-10 | 24.81 | 24.93 | 24.67 | 24.86 | -0.121% | 16,229 | -4.465% |
| 2026-07-09 | 24.83 | 24.92 | 24.62 | 24.89 | +0.201% | 7,911 | -4.580% |
| 2026-07-08 | 24.73 | 24.89 | 24.64 | 24.84 | +0.161% | 11,057 | -4.388% |
| 2026-07-07 | 24.65 | 24.88 | 24.65 | 24.80 | +0.527% | 15,054 | -4.234% |
| 2026-07-06 | 24.60 | 24.70 | 24.55 | 24.67 | +0.244% | 11,355 | -3.729% |
| 2026-07-02 | 24.65 | 24.65 | 24.48 | 24.61 | -0.162% | 19,452 | -3.495% |
| 2026-07-01 | 24.50 | 24.66 | 24.50 | 24.65 | -0.122% | 22,600 | -3.651% |
| 2026-06-30 | 24.30 | 24.70 | 24.29 | 24.68 | +1.189% | 151,622 | -3.768% |
| 2026-06-29 | 24.36 | 24.47 | 24.30 | 24.39 | +0.577% | 35,875 | -2.624% |
| 2026-06-26 | 24.13 | 24.33 | 24.11 | 24.25 | +0.083% | 24,538 | -2.062% |
| 2026-06-25 | 24.41 | 24.43 | 24.10 | 24.23 | -0.737% | 27,392 | -1.981% |
| 2026-06-24 | 24.41 | 24.47 | 24.26 | 24.41 | +0.041% | 8,564 | -2.704% |
| 2026-06-23 | 24.45 | 24.48 | 24.27 | 24.40 | -0.082% | 8,428 | -2.664% |
| 2026-06-22 | 24.32 | 24.43 | 24.21 | 24.42 | +0.494% | 17,232 | -2.744% |
| 2026-06-18 | 24.13 | 24.30 | 24.10 | 24.30 | +0.872% | 6,738 | -2.263% |
| 2026-06-17 | 24.00 | 24.18 | 24.00 | 24.09 | 0.000% | 12,715 | -1.411% |
| 2026-06-16 | 24.06 | 24.14 | 24.06 | 24.09 | +0.125% | 8,731 | -1.411% |
| 2026-06-15 | 24.14 | 24.14 | 23.89 | 24.06 | +0.754% | 7,119 | -1.288% |
| 2026-06-12 | 24.04 | 24.04 | 23.87 | 23.88 | -0.707% | 4,117 | -0.544% |
| 2026-06-11 | 23.81 | 24.08 | 23.81 | 24.05 | +0.923% | 8,466 | -1.247% |
| 2026-06-10 | 23.91 | 24.06 | 23.74 | 23.83 | -0.459% | 19,503 | -0.336% |
| 2026-06-09 | 23.97 | 24.09 | 23.89 | 23.94 | -0.416% | 7,042 | -0.794% |
| 2026-06-08 | 24.00 | 24.07 | 23.95 | 24.04 | +0.292% | 5,404 | -1.206% |
| 2026-06-05 | 23.96 | 24.01 | 23.91 | 23.97 | -1.480% | 17,567 | -0.918% |
| 2026-06-04 | 24.28 | 24.36 | 24.28 | 24.33 | +0.247% | 6,267 | -2.384% |
| 2026-06-03 | 24.39 | 24.39 | 24.20 | 24.27 | -0.410% | 19,683 | -2.143% |
| 2026-06-02 | 24.21 | 24.38 | 24.21 | 24.37 | +0.329% | 12,317 | -2.544% |
| 2026-06-01 | 24.11 | 24.30 | 24.11 | 24.29 | +0.496% | 8,068 | -2.223% |
| 2026-05-29 | 24.21 | 24.24 | 24.12 | 24.17 | -0.289% | 7,942 | -1.738% |
| 2026-05-28 | 24.18 | 24.28 | 24.18 | 24.24 | -0.041% | 9,559 | -2.021% |
| 2026-05-27 | 24.28 | 24.28 | 24.21 | 24.25 | +0.207% | 8,194 | -2.062% |
| 2026-05-26 | 24.34 | 24.35 | 24.13 | 24.20 | -0.083% | 11,690 | -1.860% |
| 2026-05-22 | 24.12 | 24.25 | 24.12 | 24.22 | +0.415% | 22,453 | -1.941% |
| 2026-05-21 | 24.14 | 24.15 | 24.07 | 24.12 | +0.041% | 6,631 | -1.534% |
| 2026-05-20 | 24.00 | 24.19 | 24.00 | 24.11 | +0.125% | 15,183 | -1.493% |
| 2026-05-19 | 24.09 | 24.14 | 23.95 | 24.08 | -0.207% | 8,476 | -1.370% |
| 2026-05-18 | 24.07 | 24.14 | 24.07 | 24.13 | +0.626% | 4,936 | -1.575% |
| 2026-05-15 | 24.05 | 24.14 | 23.97 | 23.98 | -0.786% | 12,143 | -0.959% |
| 2026-05-14 | 24.11 | 24.20 | 24.08 | 24.17 | -0.124% | 7,026 | -1.738% |
