MFAO
MFA Financial, Inc. 9.000% Senior Notes due 2029
stockNYSEStructured Product
At CloseOct 1, 2026 11:35:24 AM EDT
25.24USD0.000%(+25.24)17,768
After-hoursOct 2, 2026 4:10:30 PM EDT
25.22USD-0.099%(-0.02)
MFAO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.18 | 25.25 | 25.15 | 25.21 | +0.119% | 17,769 | 0.000% |
| 2026-10-01 | 25.30 | 25.30 | 25.15 | 25.18 | +0.099% | 12,240 | +0.119% |
| 2026-09-30 | 25.18 | 25.23 | 25.16 | 25.16 | -0.276% | 14,813 | +0.219% |
| 2026-09-29 | 25.20 | 25.23 | 25.17 | 25.23 | +0.117% | 14,080 | -0.058% |
| 2026-09-28 | 25.20 | 25.25 | 25.20 | 25.20 | -0.039% | 12,534 | +0.059% |
| 2026-09-25 | 25.22 | 25.27 | 25.21 | 25.21 | -0.154% | 12,230 | +0.020% |
| 2026-09-24 | 25.23 | 25.30 | 25.23 | 25.25 | -0.123% | 12,119 | -0.135% |
| 2026-09-23 | 25.28 | 25.33 | 25.23 | 25.28 | -0.158% | 5,689 | -0.258% |
| 2026-09-22 | 25.33 | 25.34 | 25.27 | 25.32 | +0.397% | 8,155 | -0.415% |
| 2026-09-21 | 25.27 | 25.33 | 25.21 | 25.22 | -0.119% | 26,165 | -0.020% |
| 2026-09-18 | 25.18 | 25.33 | 25.18 | 25.25 | -0.194% | 4,336 | -0.139% |
| 2026-09-17 | 25.16 | 25.34 | 25.16 | 25.30 | +0.632% | 5,029 | -0.332% |
| 2026-09-16 | 25.19 | 25.24 | 25.14 | 25.14 | -0.159% | 11,560 | +0.298% |
| 2026-09-15 | 25.15 | 25.31 | 25.15 | 25.18 | +0.040% | 12,300 | +0.139% |
| 2026-09-14 | 25.16 | 25.25 | 25.10 | 25.17 | 0.000% | 9,211 | +0.179% |
| 2026-09-11 | 25.32 | 25.40 | 25.13 | 25.17 | -0.592% | 39,213 | +0.179% |
| 2026-09-10 | 25.38 | 25.38 | 25.30 | 25.32 | -0.236% | 6,099 | -0.415% |
| 2026-09-09 | 25.35 | 25.44 | 25.32 | 25.38 | +0.118% | 14,015 | -0.650% |
| 2026-09-08 | 25.45 | 25.46 | 25.28 | 25.35 | +0.198% | 21,230 | -0.533% |
| 2026-09-04 | 25.39 | 25.39 | 25.30 | 25.30 | +0.039% | 2,789 | -0.336% |
| 2026-09-03 | 25.39 | 25.39 | 25.28 | 25.29 | -0.128% | 6,880 | -0.297% |
| 2026-09-02 | 25.35 | 25.35 | 25.32 | 25.32 | +0.129% | 3,068 | -0.425% |
| 2026-09-01 | 25.35 | 25.35 | 25.25 | 25.29 | +0.119% | 17,027 | -0.297% |
| 2026-08-31 | 25.30 | 25.32 | 25.25 | 25.26 | -0.237% | 3,126 | -0.178% |
| 2026-08-28 | 25.22 | 25.32 | 25.22 | 25.32 | +0.197% | 1,388 | -0.414% |
| 2026-08-27 | 25.22 | 25.34 | 25.22 | 25.27 | +0.357% | 8,700 | -0.218% |
| 2026-08-26 | 25.20 | 25.25 | 25.18 | 25.18 | -0.020% | 9,068 | +0.139% |
| 2026-08-25 | 25.20 | 25.25 | 25.15 | 25.18 | -0.060% | 10,045 | +0.119% |
| 2026-08-24 | 25.23 | 25.24 | 25.20 | 25.20 | -0.119% | 4,264 | +0.060% |
| 2026-08-21 | 25.32 | 25.32 | 25.23 | 25.23 | +0.119% | 5,372 | -0.059% |
| 2026-08-20 | 25.25 | 25.26 | 25.20 | 25.20 | -0.119% | 4,539 | +0.060% |
| 2026-08-19 | 25.17 | 25.25 | 25.17 | 25.23 | +0.159% | 1,670 | -0.059% |
| 2026-08-18 | 25.17 | 25.21 | 25.12 | 25.19 | +0.140% | 8,125 | +0.099% |
| 2026-08-17 | 25.26 | 25.26 | 25.15 | 25.15 | -0.258% | 9,725 | +0.239% |
| 2026-08-14 | 25.16 | 25.22 | 25.14 | 25.22 | +0.378% | 2,051 | -0.020% |
| 2026-08-13 | 25.09 | 25.14 | 25.09 | 25.13 | +0.179% | 6,054 | +0.358% |
| 2026-08-12 | 25.05 | 25.12 | 25.05 | 25.08 | 0.000% | 5,200 | +0.538% |
| 2026-08-11 | 25.07 | 25.16 | 25.05 | 25.08 | 0.000% | 6,073 | +0.538% |
| 2026-08-10 | 25.12 | 25.15 | 25.05 | 25.08 | +0.080% | 3,723 | +0.538% |
| 2026-08-07 | 25.05 | 25.12 | 25.05 | 25.06 | -0.040% | 8,668 | +0.619% |
| 2026-08-06 | 25.09 | 25.09 | 25.07 | 25.07 | +0.100% | 1,821 | +0.578% |
| 2026-08-05 | 25.06 | 25.10 | 25.04 | 25.05 | -0.060% | 10,282 | +0.679% |
| 2026-08-04 | 25.13 | 25.13 | 25.05 | 25.06 | -0.120% | 5,630 | +0.619% |
