MFA/PB
MFA Financial, Inc. 7.50% Series B Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
17.65USD+0.284%(+0.05)7,198
MFA/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.19 | 18.30 | 17.55 | 17.60 | -2.816% | 65,585 | 0.000% |
| 2026-10-01 | 18.04 | 18.97 | 18.04 | 18.11 | -0.330% | 39,743 | -2.816% |
| 2026-09-30 | 18.36 | 18.82 | 18.10 | 18.17 | +0.028% | 46,742 | -3.137% |
| 2026-09-29 | 18.14 | 18.30 | 18.12 | 18.16 | -0.406% | 21,766 | -3.110% |
| 2026-09-28 | 18.47 | 18.50 | 18.02 | 18.24 | -1.197% | 29,487 | -3.503% |
| 2026-09-25 | 18.82 | 18.82 | 18.39 | 18.46 | -1.494% | 21,124 | -4.659% |
| 2026-09-24 | 18.97 | 19.10 | 18.74 | 18.74 | -1.160% | 19,465 | -6.083% |
| 2026-09-23 | 19.40 | 19.40 | 18.96 | 18.96 | -2.318% | 14,054 | -7.173% |
| 2026-09-22 | 19.56 | 19.70 | 19.41 | 19.41 | -0.724% | 17,335 | -9.325% |
| 2026-09-21 | 19.77 | 19.80 | 19.55 | 19.55 | -0.349% | 10,019 | -9.981% |
| 2026-09-18 | 19.75 | 19.75 | 19.53 | 19.62 | -0.910% | 16,481 | -10.295% |
| 2026-09-17 | 19.75 | 19.82 | 19.62 | 19.80 | +0.279% | 11,901 | -11.111% |
| 2026-09-16 | 20.00 | 20.00 | 19.66 | 19.75 | -0.519% | 12,151 | -10.864% |
| 2026-09-15 | 19.80 | 19.85 | 19.68 | 19.85 | -0.211% | 23,326 | -11.326% |
| 2026-09-14 | 19.95 | 20.06 | 19.80 | 19.89 | -0.202% | 2,322 | -11.513% |
| 2026-09-11 | 19.77 | 19.96 | 19.75 | 19.93 | +0.913% | 4,427 | -11.692% |
| 2026-09-10 | 19.85 | 19.99 | 19.75 | 19.75 | -1.101% | 14,377 | -10.886% |
| 2026-09-09 | 19.99 | 20.03 | 19.87 | 19.97 | -0.200% | 9,621 | -11.867% |
| 2026-09-08 | 20.07 | 20.07 | 19.79 | 20.01 | -0.218% | 16,409 | -12.044% |
| 2026-09-04 | 20.16 | 20.18 | 20.05 | 20.05 | -2.199% | 12,444 | -12.236% |
| 2026-09-03 | 20.62 | 20.62 | 20.50 | 20.50 | -0.559% | 13,743 | -14.166% |
| 2026-09-02 | 20.40 | 20.62 | 20.40 | 20.62 | +1.078% | 9,138 | -14.646% |
| 2026-09-01 | 20.25 | 20.40 | 20.21 | 20.40 | +0.246% | 19,816 | -13.725% |
| 2026-08-31 | 20.25 | 20.36 | 20.25 | 20.35 | +0.148% | 13,235 | -13.514% |
| 2026-08-28 | 20.30 | 20.37 | 20.30 | 20.32 | +0.488% | 6,596 | -13.386% |
| 2026-08-27 | 20.16 | 20.40 | 20.16 | 20.22 | +0.106% | 11,007 | -12.963% |
| 2026-08-26 | 20.17 | 20.25 | 20.17 | 20.20 | +0.050% | 7,257 | -12.871% |
| 2026-08-25 | 20.17 | 20.22 | 20.16 | 20.19 | -0.148% | 21,774 | -12.828% |
| 2026-08-24 | 20.20 | 20.24 | 20.15 | 20.22 | +0.099% | 13,378 | -12.957% |
| 2026-08-21 | 20.20 | 20.20 | 20.11 | 20.20 | +0.074% | 10,402 | -12.871% |
| 2026-08-20 | 20.18 | 20.20 | 20.18 | 20.18 | +0.093% | 10,903 | -12.807% |
| 2026-08-19 | 20.15 | 20.20 | 20.15 | 20.17 | +0.081% | 10,476 | -12.726% |
| 2026-08-18 | 20.13 | 20.20 | 20.11 | 20.15 | +0.099% | 8,774 | -12.655% |
| 2026-08-17 | 20.15 | 20.18 | 20.12 | 20.13 | -0.099% | 13,433 | -12.568% |
| 2026-08-14 | 20.08 | 20.20 | 20.08 | 20.15 | 0.000% | 5,950 | -12.655% |
| 2026-08-13 | 20.18 | 20.38 | 20.15 | 20.15 | -0.439% | 8,880 | -12.655% |
| 2026-08-12 | 20.28 | 20.39 | 20.24 | 20.24 | +0.043% | 13,319 | -13.038% |
| 2026-08-11 | 20.21 | 20.29 | 20.21 | 20.23 | -0.148% | 4,214 | -13.000% |
| 2026-08-10 | 20.28 | 20.44 | 20.23 | 20.26 | -0.418% | 8,852 | -13.129% |
| 2026-08-07 | 20.22 | 20.37 | 20.22 | 20.34 | +0.172% | 5,289 | -13.492% |
| 2026-08-06 | 20.28 | 20.42 | 20.15 | 20.31 | -0.196% | 3,661 | -13.343% |
| 2026-08-05 | 20.35 | 20.35 | 20.29 | 20.35 | -0.099% | 5,894 | -13.513% |
| 2026-08-04 | 20.36 | 20.95 | 20.35 | 20.37 | -0.825% | 12,744 | -13.598% |
| 2026-08-03 | 20.83 | 20.84 | 20.50 | 20.54 | -1.300% | 18,078 | -14.311% |