| 2026-05-13 | 24.05 | 24.20 | 24.00 | 24.20 | +0.498% | 6,429 | -1.860% |
| 2026-05-12 | 24.00 | 24.12 | 23.96 | 24.08 | +0.125% | 18,388 | -1.370% |
| 2026-05-11 | 23.95 | 24.14 | 23.90 | 24.05 | +0.754% | 31,173 | -1.247% |
| 2026-05-08 | 23.76 | 24.06 | 23.75 | 23.87 | +0.336% | 23,771 | -0.503% |
| 2026-05-07 | 23.90 | 23.90 | 23.76 | 23.79 | -0.252% | 6,112 | -0.168% |
| 2026-05-06 | 23.84 | 24.00 | 23.77 | 23.85 | +0.337% | 17,357 | -0.419% |
| 2026-05-05 | 23.57 | 23.82 | 23.49 | 23.77 | +0.977% | 23,552 | -0.084% |
| 2026-05-04 | 23.65 | 23.75 | 23.47 | 23.54 | -0.759% | 24,802 | +0.892% |
| 2026-05-01 | 23.73 | 23.92 | 23.62 | 23.72 | +0.508% | 14,947 | +0.126% |
| 2026-04-30 | 23.45 | 23.74 | 23.45 | 23.60 | +0.426% | 19,250 | +0.636% |
| 2026-04-29 | 23.65 | 23.65 | 23.41 | 23.50 | -0.127% | 23,370 | +1.064% |
| 2026-04-28 | 23.53 | 23.67 | 23.52 | 23.53 | -0.212% | 12,676 | +0.935% |
| 2026-04-27 | 23.61 | 23.70 | 23.51 | 23.58 | -0.380% | 25,390 | +0.721% |
| 2026-04-24 | 23.55 | 24.00 | 23.52 | 23.67 | +0.297% | 18,310 | +0.338% |
| 2026-04-23 | 23.41 | 23.73 | 23.15 | 23.60 | +0.554% | 61,925 | +0.636% |
| 2026-04-22 | 23.60 | 23.60 | 23.21 | 23.47 | -0.170% | 49,951 | +1.193% |
| 2026-04-21 | 23.77 | 23.77 | 23.33 | 23.51 | -1.472% | 76,791 | +1.021% |
| 2026-04-20 | 24.30 | 24.36 | 23.81 | 23.86 | -2.047% | 31,198 | -0.466% |
| 2026-04-17 | 24.30 | 24.49 | 24.28 | 24.36 | +0.247% | 8,199 | -2.504% |
| 2026-04-16 | 24.38 | 24.38 | 24.30 | 24.30 | -0.613% | 2,821 | -2.263% |
| 2026-04-15 | 24.37 | 24.60 | 24.25 | 24.45 | +1.326% | 14,951 | -2.863% |
| 2026-04-14 | 24.45 | 24.60 | 24.13 | 24.13 | -1.309% | 4,434 | -1.575% |
| 2026-04-13 | 24.20 | 24.45 | 24.02 | 24.45 | +1.452% | 5,301 | -2.863% |
| 2026-04-10 | 24.01 | 24.25 | 23.80 | 24.10 | -0.537% | 5,484 | -1.452% |
| 2026-04-09 | 23.90 | 24.23 | 23.90 | 24.23 | +2.452% | 5,902 | -1.981% |
| 2026-04-08 | 23.67 | 24.35 | 23.65 | 23.65 | +0.000% | 10,643 | +0.422% |
| 2026-04-07 | 23.66 | 24.00 | 23.65 | 23.65 | -0.505% | 3,235 | +0.423% |
| 2026-04-06 | 23.75 | 23.90 | 23.68 | 23.77 | +0.084% | 9,293 | -0.084% |
| 2026-04-02 | 23.46 | 23.88 | 23.40 | 23.75 | +1.150% | 32,582 | 0.000% |
| 2026-04-01 | 23.41 | 24.06 | 23.41 | 23.48 | +0.514% | 8,985 | +1.150% |
| 2026-03-31 | 24.11 | 24.45 | 23.22 | 23.36 | -2.525% | 39,486 | +1.670% |
| 2026-03-30 | 23.95 | 24.07 | 23.82 | 23.96 | +1.892% | 5,941 | -0.897% |
| 2026-03-27 | 24.06 | 24.59 | 23.52 | 23.52 | -2.000% | 17,013 | +0.978% |
| 2026-03-26 | 24.05 | 24.21 | 23.88 | 24.00 | +0.042% | 12,415 | -1.042% |
| 2026-03-25 | 23.51 | 24.19 | 23.51 | 23.99 | +0.798% | 11,295 | -1.000% |
| 2026-03-24 | 23.50 | 23.89 | 23.50 | 23.80 | +1.062% | 11,536 | -0.210% |
| 2026-03-23 | 23.25 | 23.91 | 23.21 | 23.55 | +1.948% | 12,397 | +0.849% |
| 2026-03-20 | 23.57 | 23.59 | 23.09 | 23.10 | -2.737% | 14,530 | +2.814% |
| 2026-03-19 | 23.64 | 24.07 | 23.62 | 23.75 | +0.465% | 9,010 | 0.000% |