| 2026-08-03 | 25.13 | 25.13 | 25.05 | 25.09 | +0.200% | 14,765 | +0.498% |
| 2026-07-31 | 25.17 | 25.17 | 25.00 | 25.04 | -2.034% | 30,926 | +0.699% |
| 2026-07-30 | 25.45 | 25.63 | 25.45 | 25.56 | +0.275% | 12,501 | -1.350% |
| 2026-07-29 | 25.54 | 25.54 | 25.46 | 25.49 | +0.039% | 6,500 | -1.079% |
| 2026-07-28 | 25.45 | 25.51 | 25.45 | 25.48 | +0.039% | 8,861 | -1.040% |
| 2026-07-27 | 25.40 | 25.49 | 25.40 | 25.47 | +0.079% | 7,419 | -1.001% |
| 2026-07-24 | 25.51 | 25.51 | 25.38 | 25.45 | +0.276% | 9,709 | -0.923% |
| 2026-07-23 | 25.43 | 25.43 | 25.38 | 25.38 | -0.353% | 3,866 | -0.650% |
| 2026-07-22 | 25.42 | 25.50 | 25.38 | 25.47 | +0.197% | 22,696 | -1.001% |
| 2026-07-21 | 25.50 | 25.50 | 25.40 | 25.42 | 0.000% | 10,756 | -0.806% |
| 2026-07-20 | 25.50 | 25.50 | 25.42 | 25.42 | -0.353% | 7,337 | -0.806% |
| 2026-07-17 | 25.50 | 25.53 | 25.50 | 25.51 | +0.039% | 2,514 | -1.156% |
| 2026-07-16 | 25.50 | 25.59 | 25.46 | 25.50 | -0.274% | 8,911 | -1.118% |
| 2026-07-15 | 25.50 | 25.57 | 25.46 | 25.57 | +0.393% | 3,700 | -1.388% |
| 2026-07-14 | 25.44 | 25.47 | 25.44 | 25.47 | +0.118% | 2,456 | -1.001% |
| 2026-07-13 | 25.44 | 25.44 | 25.41 | 25.44 | +0.157% | 1,266 | -0.884% |
| 2026-07-10 | 25.39 | 25.44 | 25.39 | 25.40 | -0.039% | 7,025 | -0.728% |
| 2026-07-09 | 25.39 | 25.41 | 25.37 | 25.41 | -0.039% | 4,843 | -0.767% |
| 2026-07-08 | 25.42 | 25.43 | 25.36 | 25.42 | +0.087% | 4,903 | -0.806% |
| 2026-07-07 | 25.36 | 25.40 | 25.36 | 25.40 | +0.189% | 3,773 | -0.721% |
| 2026-07-06 | 25.34 | 25.39 | 25.32 | 25.35 | +0.079% | 10,225 | -0.533% |
| 2026-07-02 | 25.30 | 25.34 | 25.27 | 25.33 | +0.198% | 6,425 | -0.454% |
| 2026-07-01 | 25.23 | 25.30 | 25.23 | 25.28 | +0.099% | 5,540 | -0.257% |
| 2026-06-30 | 25.29 | 25.30 | 25.22 | 25.25 | -0.138% | 8,603 | -0.158% |
| 2026-06-29 | 25.27 | 25.29 | 25.22 | 25.29 | +0.079% | 4,797 | -0.297% |
| 2026-06-26 | 25.30 | 25.30 | 25.23 | 25.27 | -0.040% | 5,610 | -0.218% |
| 2026-06-25 | 25.28 | 25.29 | 25.23 | 25.28 | 0.000% | 5,147 | -0.257% |
| 2026-06-24 | 25.28 | 25.28 | 25.25 | 25.28 | -0.079% | 5,180 | -0.257% |
| 2026-06-23 | 25.22 | 25.30 | 25.22 | 25.30 | +0.237% | 8,981 | -0.336% |
| 2026-06-22 | 25.16 | 25.25 | 25.16 | 25.24 | +0.119% | 5,619 | -0.099% |
| 2026-06-18 | 25.16 | 25.21 | 25.14 | 25.21 | 0.000% | 6,091 | +0.020% |
| 2026-06-17 | 25.20 | 25.21 | 25.19 | 25.21 | +0.079% | 1,203 | +0.020% |
| 2026-06-16 | 25.18 | 25.22 | 25.16 | 25.19 | +0.159% | 6,157 | +0.099% |
| 2026-06-15 | 25.17 | 25.19 | 25.13 | 25.15 | +0.159% | 6,486 | +0.259% |
| 2026-06-12 | 25.16 | 25.19 | 25.10 | 25.11 | -0.079% | 11,184 | +0.418% |
| 2026-06-11 | 25.12 | 25.14 | 25.09 | 25.13 | -0.357% | 13,196 | +0.338% |
| 2026-06-10 | 25.17 | 25.22 | 25.12 | 25.22 | +0.199% | 9,971 | -0.020% |
| 2026-06-09 | 25.17 | 25.23 | 25.15 | 25.17 | +0.040% | 6,741 | +0.179% |
| 2026-06-08 | 25.20 | 25.23 | 25.16 | 25.16 | -0.060% | 3,820 | +0.219% |
| 2026-06-05 | 25.20 | 25.23 | 25.16 | 25.18 | -0.265% | 9,315 | +0.159% |
| 2026-06-04 | 25.22 | 25.27 | 25.22 | 25.24 | +0.048% | 13,079 | -0.107% |
| 2026-06-03 | 25.20 | 25.25 | 25.17 | 25.23 | +0.119% | 9,491 | -0.059% |
| 2026-06-02 | 25.14 | 25.25 | 25.14 | 25.20 | +0.179% | 9,066 | +0.060% |
| 2026-06-01 | 25.21 | 25.21 | 25.10 | 25.16 | -0.218% | 9,980 | +0.239% |
| 2026-05-29 | 25.20 | 25.25 | 25.19 | 25.21 | +0.040% | 3,090 | +0.020% |
| 2026-05-28 | 25.20 | 25.20 | 25.18 | 25.20 | +0.119% | 3,386 | +0.060% |
| 2026-05-27 | 25.22 | 25.22 | 25.14 | 25.17 | +0.159% | 2,095 | +0.179% |
