NLY/PF
Annaly Capital Management, Inc. 6.95% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.28USD0.000%(0.00)189,212
NLY/PF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.29 | 25.33 | 25.25 | 25.28 | +0.079% | 210,189 | 0.000% |
| 2026-10-01 | 25.26 | 25.34 | 25.20 | 25.26 | 0.000% | 112,549 | +0.079% |
| 2026-09-30 | 25.30 | 25.32 | 25.23 | 25.26 | -0.040% | 278,144 | +0.079% |
| 2026-09-29 | 25.29 | 25.30 | 25.23 | 25.27 | +0.079% | 86,549 | +0.040% |
| 2026-09-28 | 25.27 | 25.30 | 25.23 | 25.25 | -0.079% | 173,836 | +0.119% |
| 2026-09-25 | 25.24 | 25.31 | 25.20 | 25.27 | +0.119% | 58,410 | +0.040% |
| 2026-09-24 | 25.20 | 25.34 | 25.20 | 25.24 | +0.198% | 67,320 | +0.158% |
| 2026-09-23 | 25.29 | 25.37 | 25.18 | 25.19 | -0.198% | 84,791 | +0.357% |
| 2026-09-22 | 25.41 | 25.41 | 25.23 | 25.24 | -0.552% | 64,062 | +0.158% |
| 2026-09-21 | 25.30 | 25.41 | 25.29 | 25.38 | +0.595% | 108,358 | -0.394% |
| 2026-09-18 | 25.30 | 25.30 | 25.23 | 25.23 | -0.277% | 48,358 | +0.198% |
| 2026-09-17 | 25.21 | 25.30 | 25.21 | 25.30 | +0.357% | 35,751 | -0.079% |
| 2026-09-16 | 25.22 | 25.27 | 25.20 | 25.21 | +0.040% | 33,202 | +0.278% |
| 2026-09-15 | 25.20 | 25.24 | 25.19 | 25.20 | 0.000% | 69,769 | +0.317% |
| 2026-09-14 | 25.23 | 25.24 | 25.19 | 25.20 | -0.158% | 48,384 | +0.317% |
| 2026-09-11 | 25.18 | 25.29 | 25.18 | 25.24 | +0.238% | 49,416 | +0.158% |
| 2026-09-10 | 25.21 | 25.30 | 25.18 | 25.18 | -0.238% | 60,553 | +0.397% |
| 2026-09-09 | 25.36 | 25.36 | 25.24 | 25.24 | -0.198% | 52,972 | +0.158% |
| 2026-09-08 | 25.31 | 25.45 | 25.26 | 25.29 | -0.079% | 50,998 | -0.040% |
| 2026-09-04 | 25.37 | 25.37 | 25.22 | 25.31 | -0.079% | 44,363 | -0.119% |
| 2026-09-03 | 25.31 | 25.39 | 25.30 | 25.33 | +0.079% | 35,422 | -0.197% |
| 2026-09-02 | 25.35 | 25.38 | 25.31 | 25.31 | -0.158% | 63,324 | -0.119% |
| 2026-09-01 | 25.42 | 25.43 | 25.35 | 25.35 | -2.274% | 52,503 | -0.276% |
| 2026-08-31 | 25.91 | 25.95 | 25.78 | 25.94 | -0.154% | 35,539 | -2.544% |
| 2026-08-28 | 25.92 | 25.98 | 25.86 | 25.98 | +0.039% | 17,664 | -2.694% |
| 2026-08-27 | 25.89 | 25.97 | 25.82 | 25.97 | +0.419% | 25,985 | -2.657% |
| 2026-08-26 | 25.80 | 25.87 | 25.71 | 25.86 | +0.084% | 24,330 | -2.249% |
| 2026-08-25 | 25.75 | 25.88 | 25.75 | 25.84 | +0.233% | 21,003 | -2.167% |
| 2026-08-24 | 25.75 | 25.80 | 25.67 | 25.78 | +0.507% | 22,957 | -1.939% |