| 2026-03-18 | 23.72 | 23.81 | 23.62 | 23.64 | -0.253% | 8,390 | +0.465% |
| 2026-03-17 | 23.70 | 24.60 | 23.70 | 23.70 | 0.000% | 6,009 | +0.211% |
| 2026-03-16 | 24.18 | 24.30 | 23.61 | 23.70 | -2.228% | 15,755 | +0.211% |
| 2026-03-13 | 24.45 | 24.45 | 24.17 | 24.24 | -0.737% | 5,240 | -2.021% |
| 2026-03-12 | 24.31 | 24.45 | 24.27 | 24.42 | 0.000% | 5,398 | -2.744% |
| 2026-03-11 | 24.49 | 24.50 | 24.22 | 24.42 | -0.691% | 5,628 | -2.744% |
| 2026-03-10 | 24.40 | 24.59 | 24.40 | 24.59 | 0.000% | 3,196 | -3.416% |
| 2026-03-09 | 24.48 | 24.60 | 24.41 | 24.59 | +0.779% | 6,396 | -3.416% |
| 2026-03-06 | 24.45 | 24.45 | 24.27 | 24.40 | -0.204% | 10,098 | -2.664% |
| 2026-03-05 | 24.21 | 24.45 | 24.21 | 24.45 | -0.811% | 11,807 | -2.863% |
| 2026-03-04 | 24.66 | 24.90 | 24.64 | 24.65 | +0.244% | 4,889 | -3.651% |
| 2026-03-03 | 24.66 | 24.66 | 24.35 | 24.59 | -0.606% | 22,809 | -3.416% |
| 2026-03-02 | 24.85 | 24.85 | 24.61 | 24.74 | +0.162% | 18,057 | -4.002% |
| 2026-02-27 | 24.82 | 24.90 | 24.62 | 24.70 | -0.483% | 26,889 | -3.846% |
| 2026-02-26 | 24.94 | 24.98 | 24.82 | 24.82 | -0.481% | 4,297 | -4.311% |
| 2026-02-25 | 24.90 | 24.97 | 24.90 | 24.94 | -0.160% | 6,163 | -4.771% |
| 2026-02-24 | 24.85 | 24.98 | 24.85 | 24.98 | +0.120% | 2,727 | -4.924% |
| 2026-02-23 | 24.92 | 24.97 | 24.88 | 24.95 | +0.352% | 3,671 | -4.810% |
| 2026-02-20 | 24.90 | 25.03 | 24.84 | 24.86 | -0.550% | 7,458 | -4.475% |
| 2026-02-19 | 24.96 | 25.01 | 24.83 | 25.00 | +0.725% | 8,292 | -5.000% |
| 2026-02-18 | 24.98 | 25.01 | 24.82 | 24.82 | -0.760% | 8,046 | -4.311% |
| 2026-02-17 | 24.90 | 25.01 | 24.82 | 25.01 | +0.563% | 9,725 | -5.038% |
| 2026-02-13 | 24.81 | 24.93 | 24.81 | 24.87 | -0.361% | 6,407 | -4.503% |
| 2026-02-12 | 24.80 | 25.00 | 24.80 | 24.96 | -0.160% | 2,952 | -4.848% |
| 2026-02-11 | 24.82 | 25.00 | 24.80 | 25.00 | +0.603% | 2,275 | -5.000% |
| 2026-02-10 | 24.88 | 24.89 | 24.81 | 24.85 | -0.201% | 8,788 | -4.427% |
| 2026-02-09 | 24.91 | 24.99 | 24.80 | 24.90 | -0.200% | 5,441 | -4.618% |
| 2026-02-06 | 24.99 | 25.00 | 24.91 | 24.95 | -0.200% | 6,720 | -4.810% |
| 2026-02-05 | 24.82 | 25.00 | 24.80 | 25.00 | +0.442% | 11,650 | -5.000% |
| 2026-02-04 | 24.89 | 24.89 | 24.84 | 24.89 | +0.121% | 3,839 | -4.580% |
| 2026-02-03 | 24.93 | 24.93 | 24.72 | 24.86 | -0.121% | 13,143 | -4.465% |
| 2026-02-02 | 24.83 | 24.92 | 24.75 | 24.89 | -0.040% | 12,324 | -4.580% |
| 2026-01-30 | 24.85 | 24.96 | 24.84 | 24.90 | -0.080% | 6,604 | -4.618% |
| 2026-01-29 | 24.83 | 25.00 | 24.80 | 24.92 | 0.000% | 7,241 | -4.695% |
| 2026-01-28 | 24.82 | 25.00 | 24.79 | 24.92 | -0.080% | 5,089 | -4.695% |
| 2026-01-27 | 24.92 | 24.94 | 24.70 | 24.94 | +0.161% | 13,958 | -4.771% |
| 2026-01-26 | 24.80 | 24.99 | 24.80 | 24.90 | -0.240% | 5,591 | -4.618% |
| 2026-01-23 | 24.94 | 25.00 | 24.65 | 24.96 | +0.080% | 14,520 | -4.848% |
| 2026-01-22 | 24.82 | 24.96 | 24.62 | 24.94 | +0.851% | 11,034 | -4.771% |