| 2026-05-26 | 25.12 | 25.17 | 25.11 | 25.13 | -0.139% | 14,286 | +0.338% |
| 2026-05-22 | 25.14 | 25.20 | 25.14 | 25.16 | +0.099% | 5,161 | +0.199% |
| 2026-05-21 | 25.15 | 25.15 | 25.10 | 25.14 | +0.039% | 7,920 | +0.298% |
| 2026-05-20 | 25.14 | 25.15 | 25.11 | 25.13 | +0.199% | 5,009 | +0.338% |
| 2026-05-19 | 25.19 | 25.19 | 25.08 | 25.08 | -0.238% | 14,784 | +0.538% |
| 2026-05-18 | 25.22 | 25.22 | 25.12 | 25.14 | +0.080% | 8,439 | +0.298% |
| 2026-05-15 | 25.25 | 25.25 | 25.10 | 25.12 | -0.278% | 18,911 | +0.378% |
| 2026-05-14 | 25.21 | 25.22 | 25.19 | 25.19 | -0.119% | 3,581 | +0.099% |
| 2026-05-13 | 25.22 | 25.25 | 25.18 | 25.22 | +0.318% | 5,432 | -0.020% |
| 2026-05-12 | 25.22 | 25.24 | 25.14 | 25.14 | -0.475% | 7,134 | +0.298% |
| 2026-05-11 | 25.21 | 25.29 | 25.21 | 25.26 | +0.159% | 28,857 | -0.178% |
| 2026-05-08 | 25.18 | 25.22 | 25.16 | 25.22 | +0.159% | 4,831 | -0.020% |
| 2026-05-07 | 25.24 | 25.27 | 25.15 | 25.18 | -0.238% | 12,334 | +0.139% |
| 2026-05-06 | 25.13 | 25.26 | 25.13 | 25.24 | +0.478% | 19,515 | -0.099% |
| 2026-05-05 | 25.16 | 25.16 | 25.07 | 25.12 | +0.020% | 25,512 | +0.379% |
| 2026-05-04 | 25.18 | 25.18 | 25.05 | 25.11 | -0.119% | 11,982 | +0.398% |
| 2026-05-01 | 25.05 | 25.19 | 25.04 | 25.14 | -1.624% | 36,663 | +0.278% |
| 2026-04-30 | 25.44 | 25.56 | 25.44 | 25.56 | +0.472% | 20,744 | -1.350% |
| 2026-04-29 | 25.45 | 25.53 | 25.39 | 25.44 | -0.039% | 143,525 | -0.884% |
| 2026-04-28 | 25.60 | 25.63 | 25.36 | 25.45 | -0.391% | 341,102 | -0.923% |
| 2026-04-27 | 25.66 | 25.72 | 25.55 | 25.55 | -0.370% | 29,319 | -1.311% |
| 2026-04-24 | 25.71 | 25.71 | 25.64 | 25.64 | -0.058% | 2,579 | -1.677% |
| 2026-04-23 | 25.64 | 25.71 | 25.64 | 25.66 | -0.019% | 12,117 | -1.734% |
| 2026-04-22 | 25.69 | 25.70 | 25.62 | 25.66 | -0.039% | 3,730 | -1.753% |
| 2026-04-21 | 25.63 | 25.71 | 25.63 | 25.68 | +0.137% | 17,604 | -1.792% |
| 2026-04-20 | 25.60 | 25.70 | 25.60 | 25.64 | +0.014% | 9,582 | -1.658% |
| 2026-04-17 | 25.46 | 25.69 | 25.46 | 25.64 | +0.299% | 19,014 | -1.644% |
| 2026-04-16 | 25.57 | 25.62 | 25.56 | 25.56 | +0.118% | 11,437 | -1.350% |
| 2026-04-15 | 25.57 | 25.62 | 25.47 | 25.53 | -0.156% | 15,932 | -1.234% |
| 2026-04-14 | 25.48 | 25.60 | 25.42 | 25.57 | +0.432% | 20,198 | -1.388% |
| 2026-04-13 | 25.41 | 25.48 | 25.28 | 25.46 | +0.355% | 7,406 | -0.962% |
| 2026-04-10 | 25.42 | 25.45 | 25.37 | 25.37 | +0.277% | 11,029 | -0.611% |
| 2026-04-09 | 25.34 | 25.35 | 25.30 | 25.30 | +0.317% | 6,861 | -0.336% |
| 2026-04-08 | 25.29 | 25.34 | 25.19 | 25.22 | -0.237% | 12,522 | -0.020% |
| 2026-04-07 | 25.34 | 25.34 | 25.21 | 25.28 | +0.079% | 4,534 | -0.257% |
| 2026-04-06 | 25.25 | 25.29 | 25.19 | 25.26 | +0.278% | 4,767 | -0.178% |
| 2026-04-02 | 25.22 | 25.25 | 25.08 | 25.19 | -0.395% | 12,313 | +0.099% |
| 2026-04-01 | 24.90 | 25.30 | 24.90 | 25.29 | +1.607% | 9,661 | -0.297% |
| 2026-03-31 | 24.80 | 24.97 | 24.80 | 24.89 | 0.000% | 16,493 | +1.306% |
| 2026-03-30 | 24.82 | 24.96 | 24.75 | 24.89 | +0.040% | 18,759 | +1.306% |
| 2026-03-27 | 24.89 | 24.89 | 24.64 | 24.88 | -0.040% | 6,514 | +1.346% |
| 2026-03-26 | 24.76 | 24.93 | 24.76 | 24.89 | -0.080% | 13,440 | +1.306% |
| 2026-03-25 | 24.77 | 24.95 | 24.75 | 24.91 | +1.096% | 7,144 | +1.224% |
| 2026-03-24 | 24.64 | 24.68 | 24.49 | 24.64 | -0.081% | 20,710 | +2.334% |
| 2026-03-23 | 24.61 | 24.99 | 24.18 | 24.66 | +0.285% | 44,354 | +2.251% |
| 2026-03-20 | 25.10 | 25.10 | 24.59 | 24.59 | -1.993% | 68,976 | +2.542% |
| 2026-03-19 | 25.14 | 25.14 | 25.02 | 25.09 | -0.199% | 19,876 | +0.498% |