| 2026-08-21 | 25.75 | 25.78 | 25.65 | 25.65 | -0.388% | 55,389 | -1.442% |
| 2026-08-20 | 25.80 | 25.88 | 25.75 | 25.75 | -0.194% | 20,976 | -1.825% |
| 2026-08-19 | 25.80 | 25.85 | 25.77 | 25.80 | -0.463% | 91,357 | -2.016% |
| 2026-08-18 | 25.87 | 25.96 | 25.87 | 25.92 | +0.116% | 16,453 | -2.469% |
| 2026-08-17 | 25.96 | 25.99 | 25.89 | 25.89 | -0.270% | 35,811 | -2.356% |
| 2026-08-14 | 25.86 | 25.96 | 25.86 | 25.96 | 0.000% | 11,328 | -2.619% |
| 2026-08-13 | 25.90 | 25.96 | 25.90 | 25.96 | +0.154% | 28,443 | -2.619% |
| 2026-08-12 | 25.89 | 25.93 | 25.85 | 25.92 | +0.271% | 36,738 | -2.469% |
| 2026-08-11 | 25.82 | 25.86 | 25.71 | 25.85 | +0.310% | 29,090 | -2.205% |
| 2026-08-10 | 25.86 | 25.91 | 25.76 | 25.77 | -0.502% | 32,849 | -1.901% |
| 2026-08-07 | 25.86 | 25.93 | 25.84 | 25.90 | +0.506% | 29,051 | -2.394% |
| 2026-08-06 | 25.92 | 25.93 | 25.77 | 25.77 | -0.542% | 23,175 | -1.900% |
| 2026-08-05 | 25.84 | 25.93 | 25.84 | 25.91 | +0.077% | 23,476 | -2.431% |
| 2026-08-04 | 25.87 | 25.93 | 25.85 | 25.89 | +0.077% | 20,225 | -2.356% |
| 2026-08-03 | 25.80 | 25.87 | 25.80 | 25.87 | +0.155% | 27,119 | -2.281% |
| 2026-07-31 | 25.71 | 25.86 | 25.71 | 25.83 | +0.311% | 66,158 | -2.129% |
| 2026-07-30 | 25.71 | 25.80 | 25.71 | 25.75 | +0.117% | 15,608 | -1.825% |
| 2026-07-29 | 25.70 | 25.76 | 25.70 | 25.72 | +0.039% | 25,637 | -1.711% |
| 2026-07-28 | 25.74 | 25.76 | 25.67 | 25.71 | -0.117% | 28,995 | -1.673% |
| 2026-07-27 | 25.85 | 25.85 | 25.69 | 25.74 | -0.193% | 34,691 | -1.787% |
| 2026-07-24 | 25.65 | 25.80 | 25.65 | 25.79 | +0.233% | 28,991 | -1.977% |
| 2026-07-23 | 25.80 | 25.82 | 25.70 | 25.73 | -0.387% | 16,627 | -1.749% |
| 2026-07-22 | 25.79 | 25.83 | 25.78 | 25.83 | +0.233% | 24,460 | -2.129% |
| 2026-07-21 | 25.71 | 25.82 | 25.71 | 25.77 | +0.095% | 13,075 | -1.901% |
| 2026-07-20 | 25.74 | 25.83 | 25.72 | 25.75 | -0.327% | 33,397 | -1.808% |
| 2026-07-17 | 25.80 | 25.83 | 25.75 | 25.83 | +0.233% | 32,525 | -2.129% |
| 2026-07-16 | 25.70 | 25.81 | 25.70 | 25.77 | +0.039% | 34,576 | -1.901% |
| 2026-07-15 | 25.78 | 25.80 | 25.71 | 25.76 | +0.039% | 64,792 | -1.863% |
| 2026-07-14 | 25.70 | 25.77 | 25.70 | 25.75 | +0.156% | 34,941 | -1.825% |
| 2026-07-13 | 25.64 | 25.76 | 25.64 | 25.71 | 0.000% | 48,898 | -1.673% |
| 2026-07-10 | 25.60 | 25.74 | 25.60 | 25.71 | +0.195% | 20,501 | -1.673% |