| 2026-01-21 | 24.63 | 24.85 | 24.63 | 24.73 | +0.364% | 7,638 | -3.961% |
| 2026-01-20 | 24.79 | 24.79 | 24.60 | 24.64 | -0.622% | 10,125 | -3.612% |
| 2026-01-16 | 24.96 | 24.97 | 24.69 | 24.79 | -0.624% | 9,600 | -4.211% |
| 2026-01-15 | 24.93 | 24.98 | 24.82 | 24.95 | +0.080% | 10,834 | -4.809% |
| 2026-01-14 | 24.76 | 24.98 | 24.76 | 24.93 | +0.120% | 13,235 | -4.733% |
| 2026-01-13 | 24.87 | 24.97 | 24.60 | 24.90 | 0.000% | 5,470 | -4.618% |
| 2026-01-12 | 24.85 | 25.00 | 24.78 | 24.90 | -0.160% | 33,268 | -4.618% |
| 2026-01-09 | 24.77 | 24.95 | 24.60 | 24.94 | +0.120% | 5,307 | -4.771% |
| 2026-01-08 | 24.60 | 24.95 | 24.60 | 24.91 | +0.322% | 11,916 | -4.657% |
| 2026-01-07 | 24.71 | 24.83 | 24.66 | 24.83 | +0.323% | 11,613 | -4.350% |
| 2026-01-06 | 24.73 | 24.84 | 24.51 | 24.75 | 0.000% | 10,695 | -4.040% |
| 2026-01-05 | 24.83 | 24.84 | 24.72 | 24.75 | -0.121% | 16,792 | -4.040% |
| 2026-01-02 | 24.58 | 24.78 | 24.45 | 24.78 | +1.349% | 9,926 | -4.156% |
| 2025-12-31 | 24.66 | 24.66 | 24.37 | 24.45 | -0.852% | 10,626 | -2.863% |
| 2025-12-30 | 24.55 | 24.79 | 24.55 | 24.66 | -0.162% | 4,668 | -3.690% |
| 2025-12-29 | 24.77 | 24.81 | 24.34 | 24.70 | +0.122% | 24,973 | -3.846% |
| 2025-12-26 | 24.80 | 24.80 | 24.63 | 24.67 | -0.524% | 8,647 | -3.729% |
| 2025-12-24 | 24.75 | 24.85 | 24.39 | 24.80 | -0.003% | 6,345 | -4.234% |
| 2025-12-23 | 24.45 | 24.83 | 24.45 | 24.80 | +0.003% | 4,430 | -4.237% |
| 2025-12-22 | 24.85 | 24.85 | 24.65 | 24.80 | -0.201% | 13,032 | -4.234% |
| 2025-12-19 | 24.63 | 24.85 | 24.10 | 24.85 | +0.567% | 31,936 | -4.427% |
| 2025-12-18 | 24.65 | 24.75 | 24.52 | 24.71 | +0.122% | 5,573 | -3.885% |
| 2025-12-17 | 24.54 | 24.70 | 24.54 | 24.68 | -0.162% | 3,513 | -3.768% |
| 2025-12-16 | 24.61 | 24.74 | 24.53 | 24.72 | 0.000% | 4,597 | -3.924% |
| 2025-12-15 | 24.38 | 24.75 | 24.38 | 24.72 | +0.406% | 3,221 | -3.924% |
| 2025-12-12 | 24.55 | 24.75 | 24.52 | 24.62 | +0.041% | 6,543 | -3.534% |
| 2025-12-11 | 24.33 | 24.65 | 24.33 | 24.61 | +0.654% | 5,929 | -3.495% |
| 2025-12-10 | 24.41 | 24.66 | 24.41 | 24.45 | -0.184% | 5,511 | -2.863% |
| 2025-12-09 | 24.36 | 24.62 | 24.11 | 24.50 | +0.554% | 9,768 | -3.041% |
| 2025-12-08 | 24.45 | 24.45 | 24.29 | 24.36 | -0.490% | 5,723 | -2.504% |
| 2025-12-05 | 24.23 | 24.52 | 23.94 | 24.48 | -0.528% | 12,422 | -2.982% |
| 2025-12-04 | 24.58 | 24.70 | 24.55 | 24.61 | +0.102% | 9,554 | -3.495% |
| 2025-12-03 | 24.42 | 24.61 | 24.32 | 24.59 | +0.282% | 7,072 | -3.396% |
| 2025-12-02 | 24.50 | 24.58 | 24.30 | 24.52 | +0.106% | 11,016 | -3.124% |
| 2025-12-01 | 24.20 | 24.49 | 24.17 | 24.49 | +1.198% | 8,446 | -3.021% |
| 2025-11-28 | 24.22 | 24.22 | 24.12 | 24.20 | -0.268% | 5,037 | -1.860% |
| 2025-11-26 | 24.25 | 24.31 | 24.11 | 24.27 | -0.021% | 10,403 | -2.122% |
| 2025-11-25 | 24.45 | 24.58 | 24.26 | 24.27 | -1.582% | 36,180 | -2.143% |
| 2025-11-24 | 24.38 | 24.70 | 24.38 | 24.66 | +0.984% | 7,775 | -3.691% |