| 2026-03-18 | 25.24 | 25.25 | 25.12 | 25.14 | -0.278% | 12,249 | +0.298% |
| 2026-03-17 | 25.16 | 25.21 | 25.13 | 25.21 | 0.000% | 15,368 | +0.020% |
| 2026-03-16 | 25.20 | 25.23 | 25.16 | 25.21 | -0.079% | 8,548 | +0.020% |
| 2026-03-13 | 25.33 | 25.35 | 25.12 | 25.23 | -0.277% | 10,298 | -0.059% |
| 2026-03-12 | 25.40 | 25.40 | 25.23 | 25.30 | -0.276% | 3,471 | -0.336% |
| 2026-03-11 | 25.35 | 25.38 | 25.28 | 25.37 | -0.039% | 2,479 | -0.611% |
| 2026-03-10 | 25.27 | 25.38 | 25.26 | 25.38 | +0.595% | 4,686 | -0.650% |
| 2026-03-09 | 25.30 | 25.30 | 25.22 | 25.23 | -0.355% | 4,282 | -0.059% |
| 2026-03-06 | 25.40 | 25.40 | 25.29 | 25.32 | -0.059% | 8,565 | -0.415% |
| 2026-03-05 | 25.33 | 25.36 | 25.33 | 25.34 | +0.015% | 1,566 | -0.474% |
| 2026-03-04 | 25.34 | 25.39 | 25.33 | 25.33 | -0.034% | 3,890 | -0.459% |
| 2026-03-03 | 25.35 | 25.35 | 25.30 | 25.34 | -0.079% | 3,039 | -0.493% |
| 2026-03-02 | 25.31 | 25.40 | 25.28 | 25.36 | +0.079% | 6,391 | -0.572% |
| 2026-02-27 | 25.24 | 25.38 | 25.21 | 25.34 | -0.079% | 8,897 | -0.493% |
| 2026-02-26 | 25.34 | 25.36 | 25.30 | 25.36 | +0.356% | 6,740 | -0.572% |
| 2026-02-25 | 25.29 | 25.34 | 25.21 | 25.27 | +0.079% | 13,058 | -0.218% |
| 2026-02-24 | 25.30 | 25.30 | 25.25 | 25.25 | -0.158% | 5,725 | -0.139% |
| 2026-02-23 | 25.31 | 25.39 | 25.25 | 25.29 | -0.079% | 14,723 | -0.297% |
| 2026-02-20 | 25.28 | 25.40 | 25.28 | 25.31 | -0.236% | 10,369 | -0.375% |
| 2026-02-19 | 25.26 | 25.38 | 25.26 | 25.37 | +0.118% | 4,610 | -0.611% |
| 2026-02-18 | 25.30 | 25.34 | 25.26 | 25.34 | +0.237% | 11,862 | -0.493% |
| 2026-02-17 | 25.25 | 25.29 | 25.22 | 25.28 | +0.278% | 4,725 | -0.257% |
| 2026-02-13 | 25.25 | 25.25 | 25.21 | 25.21 | -0.281% | 6,579 | +0.020% |
| 2026-02-12 | 25.25 | 25.29 | 25.22 | 25.28 | +0.123% | 6,925 | -0.261% |
| 2026-02-11 | 25.34 | 25.39 | 25.21 | 25.25 | -0.040% | 17,298 | -0.139% |
| 2026-02-10 | 25.30 | 25.37 | 25.26 | 25.26 | -0.044% | 10,644 | -0.178% |
| 2026-02-09 | 25.24 | 25.28 | 25.21 | 25.27 | +0.282% | 3,626 | -0.222% |
| 2026-02-06 | 25.23 | 25.26 | 25.19 | 25.20 | +0.119% | 3,523 | +0.060% |
| 2026-02-05 | 25.17 | 25.29 | 25.15 | 25.17 | -0.040% | 10,151 | +0.179% |
| 2026-02-04 | 25.26 | 25.30 | 25.16 | 25.18 | -0.159% | 9,520 | +0.139% |
| 2026-02-03 | 25.24 | 25.25 | 25.14 | 25.22 | 0.000% | 12,210 | -0.020% |
| 2026-02-02 | 25.24 | 25.25 | 25.14 | 25.22 | +0.159% | 13,274 | -0.020% |
| 2026-01-30 | 25.28 | 25.29 | 25.16 | 25.18 | -2.023% | 12,555 | +0.139% |
| 2026-01-29 | 25.70 | 25.73 | 25.59 | 25.70 | 0.000% | 13,927 | -1.887% |
| 2026-01-28 | 25.70 | 25.71 | 25.69 | 25.70 | +0.039% | 7,213 | -1.887% |
| 2026-01-27 | 25.74 | 25.75 | 25.69 | 25.69 | -0.155% | 8,675 | -1.849% |
| 2026-01-26 | 25.70 | 25.73 | 25.70 | 25.73 | +0.117% | 15,798 | -2.002% |
| 2026-01-23 | 25.65 | 25.70 | 25.63 | 25.70 | +0.312% | 9,734 | -1.887% |
| 2026-01-22 | 25.54 | 25.65 | 25.54 | 25.62 | +0.156% | 5,499 | -1.581% |
| 2026-01-21 | 25.51 | 25.60 | 25.51 | 25.58 | +0.039% | 3,000 | -1.427% |
| 2026-01-20 | 25.63 | 25.65 | 25.54 | 25.57 | -0.078% | 14,192 | -1.388% |
| 2026-01-16 | 25.58 | 25.62 | 25.57 | 25.59 | +0.039% | 6,086 | -1.465% |
| 2026-01-15 | 25.46 | 25.63 | 25.46 | 25.58 | +0.353% | 11,496 | -1.427% |
| 2026-01-14 | 25.43 | 25.50 | 25.41 | 25.49 | +0.079% | 7,527 | -1.079% |
| 2026-01-13 | 25.48 | 25.60 | 25.42 | 25.47 | -0.235% | 12,039 | -1.001% |
| 2026-01-12 | 25.55 | 25.55 | 25.50 | 25.53 | -0.078% | 4,047 | -1.234% |
| 2026-01-09 | 25.52 | 25.60 | 25.45 | 25.55 | 0.000% | 4,834 | -1.311% |
