MFA/PC
MFA Financial, Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.34USD0.000%(0.00)32,030
After-hoursOct 2, 2026 4:10:30 PM EDT
22.34USD0.000%(0.00)
MFA/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.49 | 22.75 | 22.30 | 22.34 | -0.667% | 87,019 | 0.000% |
| 2026-10-01 | 22.24 | 22.71 | 22.15 | 22.49 | +1.124% | 36,223 | -0.667% |
| 2026-09-30 | 22.25 | 22.48 | 22.17 | 22.24 | 0.000% | 47,529 | +0.450% |
| 2026-09-29 | 22.14 | 22.25 | 22.07 | 22.24 | +1.091% | 57,010 | +0.450% |
| 2026-09-28 | 22.20 | 22.48 | 21.93 | 22.00 | -1.712% | 61,018 | +1.545% |
| 2026-09-25 | 22.41 | 22.41 | 22.20 | 22.38 | -0.431% | 28,599 | -0.193% |
| 2026-09-24 | 22.77 | 22.77 | 22.45 | 22.48 | -1.143% | 48,486 | -0.623% |
| 2026-09-23 | 22.91 | 22.96 | 22.74 | 22.74 | -0.525% | 21,868 | -1.759% |
| 2026-09-22 | 23.09 | 23.09 | 22.86 | 22.86 | -0.565% | 18,677 | -2.275% |
| 2026-09-21 | 23.04 | 23.04 | 22.90 | 22.99 | +0.152% | 14,578 | -2.827% |
| 2026-09-18 | 23.03 | 23.10 | 22.95 | 22.95 | -0.304% | 76,638 | -2.679% |
| 2026-09-17 | 22.87 | 23.10 | 22.87 | 23.02 | +0.766% | 28,805 | -2.975% |
| 2026-09-16 | 22.79 | 22.90 | 22.79 | 22.85 | +0.661% | 14,556 | -2.232% |
| 2026-09-15 | 22.75 | 22.87 | 22.63 | 22.70 | +0.132% | 23,896 | -1.586% |
| 2026-09-14 | 22.69 | 22.96 | 22.65 | 22.67 | 0.000% | 61,112 | -1.456% |
| 2026-09-11 | 22.57 | 22.77 | 22.56 | 22.67 | +0.265% | 94,916 | -1.456% |
| 2026-09-10 | 22.71 | 22.93 | 22.53 | 22.61 | -0.659% | 42,690 | -1.194% |
| 2026-09-09 | 22.99 | 22.99 | 22.72 | 22.76 | -0.655% | 41,098 | -1.845% |
| 2026-09-08 | 23.03 | 23.03 | 22.90 | 22.91 | -0.131% | 114,996 | -2.488% |
| 2026-09-04 | 23.06 | 23.07 | 22.94 | 22.94 | -2.632% | 42,857 | -2.616% |
| 2026-09-03 | 23.56 | 23.62 | 23.55 | 23.56 | +0.042% | 71,737 | -5.178% |
| 2026-09-02 | 23.46 | 23.74 | 23.46 | 23.55 | +0.426% | 120,482 | -5.138% |
| 2026-09-01 | 23.60 | 23.71 | 23.44 | 23.45 | -0.551% | 52,947 | -4.733% |
| 2026-08-31 | 23.65 | 23.67 | 23.55 | 23.58 | +0.127% | 34,227 | -5.259% |
| 2026-08-28 | 23.64 | 23.65 | 23.53 | 23.55 | +0.085% | 25,216 | -5.138% |
| 2026-08-27 | 23.54 | 23.64 | 23.52 | 23.53 | -0.212% | 40,620 | -5.057% |
| 2026-08-26 | 23.66 | 23.66 | 23.52 | 23.58 | -0.414% | 46,646 | -5.259% |
| 2026-08-25 | 23.54 | 23.74 | 23.54 | 23.68 | +0.608% | 46,165 | -5.651% |
| 2026-08-24 | 23.52 | 23.54 | 23.47 | 23.54 | +0.534% | 20,775 | -5.078% |
| 2026-08-21 | 23.55 | 23.57 | 23.41 | 23.41 | -0.128% | 24,101 | -4.571% |
| 2026-08-20 | 23.50 | 23.50 | 23.41 | 23.44 | -0.167% | 24,029 | -4.693% |
| 2026-08-19 | 23.50 | 23.62 | 23.46 | 23.48 | +0.082% | 31,089 | -4.852% |
| 2026-08-18 | 23.54 | 23.59 | 23.46 | 23.46 | -0.424% | 37,824 | -4.774% |
| 2026-08-17 | 23.63 | 23.63 | 23.46 | 23.56 | -0.127% | 23,999 | -5.178% |
| 2026-08-14 | 23.41 | 23.64 | 23.41 | 23.59 | +0.597% | 32,777 | -5.299% |
| 2026-08-13 | 23.45 | 23.51 | 23.39 | 23.45 | +0.043% | 42,275 | -4.733% |
| 2026-08-12 | 23.53 | 23.53 | 23.42 | 23.44 | +0.128% | 16,258 | -4.693% |
| 2026-08-11 | 23.42 | 23.54 | 23.40 | 23.41 | +0.150% | 18,905 | -4.571% |
| 2026-08-10 | 23.42 | 23.42 | 23.35 | 23.38 | -0.192% | 20,498 | -4.428% |
| 2026-08-07 | 23.28 | 23.43 | 23.28 | 23.42 | +0.645% | 11,712 | -4.611% |
| 2026-08-06 | 23.50 | 23.50 | 23.26 | 23.27 | 0.000% | 5,331 | -3.997% |
| 2026-08-05 | 23.27 | 23.37 | 23.24 | 23.27 | 0.000% | 36,034 | -3.997% |
| 2026-08-04 | 23.27 | 23.29 | 23.26 | 23.27 | +0.151% | 42,382 | -3.997% |
| 2026-08-03 | 23.24 | 23.26 | 23.19 | 23.23 | +0.194% | 32,633 | -3.852% |