| 2026-07-09 | 25.72 | 25.72 | 25.60 | 25.66 | -0.117% | 15,274 | -1.481% |
| 2026-07-08 | 25.68 | 25.74 | 25.60 | 25.69 | -0.019% | 48,225 | -1.596% |
| 2026-07-07 | 25.62 | 25.73 | 25.55 | 25.70 | +0.293% | 37,603 | -1.615% |
| 2026-07-06 | 25.46 | 25.63 | 25.46 | 25.62 | +0.510% | 57,096 | -1.327% |
| 2026-07-02 | 25.47 | 25.53 | 25.46 | 25.49 | +0.118% | 24,444 | -0.824% |
| 2026-07-01 | 25.52 | 25.55 | 25.36 | 25.46 | +0.118% | 69,703 | -0.707% |
| 2026-06-30 | 25.47 | 25.57 | 25.34 | 25.43 | -0.196% | 466,990 | -0.590% |
| 2026-06-29 | 25.39 | 25.48 | 25.34 | 25.48 | +0.473% | 76,108 | -0.785% |
| 2026-06-26 | 25.43 | 25.48 | 25.34 | 25.36 | -0.079% | 69,367 | -0.315% |
| 2026-06-25 | 25.36 | 25.48 | 25.35 | 25.38 | -0.079% | 53,259 | -0.394% |
| 2026-06-24 | 25.49 | 25.50 | 25.36 | 25.40 | -0.353% | 71,009 | -0.472% |
| 2026-06-23 | 25.51 | 25.58 | 25.46 | 25.49 | -0.157% | 39,436 | -0.824% |
| 2026-06-22 | 25.64 | 25.64 | 25.53 | 25.53 | -0.195% | 34,859 | -0.979% |
| 2026-06-18 | 25.58 | 25.64 | 25.58 | 25.58 | +0.017% | 29,879 | -1.173% |
| 2026-06-17 | 25.55 | 25.64 | 25.55 | 25.58 | +0.022% | 14,049 | -1.156% |
| 2026-06-16 | 25.61 | 25.68 | 25.57 | 25.57 | -0.078% | 21,325 | -1.134% |
| 2026-06-15 | 25.52 | 25.65 | 25.52 | 25.59 | +0.314% | 53,209 | -1.211% |
| 2026-06-12 | 25.58 | 25.58 | 25.45 | 25.51 | -0.196% | 34,884 | -0.902% |
| 2026-06-11 | 25.56 | 25.59 | 25.47 | 25.56 | 0.000% | 21,242 | -1.095% |
| 2026-06-10 | 25.48 | 25.59 | 25.45 | 25.56 | +0.039% | 19,225 | -1.095% |
| 2026-06-09 | 25.58 | 25.58 | 25.45 | 25.55 | +0.118% | 36,890 | -1.057% |
| 2026-06-08 | 25.45 | 25.59 | 25.45 | 25.52 | -0.094% | 20,055 | -0.940% |
| 2026-06-05 | 25.53 | 25.57 | 25.50 | 25.54 | -0.141% | 15,394 | -1.033% |
| 2026-06-04 | 25.43 | 25.59 | 25.43 | 25.58 | +0.333% | 30,009 | -1.173% |
| 2026-06-03 | 25.58 | 25.58 | 25.40 | 25.50 | -0.098% | 38,779 | -0.843% |
| 2026-06-02 | 25.54 | 25.60 | 25.50 | 25.52 | -0.546% | 69,522 | -0.940% |
| 2026-06-01 | 25.50 | 25.70 | 25.50 | 25.66 | -1.421% | 38,924 | -1.481% |
| 2026-05-29 | 26.01 | 26.13 | 26.00 | 26.03 | -0.268% | 34,118 | -2.881% |
| 2026-05-28 | 26.08 | 26.12 | 26.05 | 26.10 | +0.307% | 30,955 | -3.142% |
| 2026-05-27 | 26.10 | 26.10 | 26.02 | 26.02 | -0.230% | 24,453 | -2.844% |
| 2026-05-26 | 26.03 | 26.10 | 26.03 | 26.08 | +0.231% | 39,370 | -3.067% |