| 2026-01-08 | 25.44 | 25.55 | 25.43 | 25.55 | +0.393% | 11,065 | -1.311% |
| 2026-01-07 | 25.49 | 25.49 | 25.40 | 25.45 | 0.000% | 5,554 | -0.923% |
| 2026-01-06 | 25.42 | 25.45 | 25.40 | 25.45 | +0.079% | 8,333 | -0.923% |
| 2026-01-05 | 25.50 | 25.50 | 25.38 | 25.43 | -0.235% | 6,935 | -0.845% |
| 2026-01-02 | 25.40 | 25.50 | 25.35 | 25.49 | +0.354% | 4,973 | -1.079% |
| 2025-12-31 | 25.39 | 25.49 | 25.30 | 25.40 | -0.079% | 8,606 | -0.728% |
| 2025-12-30 | 25.33 | 25.42 | 25.27 | 25.42 | +0.079% | 11,689 | -0.806% |
| 2025-12-29 | 25.27 | 25.45 | 25.27 | 25.40 | -0.079% | 10,930 | -0.728% |
| 2025-12-26 | 25.32 | 25.45 | 25.32 | 25.42 | +0.237% | 7,809 | -0.806% |
| 2025-12-24 | 25.37 | 25.40 | 25.31 | 25.36 | -0.314% | 2,020 | -0.572% |
| 2025-12-23 | 25.37 | 25.45 | 25.33 | 25.44 | +0.395% | 5,697 | -0.884% |
| 2025-12-22 | 25.29 | 25.35 | 25.20 | 25.34 | +0.039% | 16,695 | -0.493% |
| 2025-12-19 | 25.30 | 25.36 | 25.28 | 25.33 | +0.119% | 5,839 | -0.454% |
| 2025-12-18 | 25.24 | 25.33 | 25.24 | 25.30 | +0.344% | 9,356 | -0.336% |
| 2025-12-17 | 25.25 | 25.25 | 25.18 | 25.21 | +0.047% | 8,453 | +0.007% |
| 2025-12-16 | 25.24 | 25.24 | 25.11 | 25.20 | -0.113% | 16,309 | +0.054% |
| 2025-12-15 | 25.21 | 25.23 | 25.19 | 25.23 | +0.119% | 8,472 | -0.059% |
| 2025-12-12 | 25.18 | 25.22 | 25.15 | 25.20 | +0.239% | 9,704 | +0.060% |
| 2025-12-11 | 25.15 | 25.19 | 25.11 | 25.14 | +0.080% | 12,921 | +0.298% |
| 2025-12-10 | 25.10 | 25.16 | 25.01 | 25.12 | +0.159% | 17,673 | +0.378% |
| 2025-12-09 | 25.18 | 25.20 | 25.07 | 25.08 | -0.318% | 10,227 | +0.538% |
| 2025-12-08 | 25.11 | 25.20 | 25.08 | 25.16 | +0.199% | 21,248 | +0.219% |
| 2025-12-05 | 25.17 | 25.17 | 25.10 | 25.11 | -0.119% | 4,277 | +0.418% |
| 2025-12-04 | 25.11 | 25.17 | 25.02 | 25.14 | +0.560% | 67,037 | +0.298% |
| 2025-12-03 | 25.13 | 25.24 | 25.00 | 25.00 | -0.517% | 31,471 | +0.860% |
| 2025-12-02 | 25.20 | 25.25 | 25.12 | 25.13 | -0.000% | 14,643 | +0.339% |
| 2025-12-01 | 25.06 | 25.15 | 25.06 | 25.13 | +0.239% | 13,357 | +0.338% |
| 2025-11-28 | 25.05 | 25.10 | 25.05 | 25.07 | +0.080% | 6,863 | +0.578% |
| 2025-11-26 | 25.05 | 25.10 | 25.00 | 25.05 | +0.320% | 4,111 | +0.659% |
| 2025-11-25 | 24.95 | 25.04 | 24.92 | 24.97 | +0.080% | 7,018 | +0.981% |
| 2025-11-24 | 24.98 | 25.05 | 24.94 | 24.95 | -0.096% | 17,033 | +1.062% |
| 2025-11-21 | 25.00 | 25.00 | 24.90 | 24.97 | +0.136% | 11,634 | +0.965% |
| 2025-11-20 | 25.01 | 25.01 | 24.90 | 24.94 | -0.595% | 9,795 | +1.103% |
| 2025-11-19 | 25.09 | 25.09 | 24.97 | 25.09 | -0.122% | 18,564 | +0.501% |
| 2025-11-18 | 25.16 | 25.16 | 25.05 | 25.12 | +0.004% | 10,634 | +0.378% |
| 2025-11-17 | 25.19 | 25.19 | 25.07 | 25.12 | -0.321% | 13,892 | +0.382% |
| 2025-11-14 | 25.13 | 25.30 | 25.11 | 25.20 | +0.239% | 7,102 | +0.060% |
| 2025-11-13 | 25.20 | 25.20 | 25.12 | 25.14 | -0.159% | 10,709 | +0.298% |
| 2025-11-12 | 25.16 | 25.21 | 25.16 | 25.18 | +0.024% | 18,148 | +0.139% |
| 2025-11-11 | 25.11 | 25.17 | 25.11 | 25.17 | +0.094% | 5,687 | +0.163% |
| 2025-11-10 | 25.15 | 25.18 | 25.10 | 25.15 | +0.160% | 13,182 | +0.257% |
| 2025-11-07 | 25.08 | 25.19 | 25.06 | 25.11 | -0.099% | 9,997 | +0.417% |
| 2025-11-06 | 25.11 | 25.28 | 25.04 | 25.14 | -0.290% | 24,203 | +0.318% |
| 2025-11-05 | 25.11 | 25.21 | 25.11 | 25.21 | -0.036% | 4,992 | +0.028% |
| 2025-11-04 | 25.19 | 25.26 | 25.16 | 25.22 | +0.143% | 9,515 | -0.008% |
| 2025-11-03 | 25.13 | 25.20 | 25.05 | 25.18 | +0.163% | 21,254 | +0.135% |