| 2025-11-21 | 24.05 | 24.52 | 24.05 | 24.42 | +0.082% | 4,805 | -2.744% |
| 2025-11-20 | 24.47 | 24.48 | 24.01 | 24.40 | -0.286% | 9,362 | -2.664% |
| 2025-11-19 | 24.57 | 24.65 | 24.40 | 24.47 | -0.650% | 8,003 | -2.942% |
| 2025-11-18 | 24.50 | 24.66 | 24.46 | 24.63 | +0.613% | 11,664 | -3.573% |
| 2025-11-17 | 24.68 | 24.79 | 24.47 | 24.48 | -0.810% | 17,087 | -2.982% |
| 2025-11-14 | 24.58 | 24.77 | 24.57 | 24.68 | +0.407% | 12,487 | -3.768% |
| 2025-11-13 | 24.66 | 24.73 | 24.58 | 24.58 | -0.647% | 6,056 | -3.377% |
| 2025-11-12 | 24.73 | 24.76 | 24.63 | 24.74 | +0.121% | 2,854 | -4.002% |
| 2025-11-11 | 24.71 | 24.72 | 24.65 | 24.71 | 0.000% | 2,773 | -3.885% |
| 2025-11-10 | 24.72 | 24.80 | 24.70 | 24.71 | 0.000% | 6,626 | -3.885% |
| 2025-11-07 | 24.61 | 24.73 | 24.60 | 24.71 | -0.040% | 3,239 | -3.885% |
| 2025-11-06 | 24.50 | 24.75 | 24.50 | 24.72 | +0.081% | 10,144 | -3.924% |
| 2025-11-05 | 24.60 | 24.80 | 24.47 | 24.70 | +0.400% | 14,174 | -3.846% |
| 2025-11-04 | 24.45 | 24.60 | 24.14 | 24.60 | -0.278% | 6,750 | -3.461% |
| 2025-11-03 | 24.62 | 24.77 | 24.51 | 24.67 | +0.366% | 11,843 | -3.729% |
| 2025-10-31 | 24.75 | 24.75 | 24.31 | 24.58 | +0.204% | 15,607 | -3.377% |
| 2025-10-30 | 24.65 | 24.68 | 24.50 | 24.53 | -0.163% | 12,022 | -3.180% |
| 2025-10-29 | 24.56 | 24.62 | 24.46 | 24.57 | -0.203% | 8,051 | -3.337% |
| 2025-10-28 | 24.70 | 24.80 | 24.55 | 24.62 | +0.408% | 4,768 | -3.534% |
| 2025-10-27 | 24.26 | 24.69 | 24.26 | 24.52 | 0.000% | 3,929 | -3.140% |
| 2025-10-24 | 24.57 | 24.57 | 24.52 | 24.52 | +0.122% | 1,531 | -3.140% |
| 2025-10-23 | 24.49 | 24.66 | 24.49 | 24.49 | +0.205% | 10,351 | -3.022% |
| 2025-10-22 | 24.47 | 24.50 | 24.42 | 24.44 | -0.691% | 2,642 | -2.823% |
| 2025-10-21 | 24.49 | 24.79 | 24.49 | 24.61 | +0.490% | 7,577 | -3.495% |
| 2025-10-20 | 24.67 | 24.67 | 24.42 | 24.49 | -0.169% | 6,002 | -3.022% |
| 2025-10-17 | 24.77 | 24.80 | 24.40 | 24.53 | +0.573% | 5,714 | -3.186% |
| 2025-10-16 | 24.43 | 24.57 | 24.39 | 24.39 | -0.054% | 5,241 | -2.631% |
| 2025-10-15 | 24.48 | 24.50 | 24.29 | 24.41 | -0.392% | 1,698 | -2.684% |
| 2025-10-14 | 24.48 | 24.67 | 24.21 | 24.50 | -0.321% | 8,142 | -3.065% |
| 2025-10-13 | 24.33 | 24.77 | 24.33 | 24.58 | +0.491% | 8,599 | -3.377% |
| 2025-10-10 | 24.34 | 24.55 | 24.33 | 24.46 | +0.041% | 10,361 | -2.903% |
| 2025-10-09 | 24.45 | 24.46 | 24.05 | 24.45 | -0.409% | 1,897 | -2.863% |
| 2025-10-08 | 24.48 | 24.63 | 24.24 | 24.55 | +0.002% | 3,773 | -3.261% |
| 2025-10-07 | 24.50 | 24.55 | 24.20 | 24.55 | -0.000% | 5,796 | -3.259% |
| 2025-10-06 | 24.77 | 24.77 | 24.30 | 24.55 | +0.988% | 11,970 | -3.259% |
| 2025-10-03 | 24.69 | 24.69 | 24.30 | 24.31 | -0.776% | 11,748 | -2.304% |
| 2025-10-02 | 24.44 | 24.64 | 24.44 | 24.50 | -0.649% | 8,690 | -3.061% |
| 2025-10-01 | 24.29 | 24.66 | 24.24 | 24.66 | +1.232% | 8,698 | -3.690% |