| 2026-05-22 | 25.97 | 26.07 | 25.97 | 26.02 | +0.193% | 26,896 | -2.844% |
| 2026-05-21 | 26.06 | 26.06 | 25.97 | 25.97 | -0.345% | 38,960 | -2.657% |
| 2026-05-20 | 25.99 | 26.07 | 25.96 | 26.06 | +0.424% | 28,031 | -2.993% |
| 2026-05-19 | 25.95 | 26.03 | 25.93 | 25.95 | 0.000% | 23,138 | -2.582% |
| 2026-05-18 | 26.00 | 26.01 | 25.95 | 25.95 | -0.039% | 17,844 | -2.582% |
| 2026-05-15 | 25.90 | 26.02 | 25.90 | 25.96 | -0.288% | 22,875 | -2.619% |
| 2026-05-14 | 26.00 | 26.07 | 26.00 | 26.04 | +0.135% | 31,889 | -2.900% |
| 2026-05-13 | 25.99 | 26.08 | 25.99 | 26.00 | -0.230% | 25,263 | -2.769% |
| 2026-05-12 | 26.05 | 26.08 | 25.98 | 26.06 | +0.112% | 66,587 | -2.993% |
| 2026-05-11 | 26.00 | 26.09 | 26.00 | 26.03 | -0.112% | 25,066 | -2.884% |
| 2026-05-08 | 25.97 | 26.07 | 25.96 | 26.06 | +0.231% | 21,819 | -2.993% |
| 2026-05-07 | 25.95 | 26.03 | 25.95 | 26.00 | +0.096% | 25,618 | -2.769% |
| 2026-05-06 | 25.96 | 26.05 | 25.96 | 25.98 | +0.058% | 53,810 | -2.676% |
| 2026-05-05 | 25.93 | 26.00 | 25.93 | 25.96 | -0.039% | 46,186 | -2.619% |
| 2026-05-04 | 25.98 | 25.99 | 25.94 | 25.97 | -0.038% | 28,000 | -2.657% |
| 2026-05-01 | 26.00 | 26.03 | 25.95 | 25.98 | +0.077% | 30,438 | -2.694% |
| 2026-04-30 | 25.83 | 26.00 | 25.82 | 25.96 | +0.321% | 29,081 | -2.619% |
| 2026-04-29 | 25.91 | 25.94 | 25.83 | 25.88 | -0.089% | 56,780 | -2.307% |
| 2026-04-28 | 25.97 | 25.98 | 25.89 | 25.90 | -0.385% | 69,211 | -2.394% |
| 2026-04-27 | 25.92 | 26.00 | 25.92 | 26.00 | +0.116% | 62,659 | -2.769% |
| 2026-04-24 | 26.00 | 26.07 | 25.90 | 25.97 | -0.231% | 49,242 | -2.657% |
| 2026-04-23 | 25.90 | 26.05 | 25.88 | 26.03 | +0.308% | 37,324 | -2.881% |
| 2026-04-22 | 25.85 | 25.95 | 25.83 | 25.95 | +0.465% | 34,759 | -2.582% |
| 2026-04-21 | 25.79 | 25.93 | 25.79 | 25.83 | 0.000% | 45,699 | -2.129% |
| 2026-04-20 | 25.83 | 25.84 | 25.79 | 25.83 | +0.116% | 24,501 | -2.129% |
| 2026-04-17 | 25.82 | 25.85 | 25.79 | 25.80 | -0.039% | 41,983 | -2.016% |
| 2026-04-16 | 25.82 | 25.87 | 25.78 | 25.81 | -0.077% | 18,519 | -2.053% |
| 2026-04-15 | 25.83 | 25.90 | 25.74 | 25.83 | +0.311% | 37,460 | -2.129% |
| 2026-04-14 | 25.59 | 25.81 | 25.59 | 25.75 | +0.547% | 34,633 | -1.825% |
| 2026-04-13 | 25.56 | 25.65 | 25.56 | 25.61 | +0.039% | 42,031 | -1.289% |
| 2026-04-10 | 25.60 | 25.63 | 25.49 | 25.60 | 0.000% | 50,134 | -1.250% |