| 2026-07-31 | 20.51 | 20.93 | 20.37 | 20.81 | +1.827% | 13,559 | -15.425% |
| 2026-07-30 | 20.45 | 20.52 | 20.33 | 20.44 | -0.065% | 5,595 | -13.880% |
| 2026-07-29 | 20.31 | 20.48 | 20.31 | 20.45 | +0.270% | 4,527 | -13.936% |
| 2026-07-28 | 20.25 | 20.50 | 20.23 | 20.39 | +0.866% | 8,668 | -13.704% |
| 2026-07-27 | 20.20 | 20.27 | 20.06 | 20.22 | +0.597% | 3,235 | -12.957% |
| 2026-07-24 | 20.05 | 20.25 | 20.05 | 20.10 | +0.149% | 2,232 | -12.438% |
| 2026-07-23 | 20.28 | 20.29 | 20.07 | 20.07 | -1.133% | 10,537 | -12.307% |
| 2026-07-22 | 20.35 | 20.35 | 20.29 | 20.30 | -0.241% | 10,731 | -13.300% |
| 2026-07-21 | 20.33 | 20.41 | 20.33 | 20.35 | -0.119% | 6,629 | -13.510% |
| 2026-07-20 | 20.33 | 20.43 | 20.33 | 20.37 | +0.213% | 2,559 | -13.612% |
| 2026-07-17 | 20.39 | 20.39 | 20.32 | 20.33 | -0.245% | 8,812 | -13.428% |
| 2026-07-16 | 20.30 | 20.38 | 20.30 | 20.38 | +0.147% | 3,668 | -13.641% |
| 2026-07-15 | 20.35 | 20.35 | 20.32 | 20.35 | +0.395% | 7,447 | -13.514% |
| 2026-07-14 | 20.37 | 20.37 | 20.24 | 20.27 | -0.049% | 12,771 | -13.172% |
| 2026-07-13 | 20.20 | 20.28 | 20.20 | 20.28 | +0.198% | 10,088 | -13.215% |
| 2026-07-10 | 20.27 | 20.27 | 20.20 | 20.24 | -0.157% | 13,583 | -13.043% |
| 2026-07-09 | 20.27 | 20.31 | 20.27 | 20.27 | -0.335% | 3,169 | -13.180% |
| 2026-07-08 | 20.26 | 20.34 | 20.25 | 20.34 | +0.197% | 7,484 | -13.471% |
| 2026-07-07 | 20.17 | 20.33 | 20.14 | 20.30 | +0.099% | 14,513 | -13.300% |
| 2026-07-06 | 20.30 | 20.33 | 20.24 | 20.28 | -0.049% | 21,084 | -13.215% |
| 2026-07-02 | 20.26 | 20.30 | 20.15 | 20.29 | +0.645% | 7,278 | -13.258% |
| 2026-07-01 | 20.10 | 20.28 | 20.10 | 20.16 | +0.249% | 10,980 | -12.698% |
| 2026-06-30 | 20.26 | 20.30 | 19.84 | 20.11 | -0.838% | 67,637 | -12.481% |
| 2026-06-29 | 20.03 | 20.29 | 20.00 | 20.28 | +1.451% | 19,763 | -13.215% |
| 2026-06-26 | 19.72 | 20.04 | 19.72 | 19.99 | +1.113% | 21,824 | -11.956% |
| 2026-06-25 | 20.04 | 20.20 | 19.77 | 19.77 | -1.691% | 21,714 | -10.976% |
| 2026-06-24 | 20.16 | 20.21 | 20.04 | 20.11 | -0.593% | 6,763 | -12.481% |
| 2026-06-23 | 20.14 | 20.26 | 20.07 | 20.23 | +0.198% | 18,705 | -13.000% |
| 2026-06-22 | 20.21 | 20.26 | 20.09 | 20.19 | -0.099% | 8,992 | -12.828% |
| 2026-06-18 | 20.16 | 20.28 | 20.16 | 20.21 | +0.050% | 10,017 | -12.914% |
| 2026-06-17 | 20.05 | 20.23 | 20.05 | 20.20 | +0.199% | 7,385 | -12.871% |
| 2026-06-16 | 20.00 | 20.20 | 20.00 | 20.16 | +1.388% | 16,914 | -12.698% |
| 2026-06-15 | 19.80 | 19.97 | 19.80 | 19.88 | +0.780% | 17,601 | -11.486% |
| 2026-06-12 | 19.73 | 19.86 | 19.68 | 19.73 | -0.303% | 6,124 | -10.796% |
| 2026-06-11 | 19.95 | 19.95 | 19.58 | 19.79 | -0.553% | 31,291 | -11.066% |
| 2026-06-10 | 19.92 | 19.99 | 19.70 | 19.90 | -0.100% | 19,256 | -11.558% |
| 2026-06-09 | 20.04 | 20.11 | 19.85 | 19.92 | -0.599% | 16,521 | -11.647% |
| 2026-06-08 | 20.08 | 20.14 | 20.04 | 20.04 | -0.249% | 11,435 | -12.176% |
| 2026-06-05 | 20.16 | 20.16 | 20.00 | 20.09 | -0.347% | 15,713 | -12.394% |
| 2026-06-04 | 20.26 | 20.26 | 20.00 | 20.16 | -1.946% | 59,372 | -12.698% |
| 2026-06-03 | 20.59 | 20.59 | 20.54 | 20.56 | -0.138% | 2,645 | -14.397% |
| 2026-06-02 | 20.41 | 20.59 | 20.41 | 20.59 | +1.073% | 8,324 | -14.515% |
| 2026-06-01 | 20.57 | 20.60 | 20.37 | 20.37 | -0.972% | 20,310 | -13.598% |
| 2026-05-29 | 20.56 | 20.60 | 20.55 | 20.57 | 0.000% | 8,431 | -14.439% |
| 2026-05-28 | 20.56 | 20.60 | 20.56 | 20.57 | +0.049% | 5,534 | -14.439% |
| 2026-05-27 | 20.58 | 20.59 | 20.55 | 20.56 | +0.024% | 16,923 | -14.397% |
| 2026-05-26 | 20.65 | 20.65 | 20.46 | 20.55 | -0.007% | 15,682 | -14.376% |