| 2026-07-31 | 23.25 | 23.27 | 23.10 | 23.19 | -0.243% | 52,640 | -3.665% |
| 2026-07-30 | 23.26 | 23.29 | 23.20 | 23.25 | +0.114% | 12,034 | -3.899% |
| 2026-07-29 | 23.27 | 23.28 | 23.21 | 23.22 | -0.172% | 9,948 | -3.790% |
| 2026-07-28 | 23.35 | 23.35 | 23.26 | 23.26 | -0.086% | 20,343 | -3.955% |
| 2026-07-27 | 23.31 | 23.36 | 23.22 | 23.28 | -0.043% | 7,936 | -4.038% |
| 2026-07-24 | 23.22 | 23.45 | 23.21 | 23.29 | -0.428% | 10,548 | -4.079% |
| 2026-07-23 | 23.39 | 23.39 | 23.18 | 23.39 | +0.214% | 19,101 | -4.489% |
| 2026-07-22 | 23.30 | 23.45 | 23.30 | 23.34 | -0.171% | 19,323 | -4.284% |
| 2026-07-21 | 23.30 | 23.41 | 23.30 | 23.38 | +0.343% | 7,516 | -4.448% |
| 2026-07-20 | 23.39 | 23.44 | 23.28 | 23.30 | -0.385% | 8,764 | -4.120% |
| 2026-07-17 | 23.41 | 23.49 | 23.29 | 23.39 | -0.171% | 20,480 | -4.489% |
| 2026-07-16 | 23.30 | 23.49 | 23.30 | 23.43 | +0.043% | 8,249 | -4.652% |
| 2026-07-15 | 23.37 | 23.48 | 23.37 | 23.42 | -0.340% | 25,892 | -4.611% |
| 2026-07-14 | 23.43 | 23.50 | 23.31 | 23.50 | +0.427% | 18,323 | -4.936% |
| 2026-07-13 | 23.35 | 23.40 | 23.24 | 23.40 | +0.386% | 10,132 | -4.530% |
| 2026-07-10 | 23.27 | 23.45 | 23.27 | 23.31 | +0.215% | 20,233 | -4.161% |
| 2026-07-09 | 23.27 | 23.30 | 23.18 | 23.26 | -0.043% | 12,790 | -3.955% |
| 2026-07-08 | 23.16 | 23.33 | 23.00 | 23.27 | +0.454% | 18,328 | -3.997% |
| 2026-07-07 | 23.14 | 23.25 | 23.11 | 23.16 | +0.324% | 24,911 | -3.561% |
| 2026-07-06 | 22.90 | 23.15 | 22.86 | 23.09 | +1.183% | 30,387 | -3.248% |
| 2026-07-02 | 22.71 | 22.85 | 22.67 | 22.82 | +0.751% | 12,962 | -2.103% |
| 2026-07-01 | 22.65 | 22.73 | 22.62 | 22.65 | +0.577% | 23,841 | -1.369% |
| 2026-06-30 | 22.88 | 22.88 | 22.41 | 22.52 | -1.358% | 250,045 | -0.799% |
| 2026-06-29 | 22.70 | 22.90 | 22.70 | 22.83 | +0.661% | 39,619 | -2.146% |
| 2026-06-26 | 22.63 | 22.70 | 22.51 | 22.68 | +0.177% | 79,115 | -1.499% |
| 2026-06-25 | 22.71 | 22.79 | 22.57 | 22.64 | -0.352% | 36,609 | -1.325% |
| 2026-06-24 | 22.75 | 22.76 | 22.68 | 22.72 | -0.132% | 21,716 | -1.673% |
| 2026-06-23 | 22.80 | 22.81 | 22.60 | 22.75 | -0.307% | 27,385 | -1.802% |
| 2026-06-22 | 22.85 | 22.85 | 22.77 | 22.82 | 0.000% | 49,309 | -2.103% |
| 2026-06-18 | 22.84 | 22.84 | 22.78 | 22.82 | +0.088% | 76,488 | -2.103% |
| 2026-06-17 | 22.80 | 22.85 | 22.75 | 22.80 | +0.220% | 34,987 | -2.018% |
| 2026-06-16 | 22.76 | 22.89 | 22.72 | 22.75 | -0.438% | 13,171 | -1.802% |
| 2026-06-15 | 22.91 | 22.91 | 22.77 | 22.85 | +0.616% | 28,449 | -2.232% |
| 2026-06-12 | 22.78 | 22.81 | 22.68 | 22.71 | -0.395% | 19,777 | -1.629% |
| 2026-06-11 | 22.85 | 22.85 | 22.70 | 22.80 | -0.176% | 17,267 | -2.018% |
| 2026-06-10 | 22.87 | 22.93 | 22.84 | 22.84 | -0.349% | 18,051 | -2.190% |
| 2026-06-09 | 22.91 | 22.92 | 22.52 | 22.92 | -0.174% | 39,856 | -2.531% |
| 2026-06-08 | 22.96 | 23.16 | 22.90 | 22.96 | -0.649% | 33,664 | -2.700% |
| 2026-06-05 | 23.14 | 23.31 | 23.01 | 23.11 | -0.216% | 18,081 | -3.332% |
| 2026-06-04 | 23.24 | 23.30 | 23.12 | 23.16 | -2.852% | 27,589 | -3.541% |
| 2026-06-03 | 23.86 | 23.90 | 23.82 | 23.84 | -0.126% | 29,615 | -6.292% |
| 2026-06-02 | 23.78 | 23.90 | 23.78 | 23.87 | +0.463% | 18,508 | -6.410% |
| 2026-06-01 | 23.70 | 23.79 | 23.70 | 23.76 | +0.465% | 24,527 | -5.976% |
| 2026-05-29 | 23.80 | 23.80 | 23.60 | 23.65 | -0.421% | 33,314 | -5.539% |
| 2026-05-28 | 23.85 | 23.85 | 23.70 | 23.75 | -0.294% | 22,155 | -5.937% |
| 2026-05-27 | 23.90 | 23.95 | 23.70 | 23.82 | +0.549% | 17,959 | -6.213% |