| 2026-04-09 | 25.41 | 25.62 | 25.41 | 25.60 | +0.708% | 39,353 | -1.250% |
| 2026-04-08 | 25.35 | 25.48 | 25.35 | 25.42 | +0.574% | 74,029 | -0.551% |
| 2026-04-07 | 25.33 | 25.33 | 25.23 | 25.27 | -0.178% | 34,213 | +0.020% |
| 2026-04-06 | 25.27 | 25.33 | 25.23 | 25.32 | +0.357% | 53,290 | -0.158% |
| 2026-04-02 | 25.17 | 25.29 | 25.11 | 25.23 | +0.238% | 72,149 | +0.198% |
| 2026-04-01 | 25.15 | 25.29 | 25.15 | 25.17 | +0.120% | 50,220 | +0.437% |
| 2026-03-31 | 25.25 | 25.32 | 25.06 | 25.14 | -0.040% | 314,565 | +0.557% |
| 2026-03-30 | 25.05 | 25.20 | 25.05 | 25.15 | +0.560% | 95,465 | +0.517% |
| 2026-03-27 | 25.28 | 25.34 | 25.00 | 25.01 | -0.872% | 57,043 | +1.080% |
| 2026-03-26 | 25.39 | 25.39 | 25.21 | 25.23 | -0.473% | 52,152 | +0.198% |
| 2026-03-25 | 25.41 | 25.50 | 25.35 | 25.35 | -0.157% | 48,211 | -0.276% |
| 2026-03-24 | 25.32 | 25.39 | 25.28 | 25.39 | +0.276% | 23,636 | -0.433% |
| 2026-03-23 | 25.33 | 25.45 | 25.30 | 25.32 | +0.119% | 56,624 | -0.158% |
| 2026-03-20 | 25.45 | 25.45 | 25.25 | 25.29 | -0.511% | 99,930 | -0.040% |
| 2026-03-19 | 25.35 | 25.47 | 25.35 | 25.42 | +0.118% | 40,438 | -0.551% |
| 2026-03-18 | 25.47 | 25.48 | 25.37 | 25.39 | -0.314% | 47,979 | -0.433% |
| 2026-03-17 | 25.52 | 25.53 | 25.42 | 25.47 | +0.079% | 55,039 | -0.746% |
| 2026-03-16 | 25.48 | 25.54 | 25.37 | 25.45 | +0.118% | 77,764 | -0.668% |
| 2026-03-13 | 25.23 | 25.52 | 25.23 | 25.42 | +0.633% | 149,906 | -0.551% |
| 2026-03-12 | 25.26 | 25.35 | 25.20 | 25.26 | -0.316% | 26,396 | +0.079% |
| 2026-03-11 | 25.34 | 25.38 | 25.30 | 25.34 | +0.158% | 44,351 | -0.237% |
| 2026-03-10 | 25.34 | 25.39 | 25.27 | 25.30 | +0.079% | 108,046 | -0.079% |
| 2026-03-09 | 25.35 | 25.51 | 25.05 | 25.28 | -0.315% | 184,324 | 0.000% |
| 2026-03-06 | 25.47 | 25.47 | 25.35 | 25.36 | -0.471% | 37,581 | -0.315% |
| 2026-03-05 | 25.50 | 25.53 | 25.45 | 25.48 | 0.000% | 37,701 | -0.785% |
| 2026-03-04 | 25.53 | 25.53 | 25.45 | 25.48 | +0.118% | 53,053 | -0.785% |
| 2026-03-03 | 25.42 | 25.53 | 25.42 | 25.45 | -0.118% | 45,592 | -0.668% |
| 2026-03-02 | 25.44 | 25.55 | 25.41 | 25.48 | -1.773% | 79,117 | -0.785% |
| 2026-02-27 | 25.97 | 26.00 | 25.85 | 25.94 | -0.154% | 253,743 | -2.544% |
| 2026-02-26 | 26.00 | 26.03 | 25.92 | 25.98 | -0.077% | 29,368 | -2.694% |
| 2026-02-25 | 26.05 | 26.05 | 25.95 | 26.00 | +0.077% | 52,966 | -2.769% |