| 2025-10-31 | 25.09 | 25.17 | 25.05 | 25.14 | -1.527% | 19,031 | +0.298% |
| 2025-10-30 | 25.49 | 25.63 | 25.49 | 25.53 | +0.196% | 5,757 | -1.234% |
| 2025-10-29 | 25.51 | 25.61 | 25.46 | 25.48 | -0.659% | 12,338 | -1.040% |
| 2025-10-28 | 25.55 | 25.65 | 25.53 | 25.65 | +0.289% | 11,098 | -1.692% |
| 2025-10-27 | 25.66 | 25.66 | 25.54 | 25.57 | +0.137% | 39,499 | -1.408% |
| 2025-10-24 | 25.70 | 25.70 | 25.48 | 25.54 | -0.020% | 16,928 | -1.273% |
| 2025-10-23 | 25.50 | 25.58 | 25.50 | 25.55 | +0.218% | 4,398 | -1.292% |
| 2025-10-22 | 25.58 | 25.58 | 25.48 | 25.49 | -0.041% | 2,322 | -1.077% |
| 2025-10-21 | 25.48 | 25.54 | 25.48 | 25.50 | +0.078% | 11,973 | -1.118% |
| 2025-10-20 | 25.42 | 25.58 | 25.42 | 25.48 | 0.000% | 20,571 | -1.040% |
| 2025-10-17 | 25.50 | 25.50 | 25.40 | 25.48 | +0.059% | 15,226 | -1.040% |
| 2025-10-16 | 25.45 | 25.52 | 25.41 | 25.46 | -0.059% | 5,946 | -0.982% |
| 2025-10-15 | 25.45 | 25.52 | 25.38 | 25.48 | +0.118% | 10,849 | -1.040% |
| 2025-10-14 | 25.40 | 25.45 | 25.31 | 25.45 | +0.394% | 10,586 | -0.923% |
| 2025-10-13 | 25.35 | 25.45 | 25.33 | 25.35 | +0.118% | 10,191 | -0.533% |
| 2025-10-10 | 25.35 | 25.36 | 25.31 | 25.32 | -0.354% | 4,581 | -0.415% |
| 2025-10-09 | 25.30 | 25.47 | 25.28 | 25.41 | +0.522% | 20,028 | -0.767% |
| 2025-10-08 | 25.40 | 25.46 | 25.23 | 25.28 | -0.676% | 80,194 | -0.249% |
| 2025-10-07 | 25.31 | 25.50 | 25.31 | 25.45 | +0.347% | 17,646 | -0.923% |
| 2025-10-06 | 25.36 | 25.43 | 25.28 | 25.36 | -0.267% | 31,137 | -0.580% |
| 2025-10-03 | 25.38 | 25.47 | 25.34 | 25.43 | +0.079% | 16,834 | -0.845% |
| 2025-10-02 | 25.34 | 25.41 | 25.25 | 25.41 | +0.355% | 18,217 | -0.767% |
| 2025-10-01 | 25.33 | 25.36 | 25.22 | 25.32 | +0.079% | 20,169 | -0.415% |
| 2025-09-30 | 25.24 | 25.30 | 25.20 | 25.30 | +0.198% | 16,297 | -0.336% |
| 2025-09-29 | 25.31 | 25.31 | 25.20 | 25.25 | -0.118% | 12,305 | -0.139% |
| 2025-09-26 | 25.29 | 25.30 | 25.20 | 25.28 | +0.477% | 14,625 | -0.257% |
| 2025-09-25 | 25.27 | 25.28 | 25.12 | 25.16 | -0.470% | 23,768 | +0.219% |
| 2025-09-24 | 25.31 | 25.33 | 25.28 | 25.28 | -0.281% | 5,148 | -0.252% |
| 2025-09-23 | 25.24 | 25.36 | 25.24 | 25.35 | +0.316% | 4,814 | -0.532% |
| 2025-09-22 | 25.31 | 25.34 | 25.22 | 25.27 | -0.094% | 7,818 | -0.218% |
| 2025-09-19 | 25.31 | 25.31 | 25.21 | 25.29 | -0.042% | 5,060 | -0.312% |
| 2025-09-18 | 25.35 | 25.35 | 25.23 | 25.30 | +0.200% | 10,879 | -0.353% |
| 2025-09-17 | 25.22 | 25.34 | 25.20 | 25.25 | -0.024% | 2,414 | -0.154% |
| 2025-09-16 | 25.30 | 25.34 | 25.16 | 25.26 | -0.237% | 8,593 | -0.178% |
| 2025-09-15 | 25.34 | 25.34 | 25.30 | 25.32 | +0.277% | 2,281 | -0.415% |
| 2025-09-12 | 25.34 | 25.34 | 25.23 | 25.25 | 0.000% | 7,782 | -0.139% |
| 2025-09-11 | 25.32 | 25.32 | 25.22 | 25.25 | -0.105% | 4,776 | -0.139% |
| 2025-09-10 | 25.16 | 25.34 | 25.16 | 25.28 | +0.343% | 10,175 | -0.243% |
| 2025-09-09 | 25.18 | 25.28 | 25.16 | 25.19 | +0.279% | 13,580 | +0.099% |
| 2025-09-08 | 25.28 | 25.30 | 25.12 | 25.12 | -0.653% | 20,848 | +0.378% |
| 2025-09-05 | 25.30 | 25.30 | 25.28 | 25.29 | -0.059% | 3,173 | -0.277% |
| 2025-09-04 | 25.25 | 25.30 | 25.25 | 25.30 | +0.357% | 3,852 | -0.336% |
| 2025-09-03 | 25.33 | 25.33 | 25.20 | 25.21 | -0.316% | 15,008 | +0.020% |
| 2025-09-02 | 25.40 | 25.41 | 25.28 | 25.29 | -0.425% | 3,673 | -0.297% |
| 2025-08-29 | 25.25 | 25.40 | 25.25 | 25.40 | +0.407% | 4,888 | -0.721% |
| 2025-08-28 | 25.27 | 25.38 | 25.27 | 25.30 | +0.099% | 5,150 | -0.316% |
| 2025-08-27 | 25.38 | 25.38 | 25.20 | 25.27 | -0.316% | 16,485 | -0.218% |