| 2026-05-26 | 23.70 | 23.78 | 23.64 | 23.69 | -0.042% | 27,952 | -5.699% |
| 2026-05-22 | 23.75 | 23.85 | 23.70 | 23.70 | -0.211% | 10,090 | -5.738% |
| 2026-05-21 | 23.65 | 23.75 | 23.60 | 23.75 | +0.465% | 53,979 | -5.937% |
| 2026-05-20 | 23.60 | 23.76 | 23.40 | 23.64 | +0.169% | 7,103 | -5.499% |
| 2026-05-19 | 23.69 | 23.72 | 23.55 | 23.60 | -0.464% | 37,172 | -5.339% |
| 2026-05-18 | 23.77 | 23.85 | 23.67 | 23.71 | -0.378% | 21,419 | -5.778% |
| 2026-05-15 | 23.90 | 23.90 | 23.71 | 23.80 | -0.168% | 25,467 | -6.134% |
| 2026-05-14 | 23.90 | 23.91 | 23.81 | 23.84 | +0.084% | 18,275 | -6.292% |
| 2026-05-13 | 23.77 | 23.84 | 23.77 | 23.82 | -0.105% | 8,425 | -6.213% |
| 2026-05-12 | 23.81 | 23.84 | 23.74 | 23.84 | +0.189% | 19,692 | -6.312% |
| 2026-05-11 | 23.89 | 23.89 | 23.75 | 23.80 | -0.210% | 27,525 | -6.134% |
| 2026-05-08 | 23.97 | 23.97 | 23.80 | 23.85 | -0.084% | 23,043 | -6.331% |
| 2026-05-07 | 23.80 | 23.90 | 23.80 | 23.87 | +0.252% | 13,471 | -6.410% |
| 2026-05-06 | 23.80 | 23.90 | 23.80 | 23.81 | +0.042% | 8,919 | -6.174% |
| 2026-05-05 | 23.81 | 23.90 | 23.80 | 23.80 | 0.000% | 12,535 | -6.134% |
| 2026-05-04 | 23.94 | 23.94 | 23.76 | 23.80 | -0.314% | 16,069 | -6.134% |
| 2026-05-01 | 23.90 | 23.93 | 23.83 | 23.88 | +0.105% | 16,080 | -6.429% |
| 2026-04-30 | 23.80 | 23.90 | 23.79 | 23.85 | +0.506% | 24,610 | -6.331% |
| 2026-04-29 | 23.75 | 23.79 | 23.71 | 23.73 | -0.126% | 6,962 | -5.858% |
| 2026-04-28 | 23.77 | 23.80 | 23.76 | 23.76 | 0.000% | 10,636 | -5.976% |
| 2026-04-27 | 23.73 | 23.82 | 23.72 | 23.76 | +0.169% | 19,240 | -5.976% |
| 2026-04-24 | 23.66 | 23.75 | 23.52 | 23.72 | +0.551% | 13,682 | -5.818% |
| 2026-04-23 | 23.45 | 23.66 | 23.45 | 23.59 | +0.941% | 16,683 | -5.299% |
| 2026-04-22 | 23.22 | 23.43 | 23.22 | 23.37 | +0.646% | 4,833 | -4.407% |
| 2026-04-21 | 23.30 | 23.40 | 23.21 | 23.22 | +0.022% | 15,120 | -3.790% |
| 2026-04-20 | 23.35 | 23.45 | 23.16 | 23.21 | -0.536% | 18,601 | -3.769% |
| 2026-04-17 | 23.25 | 23.45 | 23.20 | 23.34 | +0.560% | 23,043 | -4.284% |
| 2026-04-16 | 23.45 | 23.45 | 23.20 | 23.21 | -0.939% | 22,084 | -3.748% |
| 2026-04-15 | 23.25 | 23.49 | 23.25 | 23.43 | +0.948% | 40,775 | -4.652% |
| 2026-04-14 | 23.15 | 23.29 | 23.15 | 23.21 | +0.433% | 19,392 | -3.748% |
| 2026-04-13 | 22.99 | 23.17 | 22.99 | 23.11 | +0.130% | 16,118 | -3.332% |
| 2026-04-10 | 22.96 | 23.10 | 22.96 | 23.08 | +0.523% | 22,369 | -3.206% |
| 2026-04-09 | 22.77 | 23.02 | 22.77 | 22.96 | +0.923% | 18,206 | -2.700% |
| 2026-04-08 | 22.51 | 22.82 | 22.50 | 22.75 | +1.745% | 22,374 | -1.802% |
| 2026-04-07 | 22.28 | 22.46 | 22.18 | 22.36 | -0.134% | 21,555 | -0.089% |
| 2026-04-06 | 21.90 | 22.41 | 21.90 | 22.39 | +2.237% | 24,136 | -0.223% |
| 2026-04-02 | 21.69 | 21.91 | 21.63 | 21.90 | +1.015% | 18,492 | +2.009% |
| 2026-04-01 | 21.31 | 21.69 | 21.31 | 21.68 | +2.409% | 40,347 | +3.044% |
| 2026-03-31 | 21.45 | 21.79 | 21.17 | 21.17 | -1.383% | 116,188 | +5.527% |
| 2026-03-30 | 21.68 | 21.94 | 21.44 | 21.47 | -1.302% | 25,489 | +4.068% |
| 2026-03-27 | 21.83 | 21.83 | 21.65 | 21.75 | -0.412% | 21,309 | +2.713% |
| 2026-03-26 | 21.88 | 21.88 | 21.58 | 21.84 | -0.410% | 25,520 | +2.289% |
| 2026-03-25 | 21.76 | 21.96 | 21.76 | 21.93 | +0.781% | 22,216 | +1.870% |
| 2026-03-24 | 21.99 | 22.09 | 21.56 | 21.76 | -0.685% | 20,711 | +2.665% |
| 2026-03-23 | 22.06 | 22.06 | 21.80 | 21.91 | -0.410% | 33,875 | +1.963% |
| 2026-03-20 | 22.09 | 22.25 | 22.00 | 22.00 | -1.034% | 41,958 | +1.545% |
| 2026-03-19 | 22.17 | 22.33 | 22.14 | 22.23 | -0.314% | 25,856 | +0.495% |