| 2025-09-30 | 24.17 | 24.36 | 24.11 | 24.36 | +1.021% | 9,923 | -2.504% |
| 2025-09-29 | 24.22 | 24.35 | 23.85 | 24.11 | -0.397% | 8,952 | -1.509% |
| 2025-09-26 | 24.03 | 24.22 | 23.95 | 24.21 | +1.255% | 8,378 | -1.900% |
| 2025-09-25 | 23.85 | 24.06 | 23.85 | 23.91 | +0.126% | 3,654 | -0.669% |
| 2025-09-24 | 24.02 | 24.02 | 23.88 | 23.88 | -0.583% | 7,175 | -0.544% |
| 2025-09-23 | 24.15 | 24.18 | 23.92 | 24.02 | -0.270% | 5,406 | -1.124% |
| 2025-09-22 | 24.09 | 24.25 | 24.00 | 24.09 | -0.269% | 9,699 | -1.391% |
| 2025-09-19 | 24.10 | 24.28 | 24.01 | 24.15 | +0.332% | 8,100 | -1.656% |
| 2025-09-18 | 23.88 | 24.09 | 23.83 | 24.07 | +0.208% | 7,108 | -1.329% |
| 2025-09-17 | 23.85 | 24.02 | 23.80 | 24.02 | +0.840% | 10,678 | -1.124% |
| 2025-09-16 | 23.81 | 24.03 | 23.80 | 23.82 | -0.791% | 22,879 | -0.294% |
| 2025-09-15 | 24.00 | 24.13 | 23.95 | 24.01 | -0.908% | 4,200 | -1.083% |
| 2025-09-12 | 24.21 | 24.30 | 24.05 | 24.23 | -0.776% | 3,458 | -1.981% |
| 2025-09-11 | 24.24 | 24.42 | 23.92 | 24.42 | +1.241% | 15,763 | -2.741% |
| 2025-09-10 | 23.70 | 24.57 | 23.70 | 24.12 | -0.372% | 36,521 | -1.534% |
| 2025-09-09 | 24.18 | 24.41 | 23.85 | 24.21 | +0.582% | 23,006 | -1.900% |
| 2025-09-08 | 24.62 | 24.62 | 23.99 | 24.07 | -2.234% | 19,976 | -1.329% |
| 2025-09-05 | 23.68 | 24.62 | 23.68 | 24.62 | -0.965% | 4,946 | -3.534% |
| 2025-09-04 | 24.40 | 25.00 | 24.40 | 24.86 | +0.485% | 15,019 | -4.465% |
| 2025-09-03 | 24.37 | 24.74 | 24.31 | 24.74 | +1.979% | 16,682 | -4.002% |
| 2025-09-02 | 24.40 | 24.49 | 24.11 | 24.26 | +0.248% | 16,280 | -2.102% |
| 2025-08-29 | 24.24 | 24.56 | 24.00 | 24.20 | -1.345% | 25,764 | -1.860% |
| 2025-08-28 | 24.42 | 24.70 | 24.32 | 24.53 | +0.533% | 6,985 | -3.180% |
| 2025-08-27 | 24.54 | 24.54 | 24.36 | 24.40 | +0.329% | 5,196 | -2.664% |
| 2025-08-26 | 24.82 | 24.82 | 24.30 | 24.32 | -1.459% | 9,309 | -2.344% |
| 2025-08-25 | 24.99 | 25.07 | 24.62 | 24.68 | -1.240% | 19,091 | -3.768% |
| 2025-08-22 | 24.74 | 25.09 | 24.70 | 24.99 | +1.011% | 17,238 | -4.962% |
| 2025-08-21 | 24.82 | 24.84 | 24.68 | 24.74 | -0.563% | 9,893 | -4.002% |
| 2025-08-20 | 24.81 | 24.88 | 24.79 | 24.88 | 0.000% | 2,015 | -4.542% |
| 2025-08-19 | 24.65 | 24.94 | 24.61 | 24.88 | +1.097% | 10,816 | -4.542% |
| 2025-08-18 | 24.33 | 24.66 | 24.33 | 24.61 | +0.923% | 12,446 | -3.495% |
| 2025-08-15 | 24.23 | 24.58 | 24.23 | 24.39 | +0.062% | 16,864 | -2.604% |
| 2025-08-14 | 24.38 | 24.50 | 24.23 | 24.37 | -0.041% | 3,029 | -2.544% |
| 2025-08-13 | 24.29 | 24.61 | 24.26 | 24.38 | +0.785% | 18,393 | -2.584% |
| 2025-08-12 | 23.94 | 24.31 | 23.94 | 24.19 | -0.534% | 3,860 | -1.819% |
| 2025-08-11 | 23.79 | 24.32 | 23.79 | 24.32 | +0.495% | 6,723 | -2.343% |
| 2025-08-08 | 24.20 | 24.37 | 23.70 | 24.20 | -0.123% | 6,337 | -1.860% |
| 2025-08-07 | 24.08 | 24.35 | 24.08 | 24.23 | +0.519% | 7,501 | -1.981% |
| 2025-08-06 | 24.15 | 24.15 | 24.02 | 24.11 | -0.598% | 2,656 | -1.473% |