| 2025-08-26 | 25.36 | 25.41 | 25.21 | 25.35 | 0.000% | 14,929 | -0.533% |
| 2025-08-25 | 25.36 | 25.41 | 25.26 | 25.35 | -0.114% | 9,299 | -0.533% |
| 2025-08-22 | 25.28 | 25.39 | 25.26 | 25.38 | +0.471% | 6,381 | -0.646% |
| 2025-08-21 | 25.40 | 25.40 | 25.26 | 25.26 | -0.198% | 4,306 | -0.178% |
| 2025-08-20 | 25.47 | 25.47 | 25.25 | 25.31 | +0.229% | 4,364 | -0.375% |
| 2025-08-19 | 25.28 | 25.30 | 25.20 | 25.25 | +0.116% | 3,947 | -0.147% |
| 2025-08-18 | 25.38 | 25.50 | 25.20 | 25.22 | -0.262% | 27,563 | -0.032% |
| 2025-08-15 | 25.20 | 25.32 | 25.17 | 25.29 | +0.514% | 6,541 | -0.294% |
| 2025-08-14 | 25.18 | 25.30 | 25.16 | 25.16 | -0.396% | 9,995 | +0.219% |
| 2025-08-13 | 25.19 | 25.36 | 25.19 | 25.26 | +0.198% | 11,334 | -0.178% |
| 2025-08-12 | 25.28 | 25.44 | 25.20 | 25.21 | -0.237% | 11,563 | +0.020% |
| 2025-08-11 | 25.22 | 25.27 | 25.20 | 25.27 | +0.238% | 13,260 | -0.218% |
| 2025-08-08 | 25.29 | 25.29 | 25.17 | 25.21 | -0.283% | 9,411 | +0.020% |
| 2025-08-07 | 25.27 | 25.30 | 25.08 | 25.28 | +0.046% | 12,098 | -0.263% |
| 2025-08-06 | 25.15 | 25.35 | 25.12 | 25.27 | +0.477% | 32,391 | -0.218% |
| 2025-08-05 | 25.10 | 25.16 | 25.06 | 25.15 | +0.479% | 10,802 | +0.258% |
| 2025-08-04 | 25.00 | 25.12 | 24.97 | 25.03 | +0.120% | 32,826 | +0.739% |
| 2025-08-01 | 25.01 | 25.10 | 24.90 | 25.00 | -2.038% | 28,382 | +0.860% |
| 2025-07-31 | 25.51 | 25.56 | 25.43 | 25.52 | -0.196% | 40,450 | -1.195% |
| 2025-07-30 | 25.58 | 25.58 | 25.51 | 25.57 | +0.034% | 6,922 | -1.388% |
| 2025-07-29 | 25.56 | 25.56 | 25.53 | 25.56 | +0.123% | 8,001 | -1.355% |
| 2025-07-28 | 25.53 | 25.56 | 25.51 | 25.53 | 0.000% | 7,764 | -1.234% |
| 2025-07-25 | 25.51 | 25.55 | 25.50 | 25.53 | +0.078% | 9,631 | -1.234% |
| 2025-07-24 | 25.51 | 25.57 | 25.41 | 25.51 | -0.059% | 17,979 | -1.156% |
| 2025-07-23 | 25.50 | 25.54 | 25.39 | 25.52 | +0.255% | 4,617 | -1.214% |
| 2025-07-22 | 25.45 | 25.50 | 25.37 | 25.46 | +0.197% | 13,292 | -0.962% |
| 2025-07-21 | 25.50 | 25.50 | 25.35 | 25.41 | -0.196% | 5,960 | -0.767% |
| 2025-07-18 | 25.45 | 25.46 | 25.43 | 25.46 | +0.157% | 8,824 | -0.962% |
| 2025-07-17 | 25.45 | 25.46 | 25.39 | 25.42 | -0.039% | 11,493 | -0.806% |
| 2025-07-16 | 25.37 | 25.45 | 25.33 | 25.43 | +0.712% | 13,234 | -0.845% |
| 2025-07-15 | 25.38 | 25.42 | 25.25 | 25.25 | -0.158% | 15,138 | -0.139% |
| 2025-07-14 | 25.21 | 25.32 | 25.20 | 25.29 | +0.397% | 9,297 | -0.297% |
| 2025-07-11 | 25.30 | 25.37 | 25.19 | 25.19 | -0.277% | 15,122 | +0.099% |
| 2025-07-10 | 25.23 | 25.29 | 25.21 | 25.26 | -0.079% | 4,135 | -0.178% |
| 2025-07-09 | 25.35 | 25.40 | 25.25 | 25.28 | -0.276% | 11,886 | -0.257% |
| 2025-07-08 | 25.26 | 25.35 | 25.23 | 25.35 | +0.555% | 7,097 | -0.533% |
| 2025-07-07 | 25.25 | 25.26 | 25.15 | 25.21 | -0.158% | 5,350 | +0.020% |
| 2025-07-03 | 25.22 | 25.25 | 25.14 | 25.25 | +0.183% | 5,636 | -0.138% |
| 2025-07-02 | 25.25 | 25.25 | 25.19 | 25.20 | +0.055% | 3,368 | +0.044% |
| 2025-07-01 | 25.16 | 25.22 | 25.11 | 25.19 | +0.079% | 13,359 | +0.099% |
| 2025-06-30 | 25.11 | 25.21 | 25.11 | 25.17 | +0.159% | 12,377 | +0.179% |
| 2025-06-27 | 25.06 | 25.25 | 25.05 | 25.13 | -0.080% | 9,184 | +0.338% |
| 2025-06-26 | 25.09 | 25.20 | 25.02 | 25.15 | +0.040% | 18,397 | +0.258% |
| 2025-06-25 | 25.20 | 25.21 | 25.14 | 25.14 | -0.119% | 7,546 | +0.298% |
| 2025-06-24 | 25.16 | 25.25 | 25.15 | 25.17 | +0.279% | 9,724 | +0.179% |
| 2025-06-23 | 25.09 | 25.18 | 25.05 | 25.10 | -0.199% | 5,814 | +0.458% |
| 2025-06-20 | 25.13 | 25.15 | 25.07 | 25.15 | +0.399% | 10,117 | +0.258% |