| 2026-02-24 | 25.92 | 26.02 | 25.92 | 25.98 | -0.038% | 32,187 | -2.694% |
| 2026-02-23 | 25.91 | 26.01 | 25.91 | 25.99 | +0.038% | 51,553 | -2.732% |
| 2026-02-20 | 25.96 | 25.99 | 25.95 | 25.98 | +0.154% | 62,005 | -2.694% |
| 2026-02-19 | 26.01 | 26.01 | 25.88 | 25.94 | +0.077% | 28,348 | -2.544% |
| 2026-02-18 | 26.03 | 26.12 | 25.92 | 25.92 | -0.652% | 41,320 | -2.469% |
| 2026-02-17 | 25.92 | 26.10 | 25.92 | 26.09 | +0.385% | 62,137 | -3.105% |
| 2026-02-13 | 25.96 | 25.99 | 25.95 | 25.99 | +0.193% | 22,329 | -2.732% |
| 2026-02-12 | 25.93 | 25.97 | 25.89 | 25.94 | +0.039% | 26,269 | -2.544% |
| 2026-02-11 | 25.90 | 25.96 | 25.90 | 25.93 | -0.077% | 27,354 | -2.507% |
| 2026-02-10 | 25.92 | 25.96 | 25.86 | 25.95 | +0.116% | 16,815 | -2.582% |
| 2026-02-09 | 25.94 | 25.99 | 25.92 | 25.92 | -0.193% | 34,743 | -2.469% |
| 2026-02-06 | 25.92 | 25.97 | 25.92 | 25.97 | +0.077% | 23,041 | -2.657% |
| 2026-02-05 | 25.93 | 25.95 | 25.92 | 25.95 | -0.077% | 31,570 | -2.582% |
| 2026-02-04 | 25.90 | 25.97 | 25.88 | 25.97 | +0.154% | 16,709 | -2.657% |
| 2026-02-03 | 25.84 | 25.95 | 25.84 | 25.93 | +0.154% | 28,281 | -2.507% |
| 2026-02-02 | 25.84 | 25.92 | 25.84 | 25.89 | +0.077% | 45,621 | -2.356% |
| 2026-01-30 | 25.87 | 26.00 | 25.80 | 25.87 | -0.116% | 98,659 | -2.281% |
| 2026-01-29 | 25.77 | 25.92 | 25.77 | 25.90 | +0.321% | 36,508 | -2.394% |
| 2026-01-28 | 25.77 | 25.88 | 25.77 | 25.82 | +0.060% | 63,656 | -2.080% |
| 2026-01-27 | 25.80 | 25.84 | 25.79 | 25.80 | -0.187% | 16,355 | -2.022% |
| 2026-01-26 | 25.84 | 25.87 | 25.79 | 25.85 | +0.155% | 31,954 | -2.205% |
| 2026-01-23 | 25.77 | 25.83 | 25.76 | 25.81 | +0.009% | 27,036 | -2.053% |
| 2026-01-22 | 25.79 | 25.83 | 25.75 | 25.81 | +0.147% | 47,139 | -2.045% |
| 2026-01-21 | 25.73 | 25.79 | 25.70 | 25.77 | +0.272% | 43,679 | -1.901% |
| 2026-01-20 | 25.55 | 25.74 | 25.55 | 25.70 | 0.000% | 54,909 | -1.634% |
| 2026-01-16 | 25.74 | 25.75 | 25.62 | 25.70 | -0.194% | 200,717 | -1.634% |
| 2026-01-15 | 25.72 | 25.75 | 25.65 | 25.75 | +0.399% | 32,846 | -1.825% |
| 2026-01-14 | 25.59 | 25.68 | 25.56 | 25.65 | +0.108% | 31,525 | -1.433% |
| 2026-01-13 | 25.67 | 25.74 | 25.56 | 25.62 | -0.272% | 48,921 | -1.327% |
| 2026-01-12 | 25.65 | 25.74 | 25.62 | 25.69 | -0.039% | 37,684 | -1.596% |
| 2026-01-09 | 25.70 | 25.77 | 25.66 | 25.70 | +0.156% | 38,473 | -1.634% |