| 2026-03-18 | 22.45 | 22.45 | 22.14 | 22.30 | -0.801% | 15,464 | +0.179% |
| 2026-03-17 | 22.75 | 22.75 | 22.45 | 22.48 | -1.156% | 34,654 | -0.623% |
| 2026-03-16 | 22.89 | 22.89 | 22.71 | 22.74 | -0.643% | 13,771 | -1.771% |
| 2026-03-13 | 22.91 | 22.97 | 22.89 | 22.89 | -0.435% | 7,523 | -2.403% |
| 2026-03-12 | 22.97 | 23.02 | 22.97 | 22.99 | +0.044% | 10,200 | -2.827% |
| 2026-03-11 | 23.00 | 23.00 | 22.91 | 22.98 | +0.174% | 11,702 | -2.785% |
| 2026-03-10 | 22.93 | 22.94 | 22.87 | 22.94 | +0.087% | 2,701 | -2.616% |
| 2026-03-09 | 23.06 | 23.09 | 22.80 | 22.92 | -0.607% | 22,772 | -2.531% |
| 2026-03-06 | 23.02 | 23.10 | 22.93 | 23.06 | +0.174% | 18,726 | -3.122% |
| 2026-03-05 | 22.99 | 23.02 | 22.86 | 23.02 | +0.043% | 10,478 | -2.954% |
| 2026-03-04 | 22.98 | 23.03 | 22.90 | 23.01 | -1.750% | 21,979 | -2.913% |
| 2026-03-03 | 23.37 | 23.43 | 23.30 | 23.42 | -0.171% | 28,971 | -4.611% |
| 2026-03-02 | 23.17 | 23.49 | 23.17 | 23.46 | +2.625% | 36,802 | -4.774% |
| 2026-02-27 | 23.56 | 23.61 | 22.86 | 22.86 | -3.053% | 114,804 | -2.275% |
| 2026-02-26 | 23.60 | 23.60 | 23.50 | 23.58 | +0.085% | 14,109 | -5.259% |
| 2026-02-25 | 23.65 | 23.65 | 23.56 | 23.56 | +0.085% | 5,502 | -5.178% |
| 2026-02-24 | 23.40 | 23.56 | 23.40 | 23.54 | +0.469% | 9,246 | -5.098% |
| 2026-02-23 | 23.58 | 23.68 | 23.37 | 23.43 | -0.510% | 24,421 | -4.652% |
| 2026-02-20 | 23.70 | 23.82 | 23.55 | 23.55 | -0.381% | 45,593 | -5.138% |
| 2026-02-19 | 23.64 | 23.69 | 23.58 | 23.64 | +0.425% | 29,500 | -5.499% |
| 2026-02-18 | 23.65 | 23.68 | 23.50 | 23.54 | -0.212% | 32,233 | -5.098% |
| 2026-02-17 | 23.44 | 23.60 | 23.42 | 23.59 | +0.298% | 19,677 | -5.299% |
| 2026-02-13 | 23.64 | 23.64 | 23.46 | 23.52 | -0.508% | 23,817 | -5.017% |
| 2026-02-12 | 23.45 | 23.64 | 23.40 | 23.64 | +0.896% | 15,140 | -5.499% |
| 2026-02-11 | 23.32 | 23.43 | 23.32 | 23.43 | +0.343% | 18,251 | -4.652% |
| 2026-02-10 | 23.31 | 23.36 | 23.31 | 23.35 | +0.043% | 20,138 | -4.325% |
| 2026-02-09 | 23.37 | 23.37 | 23.31 | 23.34 | -0.086% | 7,690 | -4.284% |
| 2026-02-06 | 23.35 | 23.41 | 23.30 | 23.36 | +0.301% | 7,332 | -4.366% |
| 2026-02-05 | 23.22 | 23.40 | 23.22 | 23.29 | +0.131% | 10,370 | -4.079% |
| 2026-02-04 | 23.20 | 23.35 | 23.20 | 23.26 | +0.171% | 30,494 | -3.954% |
| 2026-02-03 | 23.28 | 23.30 | 23.19 | 23.22 | 0.000% | 18,904 | -3.790% |
| 2026-02-02 | 23.21 | 23.32 | 23.21 | 23.22 | +0.086% | 14,554 | -3.790% |
| 2026-01-30 | 23.42 | 23.44 | 23.17 | 23.20 | -0.855% | 30,625 | -3.707% |
| 2026-01-29 | 23.34 | 23.50 | 23.25 | 23.40 | +0.300% | 20,434 | -4.530% |
| 2026-01-28 | 23.16 | 23.33 | 23.16 | 23.33 | +0.691% | 21,949 | -4.243% |
| 2026-01-27 | 23.05 | 23.20 | 23.05 | 23.17 | +0.477% | 16,727 | -3.582% |
| 2026-01-26 | 23.08 | 23.11 | 23.06 | 23.06 | +0.174% | 17,297 | -3.122% |
| 2026-01-23 | 23.08 | 23.08 | 22.98 | 23.02 | -0.087% | 17,702 | -2.954% |
| 2026-01-22 | 22.95 | 23.05 | 22.95 | 23.04 | +0.393% | 28,855 | -3.038% |
| 2026-01-21 | 22.90 | 22.95 | 22.90 | 22.95 | +0.218% | 21,043 | -2.658% |
| 2026-01-20 | 22.88 | 22.90 | 22.84 | 22.90 | -0.131% | 18,932 | -2.445% |
| 2026-01-16 | 22.90 | 22.99 | 22.90 | 22.93 | +0.044% | 20,715 | -2.573% |
| 2026-01-15 | 22.89 | 22.96 | 22.82 | 22.92 | +0.131% | 25,163 | -2.531% |
| 2026-01-14 | 22.87 | 22.95 | 22.77 | 22.89 | +0.446% | 27,335 | -2.403% |
| 2026-01-13 | 22.84 | 22.84 | 22.75 | 22.79 | -0.182% | 17,954 | -1.968% |
| 2026-01-12 | 22.84 | 22.92 | 22.81 | 22.83 | -0.044% | 15,441 | -2.146% |