| 2026-05-22 | 20.63 | 20.63 | 20.52 | 20.56 | +0.177% | 13,707 | -14.382% |
| 2026-05-21 | 20.90 | 20.90 | 20.51 | 20.52 | +0.098% | 19,485 | -14.230% |
| 2026-05-20 | 20.50 | 20.56 | 20.38 | 20.50 | 0.000% | 16,509 | -14.146% |
| 2026-05-19 | 20.60 | 20.60 | 20.45 | 20.50 | -0.438% | 8,457 | -14.146% |
| 2026-05-18 | 20.78 | 20.78 | 20.56 | 20.59 | -0.332% | 15,350 | -14.522% |
| 2026-05-15 | 20.89 | 20.89 | 20.66 | 20.66 | -1.461% | 12,840 | -14.805% |
| 2026-05-14 | 20.79 | 20.96 | 20.79 | 20.96 | +1.065% | 5,012 | -16.051% |
| 2026-05-13 | 20.80 | 20.84 | 20.71 | 20.74 | -0.269% | 18,365 | -15.156% |
| 2026-05-12 | 20.96 | 20.96 | 20.77 | 20.80 | -0.929% | 17,287 | -15.385% |
| 2026-05-11 | 20.93 | 21.01 | 20.85 | 21.00 | -0.024% | 6,603 | -16.171% |
| 2026-05-08 | 20.92 | 21.00 | 20.88 | 21.00 | +0.383% | 7,999 | -16.190% |
| 2026-05-07 | 21.00 | 21.00 | 20.91 | 20.92 | -0.381% | 2,358 | -15.870% |
| 2026-05-06 | 20.98 | 21.00 | 20.85 | 21.00 | +0.095% | 8,175 | -16.190% |
| 2026-05-05 | 20.93 | 20.98 | 20.90 | 20.98 | +0.527% | 6,090 | -16.111% |
| 2026-05-04 | 20.96 | 20.96 | 20.75 | 20.87 | -0.334% | 19,098 | -15.668% |
| 2026-05-01 | 20.90 | 21.00 | 20.85 | 20.94 | +0.287% | 13,893 | -15.950% |
| 2026-04-30 | 20.83 | 20.90 | 20.83 | 20.88 | +0.072% | 9,833 | -15.709% |
| 2026-04-29 | 20.80 | 20.88 | 20.80 | 20.86 | -0.005% | 5,213 | -15.648% |
| 2026-04-28 | 20.87 | 20.88 | 20.82 | 20.87 | +0.462% | 6,292 | -15.652% |
| 2026-04-27 | 20.64 | 20.85 | 20.62 | 20.77 | +1.664% | 11,493 | -15.262% |
| 2026-04-24 | 20.35 | 20.61 | 20.35 | 20.43 | +0.442% | 8,027 | -13.852% |
| 2026-04-23 | 20.25 | 20.49 | 20.25 | 20.34 | +0.444% | 7,212 | -13.471% |
| 2026-04-22 | 20.29 | 20.39 | 20.25 | 20.25 | -0.344% | 6,073 | -13.086% |
| 2026-04-21 | 20.34 | 20.50 | 20.28 | 20.32 | -0.295% | 7,454 | -13.386% |
| 2026-04-20 | 20.38 | 20.49 | 20.35 | 20.38 | -0.488% | 15,580 | -13.641% |
| 2026-04-17 | 20.41 | 20.50 | 20.38 | 20.48 | +0.098% | 19,604 | -14.062% |
| 2026-04-16 | 20.45 | 20.46 | 20.41 | 20.46 | +0.281% | 9,522 | -13.978% |
| 2026-04-15 | 20.39 | 20.49 | 20.30 | 20.40 | -0.085% | 15,586 | -13.736% |
| 2026-04-14 | 20.42 | 20.45 | 20.31 | 20.42 | +0.443% | 11,616 | -13.810% |
| 2026-04-13 | 20.15 | 20.33 | 20.15 | 20.33 | +0.893% | 4,076 | -13.428% |
| 2026-04-10 | 19.74 | 20.40 | 19.74 | 20.15 | -0.099% | 7,914 | -12.655% |
| 2026-04-09 | 19.99 | 20.23 | 19.99 | 20.17 | +1.120% | 11,080 | -12.742% |
| 2026-04-08 | 19.76 | 19.99 | 19.65 | 19.95 | +1.768% | 16,580 | -11.764% |
| 2026-04-07 | 19.52 | 19.68 | 19.45 | 19.60 | -0.356% | 4,340 | -10.204% |
| 2026-04-06 | 19.56 | 19.80 | 19.48 | 19.67 | +0.562% | 15,041 | -10.524% |
| 2026-04-02 | 19.45 | 20.06 | 19.45 | 19.56 | +0.566% | 8,875 | -10.020% |
| 2026-04-01 | 19.18 | 19.52 | 19.18 | 19.45 | +1.832% | 21,325 | -9.512% |
| 2026-03-31 | 19.73 | 20.03 | 19.05 | 19.10 | -2.051% | 39,427 | -7.853% |
| 2026-03-30 | 19.51 | 19.98 | 19.50 | 19.50 | -0.307% | 14,194 | -9.744% |
| 2026-03-27 | 19.55 | 19.77 | 19.55 | 19.56 | +0.051% | 4,425 | -10.020% |
| 2026-03-26 | 19.70 | 19.91 | 19.52 | 19.55 | -1.063% | 7,198 | -9.974% |
| 2026-03-25 | 19.55 | 19.79 | 19.55 | 19.76 | +1.333% | 3,791 | -10.931% |
| 2026-03-24 | 19.90 | 20.02 | 19.50 | 19.50 | -2.010% | 10,591 | -9.744% |
| 2026-03-23 | 19.90 | 19.98 | 19.81 | 19.90 | +0.354% | 8,567 | -11.558% |
| 2026-03-20 | 19.66 | 20.13 | 19.66 | 19.83 | +0.227% | 16,134 | -11.245% |
| 2026-03-19 | 19.88 | 19.88 | 19.70 | 19.79 | -0.777% | 14,406 | -11.044% |
| 2026-03-18 | 20.30 | 20.30 | 19.88 | 19.94 | -2.015% | 25,331 | -11.735% |