| 2025-06-18 | 25.06 | 25.14 | 24.99 | 25.05 | -0.358% | 13,302 | +0.659% |
| 2025-06-17 | 25.06 | 25.14 | 25.01 | 25.14 | +0.357% | 7,480 | +0.298% |
| 2025-06-16 | 25.07 | 25.10 | 25.05 | 25.05 | +0.002% | 2,864 | +0.657% |
| 2025-06-13 | 25.02 | 25.10 | 25.02 | 25.05 | -0.358% | 6,262 | +0.659% |
| 2025-06-12 | 25.08 | 25.30 | 24.95 | 25.14 | +0.168% | 15,419 | +0.298% |
| 2025-06-11 | 25.15 | 25.15 | 25.06 | 25.10 | -0.049% | 6,447 | +0.467% |
| 2025-06-10 | 25.10 | 25.14 | 25.03 | 25.11 | +0.080% | 30,245 | +0.418% |
| 2025-06-09 | 25.01 | 25.10 | 24.99 | 25.09 | +0.160% | 13,225 | +0.498% |
| 2025-06-06 | 25.10 | 25.10 | 24.92 | 25.05 | 0.000% | 13,340 | +0.659% |
| 2025-06-05 | 24.92 | 25.10 | 24.92 | 25.05 | +0.280% | 15,626 | +0.659% |
| 2025-06-04 | 24.95 | 25.00 | 24.93 | 24.98 | -0.080% | 17,637 | +0.941% |
| 2025-06-03 | 24.99 | 25.00 | 24.82 | 25.00 | +0.321% | 17,371 | +0.860% |
| 2025-06-02 | 24.98 | 25.05 | 24.80 | 24.92 | -0.519% | 17,579 | +1.184% |
| 2025-05-30 | 25.10 | 25.15 | 25.05 | 25.05 | -0.199% | 11,748 | +0.659% |
| 2025-05-29 | 24.93 | 25.11 | 24.93 | 25.10 | +0.280% | 14,146 | +0.458% |
| 2025-05-28 | 25.10 | 25.12 | 24.96 | 25.03 | -0.040% | 11,169 | +0.739% |
| 2025-05-27 | 24.92 | 25.12 | 24.82 | 25.04 | +0.482% | 17,620 | +0.699% |
| 2025-05-23 | 24.97 | 25.18 | 24.82 | 24.92 | +0.443% | 16,750 | +1.184% |
| 2025-05-22 | 24.94 | 24.99 | 24.70 | 24.81 | -0.081% | 17,422 | +1.632% |
| 2025-05-21 | 24.80 | 24.94 | 24.80 | 24.83 | +0.121% | 8,365 | +1.551% |
| 2025-05-20 | 25.01 | 25.01 | 24.71 | 24.80 | -0.641% | 44,631 | +1.673% |
| 2025-05-19 | 24.81 | 25.00 | 24.81 | 24.96 | +0.605% | 12,859 | +1.022% |
| 2025-05-16 | 24.82 | 24.89 | 24.78 | 24.81 | -0.121% | 10,890 | +1.632% |
| 2025-05-15 | 24.87 | 24.95 | 24.75 | 24.84 | +0.161% | 14,659 | +1.510% |
| 2025-05-14 | 24.92 | 24.94 | 24.70 | 24.80 | 0.000% | 21,362 | +1.673% |
| 2025-05-13 | 24.84 | 24.97 | 24.80 | 24.80 | -0.121% | 27,832 | +1.673% |
| 2025-05-12 | 24.96 | 24.96 | 24.80 | 24.83 | 0.000% | 21,104 | +1.551% |
| 2025-05-09 | 24.95 | 24.95 | 24.80 | 24.83 | -0.121% | 27,653 | +1.551% |
| 2025-05-08 | 24.80 | 24.88 | 24.73 | 24.86 | +0.469% | 14,869 | +1.428% |
| 2025-05-07 | 24.76 | 25.00 | 24.50 | 24.74 | +0.016% | 97,236 | +1.904% |
| 2025-05-06 | 24.94 | 25.03 | 24.74 | 24.74 | -0.811% | 49,169 | +1.920% |
| 2025-05-05 | 24.72 | 25.05 | 24.72 | 24.94 | +0.169% | 36,469 | +1.094% |
| 2025-05-02 | 24.81 | 24.96 | 24.80 | 24.90 | 0.000% | 14,624 | +1.265% |
| 2025-05-01 | 24.83 | 25.05 | 24.75 | 24.90 | -1.620% | 10,398 | +1.265% |
| 2025-04-30 | 25.30 | 25.39 | 25.23 | 25.31 | -0.236% | 11,481 | -0.375% |
| 2025-04-29 | 25.20 | 25.49 | 25.18 | 25.37 | +0.515% | 13,352 | -0.611% |
| 2025-04-28 | 25.39 | 25.49 | 25.15 | 25.24 | +0.159% | 15,151 | -0.099% |
| 2025-04-25 | 25.13 | 25.28 | 25.12 | 25.20 | +0.398% | 7,188 | +0.060% |
| 2025-04-24 | 25.10 | 25.24 | 24.70 | 25.10 | +0.160% | 19,238 | +0.458% |
| 2025-04-23 | 24.95 | 25.38 | 24.95 | 25.06 | +0.723% | 40,766 | +0.619% |
| 2025-04-22 | 24.89 | 24.95 | 24.62 | 24.88 | +0.080% | 36,736 | +1.346% |
| 2025-04-21 | 24.78 | 24.95 | 24.70 | 24.86 | +0.242% | 25,065 | +1.428% |
| 2025-04-17 | 24.90 | 24.99 | 24.71 | 24.80 | -0.081% | 30,147 | +1.673% |
| 2025-04-16 | 24.82 | 24.95 | 24.70 | 24.82 | +0.445% | 33,674 | +1.591% |
| 2025-04-15 | 24.82 | 24.92 | 24.71 | 24.71 | +0.292% | 9,939 | +2.044% |
| 2025-04-14 | 24.58 | 24.80 | 24.58 | 24.64 | 0.000% | 12,669 | +2.342% |