| 2026-01-09 | 22.76 | 22.85 | 22.76 | 22.84 | +0.351% | 8,097 | -2.189% |
| 2026-01-08 | 22.75 | 22.87 | 22.75 | 22.76 | +0.044% | 9,970 | -1.845% |
| 2026-01-07 | 22.77 | 22.79 | 22.73 | 22.75 | -0.088% | 16,367 | -1.802% |
| 2026-01-06 | 22.90 | 22.93 | 22.71 | 22.77 | -0.350% | 17,840 | -1.888% |
| 2026-01-05 | 22.98 | 23.00 | 22.75 | 22.85 | -0.262% | 22,516 | -2.232% |
| 2026-01-02 | 22.86 | 22.95 | 22.83 | 22.91 | +0.394% | 17,518 | -2.488% |
| 2025-12-31 | 22.90 | 22.92 | 22.80 | 22.82 | +0.043% | 44,311 | -2.103% |
| 2025-12-30 | 22.91 | 22.91 | 22.73 | 22.81 | +0.000% | 25,843 | -2.061% |
| 2025-12-29 | 22.98 | 23.05 | 22.61 | 22.81 | -0.653% | 19,432 | -2.060% |
| 2025-12-26 | 22.93 | 22.96 | 22.90 | 22.96 | -0.217% | 15,391 | -2.700% |
| 2025-12-24 | 22.85 | 23.08 | 22.85 | 23.01 | +0.524% | 4,354 | -2.912% |
| 2025-12-23 | 22.96 | 23.05 | 22.80 | 22.89 | -0.261% | 13,988 | -2.403% |
| 2025-12-22 | 23.01 | 23.04 | 22.93 | 22.95 | -0.087% | 16,608 | -2.658% |
| 2025-12-19 | 23.07 | 23.09 | 22.97 | 22.97 | -0.347% | 25,267 | -2.743% |
| 2025-12-18 | 23.00 | 23.05 | 22.99 | 23.05 | +0.305% | 15,177 | -3.080% |
| 2025-12-17 | 23.03 | 23.05 | 22.90 | 22.98 | -0.217% | 18,467 | -2.785% |
| 2025-12-16 | 23.15 | 23.17 | 23.03 | 23.03 | -0.389% | 17,633 | -2.996% |
| 2025-12-15 | 23.13 | 23.19 | 23.12 | 23.12 | +0.087% | 14,477 | -3.374% |
| 2025-12-12 | 23.18 | 23.18 | 23.09 | 23.10 | -0.259% | 17,707 | -3.290% |
| 2025-12-11 | 23.13 | 23.19 | 22.99 | 23.16 | +0.129% | 29,115 | -3.541% |
| 2025-12-10 | 23.21 | 23.23 | 23.12 | 23.13 | -0.344% | 14,675 | -3.416% |
| 2025-12-09 | 23.30 | 23.30 | 23.18 | 23.21 | +0.043% | 17,474 | -3.748% |
| 2025-12-08 | 23.25 | 23.30 | 23.10 | 23.20 | -0.215% | 19,519 | -3.707% |
| 2025-12-05 | 23.25 | 23.29 | 23.25 | 23.25 | +0.043% | 14,186 | -3.914% |
| 2025-12-04 | 23.26 | 23.28 | 23.19 | 23.24 | -2.358% | 42,319 | -3.873% |
| 2025-12-03 | 23.74 | 23.81 | 23.71 | 23.80 | +0.258% | 42,884 | -6.139% |
| 2025-12-02 | 23.82 | 23.86 | 23.72 | 23.74 | -0.336% | 56,487 | -5.897% |
| 2025-12-01 | 23.72 | 23.87 | 23.72 | 23.82 | +0.549% | 17,589 | -6.213% |
| 2025-11-28 | 23.82 | 23.85 | 23.68 | 23.69 | -0.462% | 34,078 | -5.699% |
| 2025-11-26 | 23.80 | 23.82 | 23.71 | 23.80 | 0.000% | 16,860 | -6.134% |
| 2025-11-25 | 23.80 | 23.83 | 23.75 | 23.80 | +0.126% | 22,676 | -6.134% |
| 2025-11-24 | 23.74 | 23.77 | 23.71 | 23.77 | +0.169% | 14,874 | -6.016% |
| 2025-11-21 | 23.80 | 23.84 | 23.61 | 23.73 | -0.252% | 23,139 | -5.858% |
| 2025-11-20 | 23.76 | 23.79 | 23.58 | 23.79 | +0.211% | 17,472 | -6.095% |
| 2025-11-19 | 23.89 | 23.89 | 23.72 | 23.74 | -0.336% | 14,800 | -5.897% |
| 2025-11-18 | 23.82 | 23.83 | 23.76 | 23.82 | -0.042% | 7,721 | -6.213% |
| 2025-11-17 | 23.74 | 23.87 | 23.74 | 23.83 | +0.168% | 7,513 | -6.253% |
| 2025-11-14 | 23.76 | 23.85 | 23.76 | 23.79 | -0.210% | 11,416 | -6.095% |
| 2025-11-13 | 23.77 | 23.85 | 23.77 | 23.84 | -0.251% | 10,691 | -6.292% |
| 2025-11-12 | 23.95 | 23.96 | 23.84 | 23.90 | -0.125% | 13,437 | -6.527% |
| 2025-11-11 | 23.92 | 23.94 | 23.89 | 23.93 | +0.126% | 12,855 | -6.644% |
| 2025-11-10 | 23.80 | 23.90 | 23.80 | 23.90 | +0.547% | 9,559 | -6.527% |
| 2025-11-07 | 23.85 | 23.85 | 23.67 | 23.77 | -0.419% | 29,031 | -6.016% |
| 2025-11-06 | 23.76 | 23.89 | 23.75 | 23.87 | +0.021% | 10,765 | -6.410% |
| 2025-11-05 | 23.75 | 23.92 | 23.75 | 23.87 | +0.361% | 8,892 | -6.391% |
| 2025-11-04 | 23.76 | 23.90 | 23.73 | 23.78 | -0.422% | 36,334 | -6.053% |
| 2025-11-03 | 23.81 | 23.98 | 23.75 | 23.88 | +0.547% | 7,765 | -6.449% |