| 2026-03-17 | 20.40 | 20.42 | 20.34 | 20.35 | +0.246% | 5,156 | -13.514% |
| 2026-03-16 | 20.30 | 20.41 | 20.28 | 20.30 | -0.368% | 3,727 | -13.300% |
| 2026-03-13 | 20.88 | 20.88 | 20.26 | 20.38 | -1.044% | 8,951 | -13.620% |
| 2026-03-12 | 20.50 | 20.60 | 20.45 | 20.59 | +0.439% | 14,661 | -14.522% |
| 2026-03-11 | 20.65 | 20.65 | 20.41 | 20.50 | -0.097% | 16,076 | -14.146% |
| 2026-03-10 | 20.53 | 20.55 | 20.48 | 20.52 | +0.885% | 9,481 | -14.230% |
| 2026-03-09 | 20.36 | 20.68 | 20.34 | 20.34 | -1.644% | 18,880 | -13.471% |
| 2026-03-06 | 20.69 | 20.69 | 20.56 | 20.68 | +0.413% | 8,846 | -14.894% |
| 2026-03-05 | 20.84 | 20.88 | 20.44 | 20.59 | -1.176% | 12,450 | -14.542% |
| 2026-03-04 | 20.95 | 20.95 | 20.62 | 20.84 | -1.744% | 13,754 | -15.547% |
| 2026-03-03 | 21.12 | 21.23 | 21.09 | 21.21 | 0.000% | 16,211 | -17.020% |
| 2026-03-02 | 21.17 | 21.21 | 21.04 | 21.21 | +0.808% | 14,144 | -17.020% |
| 2026-02-27 | 21.21 | 21.23 | 20.87 | 21.04 | -0.614% | 35,624 | -16.350% |
| 2026-02-26 | 21.23 | 21.23 | 21.10 | 21.17 | -0.283% | 12,680 | -16.863% |
| 2026-02-25 | 21.18 | 21.40 | 21.12 | 21.23 | 0.000% | 11,690 | -17.098% |
| 2026-02-24 | 21.38 | 21.38 | 21.22 | 21.23 | -0.287% | 3,713 | -17.098% |
| 2026-02-23 | 21.43 | 21.46 | 21.25 | 21.29 | -0.532% | 13,315 | -17.337% |
| 2026-02-20 | 21.28 | 21.43 | 21.28 | 21.41 | +0.352% | 10,592 | -17.776% |
| 2026-02-19 | 21.20 | 21.36 | 21.20 | 21.33 | +0.376% | 13,203 | -17.487% |
| 2026-02-18 | 21.19 | 21.34 | 21.15 | 21.25 | -0.188% | 5,729 | -17.176% |
| 2026-02-17 | 20.90 | 21.29 | 20.81 | 21.29 | +1.964% | 17,479 | -17.332% |
| 2026-02-13 | 20.87 | 20.88 | 20.79 | 20.88 | +0.385% | 3,330 | -15.709% |
| 2026-02-12 | 20.85 | 20.85 | 20.75 | 20.80 | -0.096% | 7,126 | -15.385% |
| 2026-02-11 | 20.84 | 20.84 | 20.69 | 20.82 | +0.048% | 7,089 | -15.466% |
| 2026-02-10 | 20.82 | 20.82 | 20.55 | 20.81 | +0.338% | 6,794 | -15.425% |
| 2026-02-09 | 20.79 | 20.79 | 20.63 | 20.74 | +0.193% | 5,910 | -15.140% |
| 2026-02-06 | 20.53 | 20.84 | 20.47 | 20.70 | +0.788% | 7,723 | -14.976% |
| 2026-02-05 | 20.53 | 20.57 | 20.50 | 20.54 | -0.107% | 8,017 | -14.306% |
| 2026-02-04 | 20.40 | 20.56 | 20.40 | 20.56 | +0.784% | 7,936 | -14.397% |
| 2026-02-03 | 20.26 | 20.40 | 20.26 | 20.40 | +0.641% | 10,862 | -13.725% |
| 2026-02-02 | 20.19 | 20.28 | 20.19 | 20.27 | +0.596% | 16,956 | -13.172% |
| 2026-01-30 | 20.30 | 20.34 | 20.05 | 20.15 | -1.056% | 25,125 | -12.655% |
| 2026-01-29 | 20.39 | 20.40 | 20.36 | 20.36 | -0.122% | 4,738 | -13.577% |
| 2026-01-28 | 20.35 | 20.40 | 20.34 | 20.39 | +0.245% | 10,014 | -13.683% |
| 2026-01-27 | 20.27 | 20.34 | 20.27 | 20.34 | +0.296% | 6,511 | -13.471% |
| 2026-01-26 | 20.27 | 20.28 | 20.20 | 20.28 | +0.098% | 8,577 | -13.215% |
| 2026-01-23 | 20.30 | 20.30 | 20.21 | 20.26 | +0.049% | 6,905 | -13.129% |
| 2026-01-22 | 20.20 | 20.25 | 20.19 | 20.25 | +0.248% | 13,483 | -13.086% |
| 2026-01-21 | 20.16 | 20.23 | 20.15 | 20.20 | +0.099% | 6,510 | -12.871% |
| 2026-01-20 | 20.19 | 20.20 | 20.10 | 20.18 | -0.395% | 11,781 | -12.785% |
| 2026-01-16 | 20.21 | 20.26 | 20.16 | 20.26 | +0.297% | 18,851 | -13.129% |
| 2026-01-15 | 20.21 | 20.30 | 20.15 | 20.20 | -0.049% | 22,806 | -12.871% |
| 2026-01-14 | 20.16 | 20.21 | 20.10 | 20.21 | +0.099% | 9,561 | -12.914% |
| 2026-01-13 | 20.20 | 20.24 | 20.14 | 20.19 | +0.248% | 2,695 | -12.828% |
| 2026-01-12 | 20.23 | 20.25 | 20.10 | 20.14 | -0.287% | 19,708 | -12.612% |
| 2026-01-09 | 20.13 | 20.22 | 20.12 | 20.20 | +0.438% | 10,003 | -12.863% |