| 2025-08-05 | 24.30 | 24.35 | 24.15 | 24.25 | +0.373% | 6,906 | -2.062% |
| 2025-08-04 | 24.11 | 24.33 | 23.93 | 24.16 | +0.166% | 8,378 | -1.697% |
| 2025-08-01 | 23.69 | 24.20 | 23.69 | 24.12 | -0.577% | 8,174 | -1.534% |
| 2025-07-31 | 24.01 | 24.35 | 24.01 | 24.26 | -0.370% | 9,077 | -2.102% |
| 2025-07-30 | 24.40 | 24.45 | 23.86 | 24.35 | -0.082% | 8,888 | -2.464% |
| 2025-07-29 | 24.00 | 24.61 | 23.50 | 24.37 | +1.499% | 11,852 | -2.544% |
| 2025-07-28 | 23.68 | 24.26 | 23.46 | 24.01 | +0.713% | 14,352 | -1.083% |
| 2025-07-25 | 23.85 | 23.90 | 23.63 | 23.84 | -1.079% | 12,948 | -0.378% |
| 2025-07-24 | 23.96 | 24.26 | 23.86 | 24.10 | +1.026% | 23,026 | -1.452% |
| 2025-07-23 | 23.91 | 24.35 | 23.86 | 23.86 | -0.395% | 11,317 | -0.441% |
| 2025-07-22 | 24.00 | 24.20 | 23.95 | 23.95 | -1.033% | 4,828 | -0.835% |
| 2025-07-21 | 24.49 | 24.49 | 24.02 | 24.20 | -0.206% | 10,312 | -1.860% |
| 2025-07-18 | 24.18 | 24.50 | 24.06 | 24.25 | +0.612% | 10,134 | -2.062% |
| 2025-07-17 | 24.14 | 24.24 | 23.99 | 24.10 | -0.051% | 5,111 | -1.463% |
| 2025-07-16 | 23.94 | 24.19 | 23.89 | 24.11 | +0.479% | 3,729 | -1.514% |
| 2025-07-15 | 23.98 | 24.24 | 23.75 | 24.00 | -1.081% | 10,754 | -1.042% |
| 2025-07-14 | 23.95 | 24.49 | 23.95 | 24.26 | -0.483% | 10,014 | -2.112% |
| 2025-07-11 | 24.10 | 24.41 | 24.10 | 24.38 | +2.009% | 5,720 | -2.584% |
| 2025-07-10 | 23.82 | 23.95 | 23.82 | 23.90 | +0.030% | 4,006 | -0.628% |
| 2025-07-09 | 23.74 | 23.97 | 23.60 | 23.89 | +1.326% | 10,940 | -0.598% |
| 2025-07-08 | 23.54 | 23.80 | 23.52 | 23.58 | +1.814% | 12,140 | +0.721% |
| 2025-07-07 | 23.68 | 23.77 | 23.16 | 23.16 | -1.948% | 8,649 | +2.547% |
| 2025-07-03 | 23.68 | 23.70 | 23.41 | 23.62 | +0.425% | 2,405 | +0.550% |
| 2025-07-02 | 23.56 | 23.79 | 23.34 | 23.52 | +0.345% | 11,528 | +0.978% |
| 2025-07-01 | 23.49 | 23.55 | 23.27 | 23.44 | +0.900% | 7,264 | +1.326% |
| 2025-06-30 | 23.64 | 23.75 | 23.23 | 23.23 | -1.149% | 79,615 | +2.238% |
| 2025-06-27 | 23.55 | 23.68 | 23.50 | 23.50 | +0.043% | 10,559 | +1.064% |
| 2025-06-26 | 23.30 | 23.51 | 23.26 | 23.49 | +0.859% | 8,392 | +1.107% |
| 2025-06-25 | 23.41 | 23.54 | 23.29 | 23.29 | -0.385% | 5,310 | +1.975% |
| 2025-06-24 | 23.55 | 23.75 | 23.35 | 23.38 | -0.383% | 11,023 | +1.582% |
| 2025-06-23 | 23.50 | 23.71 | 23.33 | 23.47 | -0.043% | 6,100 | +1.193% |
| 2025-06-20 | 23.17 | 23.68 | 23.17 | 23.48 | +0.557% | 21,909 | +1.150% |
| 2025-06-18 | 23.37 | 23.56 | 23.13 | 23.35 | -0.086% | 6,990 | +1.713% |
| 2025-06-17 | 23.29 | 23.72 | 23.29 | 23.37 | -0.511% | 6,217 | +1.626% |
| 2025-06-16 | 23.21 | 23.66 | 23.21 | 23.49 | +0.128% | 1,980 | +1.107% |
| 2025-06-13 | 23.30 | 23.75 | 23.21 | 23.46 | +0.214% | 5,240 | +1.236% |
| 2025-06-12 | 23.54 | 24.50 | 23.37 | 23.41 | -0.468% | 10,191 | +1.452% |
| 2025-06-11 | 23.46 | 24.38 | 23.30 | 23.52 | +0.256% | 25,025 | +0.978% |
| 2025-06-10 | 23.50 | 24.18 | 23.40 | 23.46 | -0.340% | 4,724 | +1.236% |