| 2025-10-31 | 23.84 | 23.93 | 23.70 | 23.75 | -0.794% | 33,830 | -5.937% |
| 2025-10-30 | 23.89 | 24.00 | 23.89 | 23.94 | +0.125% | 9,186 | -6.683% |
| 2025-10-29 | 24.05 | 24.06 | 23.74 | 23.91 | -0.623% | 18,932 | -6.566% |
| 2025-10-28 | 24.04 | 24.06 | 24.00 | 24.06 | +0.250% | 10,069 | -7.149% |
| 2025-10-27 | 24.01 | 24.06 | 23.94 | 24.00 | +0.376% | 13,298 | -6.917% |
| 2025-10-24 | 23.93 | 23.95 | 23.80 | 23.91 | +0.589% | 12,183 | -6.566% |
| 2025-10-23 | 23.74 | 23.77 | 23.63 | 23.77 | +0.126% | 10,316 | -6.016% |
| 2025-10-22 | 23.92 | 24.11 | 23.57 | 23.74 | -0.753% | 71,334 | -5.897% |
| 2025-10-21 | 24.03 | 24.18 | 23.83 | 23.92 | -0.458% | 21,716 | -6.605% |
| 2025-10-20 | 23.91 | 24.09 | 23.91 | 24.03 | +0.502% | 14,043 | -7.033% |
| 2025-10-17 | 24.31 | 24.31 | 23.85 | 23.91 | -1.200% | 34,823 | -6.566% |
| 2025-10-16 | 24.34 | 24.35 | 24.20 | 24.20 | -0.122% | 5,307 | -7.687% |
| 2025-10-15 | 24.10 | 24.35 | 24.10 | 24.23 | +0.498% | 8,516 | -7.800% |
| 2025-10-14 | 24.14 | 24.16 | 24.10 | 24.11 | -0.154% | 2,782 | -7.341% |
| 2025-10-13 | 24.05 | 24.15 | 24.05 | 24.15 | +0.279% | 5,723 | -7.484% |
| 2025-10-10 | 24.15 | 24.18 | 24.07 | 24.08 | -0.150% | 6,040 | -7.226% |
| 2025-10-09 | 24.14 | 24.17 | 24.08 | 24.12 | -0.140% | 7,197 | -7.365% |
| 2025-10-08 | 24.16 | 24.19 | 24.13 | 24.15 | +0.083% | 6,547 | -7.495% |
| 2025-10-07 | 24.17 | 24.18 | 24.13 | 24.13 | +0.041% | 5,418 | -7.418% |
| 2025-10-06 | 24.12 | 24.18 | 24.07 | 24.12 | 0.000% | 12,119 | -7.380% |
| 2025-10-03 | 24.12 | 24.19 | 24.11 | 24.12 | -0.021% | 9,412 | -7.380% |
| 2025-10-02 | 24.08 | 24.13 | 23.97 | 24.13 | -0.020% | 27,731 | -7.399% |
| 2025-10-01 | 23.92 | 24.13 | 23.90 | 24.13 | +1.089% | 15,561 | -7.418% |
| 2025-09-30 | 24.18 | 24.19 | 23.87 | 23.87 | -0.872% | 56,921 | -6.410% |
| 2025-09-29 | 24.08 | 24.13 | 24.07 | 24.08 | +0.083% | 14,880 | -7.226% |
| 2025-09-26 | 24.05 | 24.10 | 24.01 | 24.06 | -0.083% | 5,792 | -7.149% |
| 2025-09-25 | 24.14 | 24.14 | 24.08 | 24.08 | -0.166% | 8,373 | -7.226% |
| 2025-09-24 | 24.13 | 24.15 | 24.10 | 24.12 | 0.000% | 7,458 | -7.380% |
| 2025-09-23 | 24.15 | 24.17 | 24.11 | 24.12 | -0.207% | 3,047 | -7.380% |
| 2025-09-22 | 24.18 | 24.25 | 24.11 | 24.17 | +0.124% | 10,446 | -7.571% |
| 2025-09-19 | 24.15 | 24.15 | 24.08 | 24.14 | 0.000% | 7,686 | -7.457% |
| 2025-09-18 | 24.21 | 24.21 | 24.11 | 24.14 | -0.248% | 3,830 | -7.457% |
| 2025-09-17 | 24.23 | 24.23 | 24.09 | 24.20 | 0.000% | 22,236 | -7.686% |
| 2025-09-16 | 24.19 | 24.20 | 24.09 | 24.20 | +0.041% | 7,145 | -7.686% |
| 2025-09-15 | 24.17 | 24.20 | 24.09 | 24.19 | +0.166% | 8,499 | -7.648% |
| 2025-09-12 | 24.20 | 24.20 | 24.08 | 24.15 | -0.142% | 11,410 | -7.495% |
| 2025-09-11 | 24.15 | 24.21 | 24.12 | 24.18 | +0.601% | 20,544 | -7.626% |
| 2025-09-10 | 24.27 | 24.30 | 24.03 | 24.04 | -0.825% | 40,667 | -7.072% |
| 2025-09-09 | 24.31 | 24.31 | 24.14 | 24.24 | -0.124% | 52,104 | -7.838% |
| 2025-09-08 | 24.28 | 24.29 | 24.16 | 24.27 | +0.136% | 22,957 | -7.952% |
| 2025-09-05 | 24.15 | 24.29 | 24.15 | 24.24 | +0.402% | 18,316 | -7.827% |
| 2025-09-04 | 24.07 | 24.15 | 24.06 | 24.14 | -1.989% | 29,517 | -7.457% |
| 2025-09-03 | 24.62 | 24.64 | 24.56 | 24.63 | +0.122% | 40,916 | -9.297% |
| 2025-09-02 | 24.44 | 24.60 | 24.44 | 24.60 | +0.778% | 44,661 | -9.187% |
| 2025-08-29 | 24.60 | 24.60 | 24.40 | 24.41 | -0.651% | 57,822 | -8.480% |
| 2025-08-28 | 24.57 | 24.57 | 24.54 | 24.57 | +0.163% | 7,584 | -9.076% |
| 2025-08-27 | 24.58 | 24.60 | 24.51 | 24.53 | -0.203% | 18,865 | -8.928% |