| 2026-01-08 | 20.02 | 20.14 | 20.02 | 20.11 | +0.450% | 6,642 | -12.481% |
| 2026-01-07 | 20.03 | 20.09 | 20.02 | 20.02 | -0.099% | 14,202 | -12.088% |
| 2026-01-06 | 20.05 | 20.10 | 19.87 | 20.04 | -0.045% | 9,025 | -12.175% |
| 2026-01-05 | 20.05 | 20.10 | 19.86 | 20.05 | +0.194% | 17,774 | -12.214% |
| 2026-01-02 | 19.89 | 20.01 | 19.75 | 20.01 | +1.419% | 5,935 | -12.044% |
| 2025-12-31 | 19.96 | 20.07 | 19.70 | 19.73 | -0.784% | 36,603 | -10.796% |
| 2025-12-30 | 19.82 | 19.95 | 19.77 | 19.89 | +0.944% | 15,202 | -11.496% |
| 2025-12-29 | 20.11 | 20.14 | 19.70 | 19.70 | -2.039% | 33,587 | -10.660% |
| 2025-12-26 | 20.05 | 20.12 | 20.05 | 20.11 | +0.149% | 10,177 | -12.481% |
| 2025-12-24 | 20.09 | 20.10 | 20.06 | 20.08 | +0.070% | 4,924 | -12.351% |
| 2025-12-23 | 20.05 | 20.10 | 20.05 | 20.07 | -0.070% | 4,945 | -12.289% |
| 2025-12-22 | 20.16 | 20.16 | 20.05 | 20.08 | -0.422% | 15,086 | -12.351% |
| 2025-12-19 | 20.00 | 20.17 | 20.00 | 20.16 | +0.574% | 22,728 | -12.720% |
| 2025-12-18 | 19.80 | 20.05 | 19.79 | 20.05 | +1.007% | 20,483 | -12.219% |
| 2025-12-17 | 19.74 | 19.91 | 19.74 | 19.85 | +0.405% | 27,168 | -11.335% |
| 2025-12-16 | 19.84 | 20.00 | 19.76 | 19.77 | -0.403% | 9,463 | -10.976% |
| 2025-12-15 | 19.65 | 20.03 | 19.65 | 19.85 | -0.251% | 16,871 | -11.335% |
| 2025-12-12 | 19.97 | 19.99 | 19.85 | 19.90 | -0.748% | 15,090 | -11.558% |
| 2025-12-11 | 20.00 | 20.24 | 19.91 | 20.05 | +0.000% | 19,121 | -12.219% |
| 2025-12-10 | 20.05 | 20.05 | 19.90 | 20.05 | +0.350% | 21,471 | -12.219% |
| 2025-12-09 | 19.94 | 20.14 | 19.94 | 19.98 | +0.201% | 16,369 | -11.912% |
| 2025-12-08 | 19.90 | 19.99 | 19.85 | 19.94 | -0.050% | 20,050 | -11.735% |
| 2025-12-05 | 19.85 | 20.00 | 19.85 | 19.95 | 0.000% | 37,523 | -11.779% |
| 2025-12-04 | 19.96 | 19.99 | 19.80 | 19.95 | -1.966% | 27,198 | -11.779% |
| 2025-12-03 | 20.42 | 20.50 | 20.20 | 20.35 | -0.343% | 87,074 | -13.514% |
| 2025-12-02 | 20.79 | 20.90 | 20.35 | 20.42 | -2.343% | 122,868 | -13.810% |
| 2025-12-01 | 20.88 | 21.00 | 20.60 | 20.91 | +0.336% | 14,887 | -15.830% |
| 2025-11-28 | 20.85 | 20.85 | 20.70 | 20.84 | +0.314% | 4,878 | -15.547% |
| 2025-11-26 | 20.78 | 20.83 | 20.61 | 20.77 | -0.025% | 19,526 | -15.282% |
| 2025-11-25 | 20.68 | 20.85 | 20.68 | 20.78 | -0.096% | 7,312 | -15.303% |
| 2025-11-24 | 20.80 | 20.83 | 20.63 | 20.80 | +0.144% | 7,425 | -15.385% |
| 2025-11-21 | 20.55 | 20.79 | 20.40 | 20.77 | +0.997% | 8,409 | -15.262% |
| 2025-11-20 | 20.58 | 20.65 | 20.50 | 20.57 | -0.188% | 11,372 | -14.418% |
| 2025-11-19 | 20.61 | 20.71 | 20.60 | 20.60 | -0.369% | 6,122 | -14.578% |
| 2025-11-18 | 20.63 | 20.71 | 20.55 | 20.68 | +0.242% | 21,556 | -14.894% |
| 2025-11-17 | 20.75 | 20.75 | 20.56 | 20.63 | -0.707% | 12,453 | -14.687% |
| 2025-11-14 | 20.89 | 20.89 | 20.73 | 20.78 | -0.637% | 19,550 | -15.290% |
| 2025-11-13 | 21.19 | 21.19 | 20.85 | 20.91 | -0.712% | 7,898 | -15.830% |
| 2025-11-12 | 21.07 | 21.13 | 21.05 | 21.06 | +0.048% | 7,713 | -16.429% |
| 2025-11-11 | 21.02 | 21.07 | 20.99 | 21.05 | -0.142% | 8,918 | -16.390% |
| 2025-11-10 | 21.12 | 21.20 | 20.92 | 21.08 | -0.260% | 8,956 | -16.509% |
| 2025-11-07 | 21.24 | 21.24 | 21.00 | 21.14 | -0.307% | 5,796 | -16.726% |
| 2025-11-06 | 20.99 | 21.20 | 20.81 | 21.20 | +1.193% | 14,915 | -16.981% |
| 2025-11-05 | 21.02 | 21.02 | 20.94 | 20.95 | +0.383% | 3,227 | -15.990% |
| 2025-11-04 | 21.12 | 21.19 | 20.74 | 20.87 | -1.743% | 11,628 | -15.668% |
| 2025-11-03 | 21.31 | 21.37 | 20.78 | 21.24 | -0.140% | 5,160 | -17.139% |
| 2025-10-31 | 20.90 | 21.27 | 20.83 | 21.27 | +1.392% | 7,895 | -17.254% |