| 2026-01-08 | 25.66 | 25.70 | 25.66 | 25.66 | -0.156% | 19,559 | -1.481% |
| 2026-01-07 | 25.70 | 25.75 | 25.67 | 25.70 | +0.078% | 39,502 | -1.634% |
| 2026-01-06 | 25.67 | 25.75 | 25.66 | 25.68 | +0.039% | 24,356 | -1.558% |
| 2026-01-05 | 25.70 | 25.73 | 25.66 | 25.67 | -0.155% | 36,760 | -1.520% |
| 2026-01-02 | 25.56 | 25.74 | 25.53 | 25.71 | +0.982% | 52,014 | -1.673% |
| 2025-12-31 | 25.61 | 25.61 | 25.36 | 25.46 | -0.157% | 98,056 | -0.707% |
| 2025-12-30 | 25.44 | 25.54 | 25.36 | 25.50 | +0.196% | 121,189 | -0.863% |
| 2025-12-29 | 25.41 | 25.45 | 25.30 | 25.45 | +0.236% | 68,448 | -0.668% |
| 2025-12-26 | 25.43 | 25.48 | 25.35 | 25.39 | +0.039% | 16,219 | -0.433% |
| 2025-12-24 | 25.27 | 25.39 | 25.27 | 25.38 | +0.039% | 8,266 | -0.394% |
| 2025-12-23 | 25.33 | 25.45 | 25.30 | 25.37 | -0.197% | 27,846 | -0.355% |
| 2025-12-22 | 25.35 | 25.43 | 25.25 | 25.42 | +0.594% | 30,135 | -0.551% |
| 2025-12-19 | 25.31 | 25.40 | 25.27 | 25.27 | -0.355% | 53,133 | +0.040% |
| 2025-12-18 | 25.38 | 25.41 | 25.25 | 25.36 | -0.039% | 35,910 | -0.315% |
| 2025-12-17 | 25.30 | 25.49 | 25.27 | 25.37 | +0.237% | 98,730 | -0.355% |
| 2025-12-16 | 25.27 | 25.39 | 25.27 | 25.31 | -0.079% | 32,465 | -0.119% |
| 2025-12-15 | 25.31 | 25.35 | 25.25 | 25.33 | -0.061% | 56,908 | -0.197% |
| 2025-12-12 | 25.36 | 25.40 | 25.26 | 25.35 | -0.215% | 23,074 | -0.258% |
| 2025-12-11 | 25.25 | 25.40 | 25.22 | 25.40 | +0.594% | 50,718 | -0.472% |
| 2025-12-10 | 25.24 | 25.25 | 25.17 | 25.25 | +0.198% | 30,252 | +0.119% |
| 2025-12-09 | 25.18 | 25.25 | 25.18 | 25.20 | +0.079% | 32,590 | +0.317% |
| 2025-12-08 | 25.21 | 25.23 | 25.15 | 25.18 | -0.277% | 85,588 | +0.397% |
| 2025-12-05 | 25.28 | 25.28 | 25.22 | 25.25 | -0.119% | 29,199 | +0.119% |
| 2025-12-04 | 25.24 | 25.28 | 25.18 | 25.28 | +0.158% | 73,544 | 0.000% |
| 2025-12-03 | 25.19 | 25.24 | 25.15 | 25.24 | +0.198% | 81,317 | +0.158% |
| 2025-12-02 | 25.16 | 25.20 | 25.11 | 25.19 | 0.000% | 127,619 | +0.357% |
| 2025-12-01 | 25.20 | 25.23 | 25.13 | 25.19 | -1.678% | 156,316 | +0.357% |
| 2025-11-28 | 25.72 | 25.74 | 25.59 | 25.62 | -0.311% | 110,606 | -1.327% |
| 2025-11-26 | 25.64 | 25.74 | 25.59 | 25.70 | +0.234% | 56,505 | -1.634% |
| 2025-11-25 | 25.58 | 25.64 | 25.52 | 25.64 | +0.392% | 39,015 | -1.404% |
| 2025-11-24 | 25.52 | 25.60 | 25.50 | 25.54 | +0.157% | 36,730 | -1.018% |