| 2025-08-26 | 24.58 | 24.58 | 24.51 | 24.58 | +0.156% | 11,283 | -9.113% |
| 2025-08-25 | 24.54 | 24.56 | 24.54 | 24.54 | +0.007% | 9,655 | -8.972% |
| 2025-08-22 | 24.55 | 24.57 | 24.52 | 24.54 | +0.082% | 17,206 | -8.965% |
| 2025-08-21 | 24.51 | 24.55 | 24.50 | 24.52 | +0.120% | 10,041 | -8.891% |
| 2025-08-20 | 24.57 | 24.60 | 24.49 | 24.49 | -0.161% | 28,513 | -8.781% |
| 2025-08-19 | 24.55 | 24.56 | 24.53 | 24.53 | -0.041% | 12,091 | -8.928% |
| 2025-08-18 | 24.52 | 24.59 | 24.51 | 24.54 | +0.102% | 26,403 | -8.965% |
| 2025-08-15 | 24.50 | 24.60 | 24.50 | 24.52 | +0.306% | 13,154 | -8.872% |
| 2025-08-14 | 24.44 | 24.51 | 24.44 | 24.44 | +0.103% | 3,369 | -8.593% |
| 2025-08-13 | 24.35 | 24.42 | 24.34 | 24.41 | +0.308% | 14,240 | -8.499% |
| 2025-08-12 | 24.32 | 24.35 | 24.32 | 24.34 | -0.006% | 7,820 | -8.217% |
| 2025-08-11 | 24.40 | 24.40 | 24.34 | 24.34 | -0.207% | 11,920 | -8.222% |
| 2025-08-08 | 24.50 | 24.50 | 24.39 | 24.39 | -0.278% | 9,230 | -8.412% |
| 2025-08-07 | 24.50 | 24.50 | 24.40 | 24.46 | +0.164% | 7,355 | -8.667% |
| 2025-08-06 | 24.42 | 24.49 | 24.42 | 24.42 | -0.123% | 13,581 | -8.518% |
| 2025-08-05 | 24.42 | 24.48 | 24.42 | 24.45 | -0.082% | 6,298 | -8.630% |
| 2025-08-04 | 24.50 | 24.50 | 24.35 | 24.47 | -0.041% | 16,707 | -8.705% |
| 2025-08-01 | 24.48 | 24.49 | 24.35 | 24.48 | -0.204% | 19,359 | -8.742% |
| 2025-07-31 | 24.50 | 24.60 | 24.37 | 24.53 | +0.225% | 65,074 | -8.928% |
| 2025-07-30 | 24.49 | 24.55 | 24.40 | 24.48 | +0.102% | 18,205 | -8.723% |
| 2025-07-29 | 24.32 | 24.45 | 24.32 | 24.45 | +0.350% | 13,532 | -8.630% |
| 2025-07-28 | 24.30 | 24.37 | 24.30 | 24.36 | +0.473% | 7,725 | -8.310% |
| 2025-07-25 | 24.27 | 24.27 | 24.16 | 24.25 | -0.011% | 5,056 | -7.876% |
| 2025-07-24 | 24.26 | 24.26 | 24.15 | 24.25 | -0.030% | 2,512 | -7.887% |
| 2025-07-23 | 24.31 | 24.31 | 24.10 | 24.26 | +0.165% | 8,914 | -7.914% |
| 2025-07-22 | 24.34 | 24.35 | 24.20 | 24.22 | -0.575% | 6,058 | -7.762% |
| 2025-07-21 | 24.19 | 24.36 | 24.19 | 24.36 | +0.578% | 10,668 | -8.292% |
| 2025-07-18 | 24.17 | 24.22 | 24.17 | 24.22 | 0.000% | 1,132 | -7.762% |
| 2025-07-17 | 24.20 | 24.24 | 24.14 | 24.22 | +0.228% | 11,455 | -7.762% |
| 2025-07-16 | 24.13 | 24.19 | 24.00 | 24.16 | +0.311% | 14,908 | -7.552% |
| 2025-07-15 | 24.02 | 24.24 | 24.00 | 24.09 | +0.417% | 12,866 | -7.264% |
| 2025-07-14 | 24.05 | 24.07 | 23.89 | 23.99 | -0.415% | 11,651 | -6.878% |
| 2025-07-11 | 24.07 | 24.09 | 24.02 | 24.09 | -0.041% | 6,671 | -7.264% |
| 2025-07-10 | 24.12 | 24.15 | 24.00 | 24.10 | -0.136% | 7,513 | -7.303% |
| 2025-07-09 | 24.05 | 24.17 | 24.05 | 24.13 | +0.344% | 12,967 | -7.429% |
| 2025-07-08 | 23.93 | 24.11 | 23.93 | 24.05 | +0.501% | 10,982 | -7.110% |
| 2025-07-07 | 23.94 | 23.98 | 23.84 | 23.93 | +0.335% | 12,367 | -6.644% |
| 2025-07-03 | 23.75 | 23.90 | 23.74 | 23.85 | +0.421% | 10,411 | -6.331% |
| 2025-07-02 | 23.75 | 23.78 | 23.69 | 23.75 | 0.000% | 20,141 | -5.937% |
| 2025-07-01 | 23.59 | 23.79 | 23.59 | 23.75 | +0.978% | 22,837 | -5.937% |
| 2025-06-30 | 23.95 | 23.97 | 23.52 | 23.52 | -1.176% | 174,388 | -5.017% |
| 2025-06-27 | 23.97 | 23.97 | 23.80 | 23.80 | -0.502% | 6,306 | -6.134% |
| 2025-06-26 | 23.85 | 23.93 | 23.85 | 23.92 | +0.336% | 11,170 | -6.605% |
| 2025-06-25 | 23.88 | 23.90 | 23.84 | 23.84 | -0.084% | 5,800 | -6.292% |
| 2025-06-24 | 23.85 | 23.97 | 23.85 | 23.86 | -0.042% | 12,679 | -6.370% |
| 2025-06-23 | 23.96 | 23.96 | 23.82 | 23.87 | -0.167% | 7,738 | -6.410% |