| 2025-10-30 | 21.25 | 21.25 | 20.86 | 20.98 | -0.766% | 13,228 | -16.103% |
| 2025-10-29 | 21.30 | 21.30 | 21.02 | 21.14 | -0.518% | 10,049 | -16.746% |
| 2025-10-28 | 21.36 | 21.36 | 21.20 | 21.25 | +0.156% | 2,478 | -17.176% |
| 2025-10-27 | 21.25 | 21.25 | 21.14 | 21.22 | -0.390% | 24,548 | -17.048% |
| 2025-10-24 | 21.28 | 21.37 | 21.24 | 21.30 | +0.852% | 4,229 | -17.371% |
| 2025-10-23 | 21.20 | 21.44 | 21.00 | 21.12 | -0.596% | 6,147 | -16.667% |
| 2025-10-22 | 20.93 | 21.25 | 20.85 | 21.25 | +1.030% | 12,463 | -17.164% |
| 2025-10-21 | 20.98 | 21.05 | 20.77 | 21.03 | +0.238% | 10,389 | -16.310% |
| 2025-10-20 | 20.79 | 20.98 | 20.77 | 20.98 | +1.013% | 11,911 | -16.111% |
| 2025-10-17 | 20.76 | 20.96 | 20.45 | 20.77 | +0.047% | 15,325 | -15.262% |
| 2025-10-16 | 21.02 | 21.15 | 20.76 | 20.76 | -1.237% | 10,263 | -15.222% |
| 2025-10-15 | 21.02 | 21.50 | 21.02 | 21.02 | +0.000% | 8,089 | -16.271% |
| 2025-10-14 | 20.83 | 21.18 | 20.79 | 21.02 | -0.159% | 12,154 | -16.270% |
| 2025-10-13 | 20.86 | 21.05 | 20.62 | 21.05 | +0.976% | 13,804 | -16.403% |
| 2025-10-10 | 21.16 | 21.20 | 20.85 | 20.85 | -0.714% | 4,175 | -15.588% |
| 2025-10-09 | 21.30 | 21.30 | 21.00 | 21.00 | -1.408% | 8,415 | -16.190% |
| 2025-10-08 | 21.20 | 21.30 | 21.15 | 21.30 | +0.377% | 5,930 | -17.371% |
| 2025-10-07 | 21.30 | 21.30 | 21.19 | 21.22 | +0.142% | 5,327 | -17.059% |
| 2025-10-06 | 21.22 | 21.51 | 21.18 | 21.19 | +0.189% | 7,408 | -16.942% |
| 2025-10-03 | 21.25 | 21.25 | 21.01 | 21.15 | 0.000% | 13,363 | -16.785% |
| 2025-10-02 | 21.11 | 21.22 | 21.10 | 21.15 | -0.078% | 13,448 | -16.785% |
| 2025-10-01 | 21.00 | 21.21 | 21.00 | 21.17 | +0.986% | 30,873 | -16.850% |
| 2025-09-30 | 21.28 | 21.63 | 20.79 | 20.96 | -1.126% | 45,294 | -16.031% |
| 2025-09-29 | 21.22 | 21.23 | 21.13 | 21.20 | +0.372% | 22,284 | -16.976% |
| 2025-09-26 | 21.02 | 21.15 | 21.02 | 21.12 | +0.380% | 17,031 | -16.667% |
| 2025-09-25 | 21.19 | 21.20 | 21.02 | 21.04 | -0.426% | 32,544 | -16.350% |
| 2025-09-24 | 21.18 | 21.23 | 21.10 | 21.13 | -0.096% | 17,447 | -16.706% |
| 2025-09-23 | 21.30 | 21.30 | 21.15 | 21.15 | -0.516% | 21,778 | -16.786% |
| 2025-09-22 | 21.34 | 21.38 | 21.19 | 21.26 | -0.654% | 10,944 | -17.215% |
| 2025-09-19 | 21.44 | 21.44 | 21.39 | 21.40 | -0.027% | 2,892 | -17.757% |
| 2025-09-18 | 21.32 | 21.50 | 21.32 | 21.41 | +0.261% | 11,644 | -17.779% |
| 2025-09-17 | 21.34 | 21.43 | 21.32 | 21.35 | -0.327% | 7,556 | -17.564% |
| 2025-09-16 | 21.39 | 21.45 | 21.34 | 21.42 | +0.187% | 14,881 | -17.834% |
| 2025-09-15 | 21.32 | 21.39 | 21.24 | 21.38 | +0.141% | 19,932 | -17.680% |
| 2025-09-12 | 21.44 | 21.50 | 21.26 | 21.35 | -0.326% | 17,619 | -17.564% |
| 2025-09-11 | 21.46 | 21.50 | 21.23 | 21.42 | -0.280% | 18,208 | -17.833% |
| 2025-09-10 | 21.40 | 21.48 | 21.24 | 21.48 | +0.568% | 10,696 | -18.063% |
| 2025-09-09 | 21.75 | 21.80 | 21.19 | 21.36 | -1.800% | 40,073 | -17.598% |
| 2025-09-08 | 21.73 | 21.78 | 21.71 | 21.75 | +0.092% | 8,699 | -19.080% |
| 2025-09-05 | 21.79 | 21.87 | 21.71 | 21.73 | -0.092% | 16,782 | -19.006% |
| 2025-09-04 | 21.60 | 21.76 | 21.53 | 21.75 | -0.640% | 17,444 | -19.080% |
| 2025-09-03 | 21.81 | 21.91 | 21.80 | 21.89 | +0.229% | 20,374 | -19.598% |
| 2025-09-02 | 21.83 | 21.84 | 21.65 | 21.84 | +0.229% | 13,121 | -19.414% |
| 2025-08-29 | 21.69 | 21.79 | 21.50 | 21.79 | +0.745% | 15,329 | -19.229% |
| 2025-08-28 | 21.70 | 21.87 | 21.52 | 21.63 | -0.328% | 12,403 | -18.627% |
| 2025-08-27 | 21.75 | 21.78 | 21.55 | 21.70 | -0.230% | 19,575 | -18.894% |