| 2025-06-09 | 23.54 | 23.94 | 23.32 | 23.54 | -0.465% | 9,132 | +0.892% |
| 2025-06-06 | 24.19 | 24.49 | 23.45 | 23.65 | 0.000% | 13,063 | +0.423% |
| 2025-06-05 | 23.55 | 23.80 | 23.54 | 23.65 | -1.451% | 7,325 | +0.423% |
| 2025-06-04 | 23.69 | 24.39 | 23.20 | 24.00 | +1.344% | 19,366 | -1.035% |
| 2025-06-03 | 23.75 | 24.19 | 23.16 | 23.68 | +0.254% | 18,858 | +0.296% |
| 2025-06-02 | 23.45 | 23.65 | 23.07 | 23.62 | +0.127% | 10,097 | +0.550% |
| 2025-05-30 | 24.02 | 24.06 | 23.44 | 23.59 | -1.708% | 34,812 | +0.678% |
| 2025-05-29 | 23.80 | 24.04 | 22.75 | 24.00 | +0.460% | 8,480 | -1.042% |
| 2025-05-28 | 23.80 | 24.07 | 23.80 | 23.89 | -0.789% | 7,134 | -0.586% |
| 2025-05-27 | 24.59 | 24.60 | 23.76 | 24.08 | -1.311% | 14,573 | -1.370% |
| 2025-05-23 | 24.27 | 24.40 | 24.09 | 24.40 | -0.204% | 5,705 | -2.664% |
| 2025-05-22 | 23.75 | 24.47 | 23.75 | 24.45 | +1.648% | 3,862 | -2.863% |
| 2025-05-21 | 22.92 | 24.71 | 22.92 | 24.05 | -2.617% | 11,110 | -1.262% |
| 2025-05-20 | 24.56 | 24.90 | 24.50 | 24.70 | 0.000% | 4,951 | -3.846% |
| 2025-05-19 | 24.11 | 24.79 | 23.67 | 24.70 | +0.447% | 8,502 | -3.846% |
| 2025-05-16 | 24.59 | 24.75 | 24.52 | 24.59 | +0.368% | 4,198 | -3.416% |
| 2025-05-15 | 24.49 | 24.60 | 24.37 | 24.50 | +0.164% | 3,726 | -3.061% |
| 2025-05-14 | 24.51 | 24.63 | 24.36 | 24.46 | +0.246% | 7,670 | -2.903% |
| 2025-05-13 | 24.62 | 24.70 | 24.40 | 24.40 | -0.813% | 5,640 | -2.664% |
| 2025-05-12 | 24.59 | 24.75 | 24.59 | 24.60 | +0.122% | 4,721 | -3.455% |
| 2025-05-09 | 24.83 | 24.83 | 24.42 | 24.57 | -1.033% | 4,030 | -3.337% |
| 2025-05-08 | 24.65 | 24.90 | 24.57 | 24.83 | +0.634% | 12,442 | -4.336% |
| 2025-05-07 | 24.65 | 24.74 | 24.50 | 24.67 | +0.162% | 19,492 | -3.729% |
| 2025-05-06 | 23.86 | 24.72 | 23.86 | 24.63 | +0.572% | 7,358 | -3.573% |
| 2025-05-05 | 24.60 | 24.65 | 24.31 | 24.49 | -0.407% | 9,811 | -3.022% |
| 2025-05-02 | 24.47 | 24.72 | 24.39 | 24.59 | +0.861% | 16,829 | -3.416% |
| 2025-05-01 | 24.30 | 24.53 | 24.03 | 24.38 | +0.744% | 12,679 | -2.584% |
| 2025-04-30 | 24.06 | 24.29 | 23.61 | 24.20 | +0.133% | 6,340 | -1.860% |
| 2025-04-29 | 23.88 | 24.36 | 23.79 | 24.17 | -0.297% | 7,976 | -1.729% |
| 2025-04-28 | 23.82 | 24.24 | 23.74 | 24.24 | +1.211% | 14,135 | -2.021% |
| 2025-04-25 | 23.50 | 24.13 | 23.50 | 23.95 | +0.927% | 7,383 | -0.835% |
| 2025-04-24 | 23.71 | 24.16 | 23.71 | 23.73 | -0.210% | 15,850 | +0.084% |
| 2025-04-23 | 23.70 | 24.00 | 23.52 | 23.78 | +1.191% | 11,007 | -0.126% |
| 2025-04-22 | 23.18 | 23.67 | 23.03 | 23.50 | +1.688% | 12,490 | +1.064% |
| 2025-04-21 | 23.25 | 23.65 | 22.88 | 23.11 | -0.858% | 12,202 | +2.769% |
| 2025-04-17 | 23.37 | 23.91 | 23.26 | 23.31 | +0.661% | 8,032 | +1.888% |
| 2025-04-16 | 23.09 | 23.72 | 22.38 | 23.16 | +0.246% | 15,285 | +2.561% |
| 2025-04-15 | 22.26 | 23.46 | 22.26 | 23.10 | +3.634% | 35,669 | +2.814% |
| 2025-04-14 | 21.81 | 22.38 | 21.65 | 22.29 | 0.000% | 23,721 | +6.550% |