| 2025-06-20 | 23.91 | 23.92 | 23.86 | 23.91 | +0.042% | 6,428 | -6.566% |
| 2025-06-18 | 23.88 | 23.97 | 23.84 | 23.90 | +0.168% | 9,729 | -6.527% |
| 2025-06-17 | 23.86 | 23.89 | 23.77 | 23.86 | +0.421% | 9,505 | -6.370% |
| 2025-06-16 | 23.94 | 24.06 | 23.75 | 23.76 | -0.793% | 21,032 | -5.976% |
| 2025-06-13 | 23.87 | 23.95 | 23.78 | 23.95 | +0.293% | 12,472 | -6.722% |
| 2025-06-12 | 23.89 | 23.90 | 23.79 | 23.88 | +0.168% | 18,696 | -6.449% |
| 2025-06-11 | 23.90 | 23.90 | 23.80 | 23.84 | +0.248% | 5,947 | -6.292% |
| 2025-06-10 | 23.98 | 23.98 | 23.72 | 23.78 | -0.038% | 30,555 | -6.059% |
| 2025-06-09 | 23.90 | 23.90 | 23.79 | 23.79 | -0.126% | 4,792 | -6.095% |
| 2025-06-06 | 23.89 | 23.91 | 23.76 | 23.82 | -0.335% | 16,519 | -6.213% |
| 2025-06-05 | 23.83 | 24.00 | 23.82 | 23.90 | +0.275% | 26,632 | -6.527% |
| 2025-06-04 | 23.85 | 23.93 | 23.80 | 23.83 | -2.518% | 13,607 | -6.270% |
| 2025-06-03 | 24.45 | 24.52 | 24.39 | 24.45 | -0.082% | 33,206 | -8.630% |
| 2025-06-02 | 24.25 | 24.58 | 24.25 | 24.47 | +1.116% | 46,922 | -8.705% |
| 2025-05-30 | 24.50 | 24.52 | 24.20 | 24.20 | -0.779% | 47,640 | -7.686% |
| 2025-05-29 | 24.42 | 24.57 | 24.39 | 24.39 | -0.245% | 15,965 | -8.405% |
| 2025-05-28 | 24.50 | 24.55 | 24.44 | 24.45 | -0.082% | 12,012 | -8.630% |
| 2025-05-27 | 24.40 | 24.49 | 24.37 | 24.47 | +0.287% | 8,291 | -8.705% |
| 2025-05-23 | 24.33 | 24.45 | 24.20 | 24.40 | +0.041% | 15,187 | -8.443% |
| 2025-05-22 | 24.36 | 24.47 | 24.22 | 24.39 | +0.239% | 21,458 | -8.405% |
| 2025-05-21 | 24.50 | 24.50 | 24.17 | 24.33 | -0.443% | 27,696 | -8.186% |
| 2025-05-20 | 24.48 | 24.50 | 24.36 | 24.44 | +0.328% | 16,573 | -8.592% |
| 2025-05-19 | 24.28 | 24.40 | 24.24 | 24.36 | -0.246% | 28,404 | -8.292% |
| 2025-05-16 | 24.40 | 24.50 | 24.36 | 24.42 | +0.618% | 10,470 | -8.518% |
| 2025-05-15 | 24.41 | 24.41 | 24.24 | 24.27 | -0.410% | 35,325 | -7.952% |
| 2025-05-14 | 24.25 | 24.37 | 24.12 | 24.37 | +0.206% | 25,668 | -8.330% |
| 2025-05-13 | 24.53 | 24.53 | 24.25 | 24.32 | -0.124% | 56,581 | -8.141% |
| 2025-05-12 | 24.71 | 24.71 | 24.26 | 24.35 | -0.815% | 21,798 | -8.255% |
| 2025-05-09 | 24.52 | 24.56 | 24.07 | 24.55 | +0.204% | 22,115 | -9.002% |
| 2025-05-08 | 24.49 | 24.54 | 24.47 | 24.50 | -0.204% | 10,254 | -8.816% |
| 2025-05-07 | 24.59 | 24.60 | 24.54 | 24.55 | +0.450% | 2,147 | -9.002% |
| 2025-05-06 | 24.60 | 24.61 | 24.44 | 24.44 | -0.811% | 6,120 | -8.593% |
| 2025-05-05 | 24.70 | 24.75 | 24.41 | 24.64 | -0.243% | 21,150 | -9.334% |
| 2025-05-02 | 24.73 | 24.83 | 24.60 | 24.70 | -0.121% | 9,375 | -9.555% |
| 2025-05-01 | 24.72 | 24.97 | 24.43 | 24.73 | -0.121% | 63,910 | -9.664% |
| 2025-04-30 | 24.56 | 24.82 | 24.41 | 24.76 | +0.487% | 18,586 | -9.774% |
| 2025-04-29 | 24.24 | 24.70 | 24.24 | 24.64 | +0.571% | 10,792 | -9.334% |
| 2025-04-28 | 24.29 | 24.50 | 24.29 | 24.50 | +1.449% | 7,081 | -8.816% |
| 2025-04-25 | 23.83 | 24.29 | 23.82 | 24.15 | +0.499% | 4,558 | -7.495% |
| 2025-04-24 | 23.80 | 24.10 | 23.80 | 24.03 | +0.755% | 8,434 | -7.033% |
| 2025-04-23 | 23.82 | 23.89 | 23.69 | 23.85 | +0.675% | 12,079 | -6.331% |
| 2025-04-22 | 23.25 | 23.78 | 23.25 | 23.69 | +1.980% | 8,068 | -5.699% |
| 2025-04-21 | 23.51 | 23.62 | 23.07 | 23.23 | -1.317% | 11,628 | -3.831% |
| 2025-04-17 | 23.46 | 23.81 | 23.33 | 23.54 | +0.986% | 30,925 | -5.098% |
| 2025-04-16 | 23.28 | 23.53 | 22.87 | 23.31 | -0.256% | 21,645 | -4.162% |
| 2025-04-15 | 23.43 | 23.60 | 23.20 | 23.37 | +0.097% | 36,436 | -4.407% |
| 2025-04-14 | 22.49 | 23.58 | 22.49 | 23.35 | 0.000% | 50,459 | -4.314% |