| 2025-08-26 | 21.90 | 21.90 | 21.60 | 21.75 | -0.821% | 14,516 | -19.080% |
| 2025-08-25 | 21.75 | 21.93 | 21.74 | 21.93 | +0.493% | 9,044 | -19.745% |
| 2025-08-22 | 21.85 | 21.85 | 21.62 | 21.82 | +0.426% | 8,673 | -19.349% |
| 2025-08-21 | 21.78 | 21.78 | 21.54 | 21.73 | -0.549% | 13,334 | -19.006% |
| 2025-08-20 | 21.72 | 21.85 | 21.54 | 21.85 | +0.414% | 9,748 | -19.451% |
| 2025-08-19 | 21.82 | 21.94 | 21.75 | 21.76 | -0.092% | 23,548 | -19.118% |
| 2025-08-18 | 21.90 | 21.90 | 21.77 | 21.78 | -0.092% | 17,366 | -19.192% |
| 2025-08-15 | 21.70 | 21.80 | 21.70 | 21.80 | +0.600% | 2,512 | -19.266% |
| 2025-08-14 | 21.57 | 21.69 | 21.42 | 21.67 | +0.464% | 19,826 | -18.782% |
| 2025-08-13 | 21.60 | 21.60 | 21.52 | 21.57 | -0.092% | 14,623 | -18.405% |
| 2025-08-12 | 21.52 | 21.61 | 21.52 | 21.59 | -0.102% | 12,370 | -18.480% |
| 2025-08-11 | 21.70 | 21.70 | 21.50 | 21.61 | -0.295% | 7,428 | -18.564% |
| 2025-08-08 | 21.72 | 21.95 | 21.51 | 21.68 | +0.352% | 5,566 | -18.804% |
| 2025-08-07 | 21.51 | 21.83 | 21.44 | 21.60 | -0.415% | 26,142 | -18.519% |
| 2025-08-06 | 21.51 | 21.69 | 21.46 | 21.69 | +0.603% | 14,995 | -18.857% |
| 2025-08-05 | 21.57 | 21.67 | 21.49 | 21.56 | -0.645% | 8,817 | -18.367% |
| 2025-08-04 | 21.76 | 21.94 | 21.65 | 21.70 | -0.786% | 9,403 | -18.894% |
| 2025-08-01 | 21.80 | 22.09 | 21.68 | 21.87 | -0.446% | 14,823 | -19.532% |
| 2025-07-31 | 21.48 | 22.16 | 21.37 | 21.97 | +1.760% | 37,507 | -19.891% |
| 2025-07-30 | 21.55 | 21.67 | 21.52 | 21.59 | -0.323% | 7,666 | -18.481% |
| 2025-07-29 | 21.63 | 21.79 | 21.55 | 21.66 | +0.371% | 11,846 | -18.744% |
| 2025-07-28 | 21.52 | 21.58 | 21.43 | 21.58 | +0.699% | 10,871 | -18.443% |
| 2025-07-25 | 21.52 | 21.52 | 21.36 | 21.43 | -0.418% | 8,940 | -17.873% |
| 2025-07-24 | 21.35 | 21.52 | 21.25 | 21.52 | +0.749% | 4,135 | -18.216% |
| 2025-07-23 | 21.73 | 21.73 | 21.12 | 21.36 | -1.366% | 17,293 | -17.603% |
| 2025-07-22 | 21.84 | 21.85 | 21.49 | 21.66 | +0.073% | 20,219 | -18.728% |
| 2025-07-21 | 21.95 | 21.95 | 21.52 | 21.64 | +0.147% | 7,325 | -18.669% |
| 2025-07-18 | 21.63 | 21.70 | 21.54 | 21.61 | -0.101% | 11,310 | -18.549% |
| 2025-07-17 | 21.30 | 21.64 | 21.24 | 21.63 | +1.052% | 18,698 | -18.632% |
| 2025-07-16 | 21.37 | 21.44 | 21.23 | 21.40 | +0.387% | 10,426 | -17.776% |
| 2025-07-15 | 21.33 | 21.40 | 21.17 | 21.32 | -0.412% | 9,745 | -17.458% |
| 2025-07-14 | 21.57 | 21.57 | 21.31 | 21.41 | -0.109% | 31,763 | -17.798% |
| 2025-07-11 | 21.45 | 21.64 | 21.34 | 21.43 | +0.159% | 10,349 | -17.888% |
| 2025-07-10 | 21.20 | 21.50 | 21.20 | 21.40 | +0.991% | 39,115 | -17.757% |
| 2025-07-09 | 20.95 | 21.30 | 20.91 | 21.19 | +1.121% | 18,879 | -16.942% |
| 2025-07-08 | 20.70 | 20.96 | 20.70 | 20.95 | +1.232% | 12,569 | -16.010% |
| 2025-07-07 | 20.69 | 20.85 | 20.60 | 20.70 | -0.048% | 9,462 | -14.976% |
| 2025-07-03 | 20.65 | 20.80 | 20.65 | 20.71 | +0.291% | 7,344 | -15.017% |
| 2025-07-02 | 20.41 | 20.68 | 20.32 | 20.65 | +1.176% | 14,510 | -14.770% |
| 2025-07-01 | 20.35 | 20.46 | 20.17 | 20.41 | +0.940% | 30,156 | -13.768% |
| 2025-06-30 | 20.69 | 20.95 | 20.17 | 20.22 | -1.702% | 44,979 | -12.957% |
| 2025-06-27 | 20.42 | 20.59 | 20.36 | 20.57 | 0.000% | 11,221 | -14.439% |
| 2025-06-26 | 20.50 | 20.57 | 20.45 | 20.57 | +0.236% | 11,182 | -14.439% |
| 2025-06-25 | 20.50 | 20.52 | 20.38 | 20.52 | +0.301% | 9,552 | -14.236% |
| 2025-06-24 | 20.31 | 20.65 | 20.28 | 20.46 | +0.245% | 14,227 | -13.978% |
| 2025-06-23 | 20.45 | 20.45 | 20.19 | 20.41 | +0.246% | 12,701 | -13.768% |
| 2025-06-20 | 20.62 | 20.64 | 20.18 | 20.36 | -0.387% | 16,893 | -13.556% |
| 2025-06-18 | 20.40 | 20.58 | 20.40 | 20.44 | -0.150% | 4,060 | -13.891% |
| 2025-06-17 | 20.42 | 20.53 | 20.39 | 20.47 | -0.049% | 4,039 | -14.021% |
| 2025-06-16 | 20.40 | 20.69 | 20.32 | 20.48 | +0.589% | 14,037 | -14.062% |
| 2025-06-13 | 20.38 | 20.45 | 20.24 | 20.36 | -0.098% | 14,045 | -13.556% |
| 2025-06-12 | 20.57 | 20.60 | 20.30 | 20.38 | -1.212% | 23,740 | -13.641% |
| 2025-06-11 | 20.45 | 20.73 | 20.45 | 20.63 | +0.345% | 7,601 | -14.687% |
| 2025-06-10 | 20.79 | 20.80 | 20.56 | 20.56 | -1.146% | 20,044 | -14.393% |
| 2025-06-09 | 20.73 | 20.91 | 20.64 | 20.80 | +0.762% | 13,168 | -15.374% |
| 2025-06-06 | 20.67 | 20.75 | 20.37 | 20.64 | -0.386% | 22,644 | -14.729% |
| 2025-06-05 | 20.61 | 21.05 | 20.61 | 20.72 | +0.097% | 10,644 | -15.058% |
| 2025-06-04 | 20.85 | 20.98 | 20.69 | 20.70 | -2.726% | 14,646 | -14.976% |
| 2025-06-03 | 21.20 | 21.40 | 21.10 | 21.28 | -0.035% | 13,469 | -17.293% |
| 2025-06-02 | 21.16 | 21.30 | 21.10 | 21.29 | -0.059% | 16,178 | -17.322% |
| 2025-05-30 | 21.03 | 21.30 | 21.03 | 21.30 | +0.709% | 11,001 | -17.371% |
| 2025-05-29 | 21.14 | 21.22 | 21.05 | 21.15 | 0.000% | 7,403 | -16.785% |
| 2025-05-28 | 21.20 | 21.26 | 21.15 | 21.15 | +0.189% | 7,920 | -16.785% |
| 2025-05-27 | 21.24 | 21.39 | 21.00 | 21.11 | -0.589% | 21,310 | -16.627% |
| 2025-05-23 | 21.00 | 21.38 | 20.93 | 21.23 | +0.855% | 7,078 | -17.118% |
| 2025-05-22 | 21.27 | 21.30 | 20.65 | 21.05 | -0.284% | 10,435 | -16.409% |
| 2025-05-21 | 21.36 | 21.61 | 21.11 | 21.11 | -1.561% | 17,662 | -16.647% |
| 2025-05-20 | 21.46 | 21.46 | 21.18 | 21.45 | -0.270% | 10,823 | -17.948% |
| 2025-05-19 | 21.20 | 21.70 | 21.06 | 21.51 | +1.071% | 14,313 | -18.170% |
| 2025-05-16 | 21.15 | 21.75 | 21.15 | 21.28 | +0.519% | 14,957 | -17.293% |
| 2025-05-15 | 21.23 | 21.23 | 21.12 | 21.17 | -0.309% | 12,389 | -16.864% |
| 2025-05-14 | 20.90 | 21.40 | 20.89 | 21.24 | +1.268% | 23,793 | -17.121% |
| 2025-05-13 | 20.91 | 21.00 | 20.76 | 20.97 | +0.527% | 20,505 | -16.071% |
| 2025-05-12 | 20.95 | 21.26 | 20.79 | 20.86 | 0.000% | 23,187 | -15.628% |
| 2025-05-09 | 20.98 | 21.05 | 20.81 | 20.86 | +0.433% | 8,227 | -15.628% |
| 2025-05-08 | 20.91 | 21.39 | 20.72 | 20.77 | -0.431% | 17,076 | -15.262% |
| 2025-05-07 | 20.65 | 20.94 | 20.62 | 20.86 | +1.164% | 9,849 | -15.628% |
| 2025-05-06 | 20.81 | 21.00 | 20.62 | 20.62 | -0.386% | 18,231 | -14.646% |
| 2025-05-05 | 20.57 | 20.88 | 20.57 | 20.70 | +1.000% | 5,344 | -14.976% |
| 2025-05-02 | 20.55 | 20.79 | 20.44 | 20.50 | -0.414% | 15,049 | -14.125% |
| 2025-05-01 | 20.85 | 21.00 | 20.58 | 20.58 | -0.579% | 8,634 | -14.480% |
| 2025-04-30 | 20.65 | 20.85 | 20.50 | 20.70 | -0.000% | 7,851 | -14.976% |
| 2025-04-29 | 20.57 | 20.86 | 20.22 | 20.70 | +0.437% | 14,739 | -14.976% |
| 2025-04-28 | 20.09 | 20.95 | 20.09 | 20.61 | +2.268% | 13,798 | -14.605% |
| 2025-04-25 | 19.98 | 20.18 | 19.83 | 20.15 | +0.942% | 4,660 | -12.668% |
| 2025-04-24 | 19.63 | 20.07 | 19.63 | 19.96 | +1.662% | 18,852 | -11.846% |
| 2025-04-23 | 19.80 | 19.89 | 19.50 | 19.64 | -0.007% | 6,071 | -10.381% |
| 2025-04-22 | 19.60 | 19.70 | 19.51 | 19.64 | +0.718% | 8,267 | -10.387% |
| 2025-04-21 | 19.23 | 19.68 | 19.23 | 19.50 | +0.412% | 11,493 | -9.744% |
| 2025-04-17 | 19.15 | 19.58 | 19.15 | 19.42 | +1.569% | 16,278 | -9.372% |
| 2025-04-16 | 19.35 | 19.64 | 18.91 | 19.12 | -1.291% | 21,227 | -7.950% |
| 2025-04-15 | 19.20 | 19.58 | 18.99 | 19.37 | +1.202% | 28,875 | -9.138% |
| 2025-04-14 | 19.42 | 19.79 | 19.00 | 19.14 | 0.000% | 30,375 | -8.046% |