| 2025-11-21 | 25.54 | 25.54 | 25.46 | 25.50 | 0.000% | 29,852 | -0.863% |
| 2025-11-20 | 25.47 | 25.56 | 25.45 | 25.50 | -0.118% | 54,612 | -0.863% |
| 2025-11-19 | 25.62 | 25.62 | 25.46 | 25.53 | -0.156% | 54,439 | -0.979% |
| 2025-11-18 | 25.55 | 25.61 | 25.53 | 25.57 | +0.078% | 71,006 | -1.134% |
| 2025-11-17 | 25.52 | 25.58 | 25.51 | 25.55 | +0.039% | 21,101 | -1.057% |
| 2025-11-14 | 25.57 | 25.61 | 25.52 | 25.54 | -0.388% | 43,030 | -1.018% |
| 2025-11-13 | 25.68 | 25.68 | 25.58 | 25.64 | -0.157% | 22,417 | -1.403% |
| 2025-11-12 | 25.64 | 25.68 | 25.55 | 25.68 | +0.156% | 37,961 | -1.558% |
| 2025-11-11 | 25.59 | 25.64 | 25.59 | 25.64 | +0.078% | 13,532 | -1.404% |
| 2025-11-10 | 25.55 | 25.64 | 25.53 | 25.62 | +0.296% | 46,996 | -1.327% |
| 2025-11-07 | 25.54 | 25.55 | 25.48 | 25.54 | +0.006% | 26,779 | -1.035% |
| 2025-11-06 | 25.52 | 25.55 | 25.52 | 25.54 | -0.027% | 24,482 | -1.030% |
| 2025-11-05 | 25.50 | 25.55 | 25.48 | 25.55 | +0.196% | 24,009 | -1.057% |
| 2025-11-04 | 25.47 | 25.50 | 25.41 | 25.50 | +0.116% | 27,831 | -0.863% |
| 2025-11-03 | 25.42 | 25.48 | 25.37 | 25.47 | +0.278% | 34,991 | -0.748% |
| 2025-10-31 | 25.50 | 25.55 | 25.39 | 25.40 | -0.509% | 92,455 | -0.472% |
| 2025-10-30 | 25.50 | 25.53 | 25.48 | 25.53 | +0.078% | 39,047 | -0.979% |
| 2025-10-29 | 25.51 | 25.55 | 25.51 | 25.51 | -0.078% | 23,491 | -0.902% |
| 2025-10-28 | 25.57 | 25.58 | 25.51 | 25.53 | -0.156% | 32,727 | -0.979% |
| 2025-10-27 | 25.59 | 25.59 | 25.53 | 25.57 | -0.078% | 33,010 | -1.134% |
| 2025-10-24 | 25.49 | 25.59 | 25.45 | 25.59 | +0.392% | 44,424 | -1.211% |
| 2025-10-23 | 25.40 | 25.50 | 25.38 | 25.49 | +0.354% | 38,893 | -0.824% |
| 2025-10-22 | 25.38 | 25.44 | 25.36 | 25.40 | -0.076% | 28,535 | -0.472% |
| 2025-10-21 | 25.38 | 25.44 | 25.36 | 25.42 | +0.233% | 35,021 | -0.548% |
| 2025-10-20 | 25.32 | 25.38 | 25.32 | 25.36 | +0.158% | 74,544 | -0.315% |
| 2025-10-17 | 25.30 | 25.39 | 25.27 | 25.32 | 0.000% | 47,189 | -0.158% |
| 2025-10-16 | 25.32 | 25.36 | 25.30 | 25.32 | -0.039% | 42,042 | -0.158% |
| 2025-10-15 | 25.41 | 25.45 | 25.30 | 25.33 | -0.315% | 91,898 | -0.197% |
| 2025-10-14 | 25.35 | 25.45 | 25.35 | 25.41 | +0.118% | 31,520 | -0.512% |
| 2025-10-13 | 25.35 | 25.43 | 25.31 | 25.38 | +0.197% | 35,566 | -0.394% |
| 2025-10-10 | 25.41 | 25.43 | 25.28 | 25.33 | -0.039% | 36,475 | -0.197% |
| 2025-10-09 | 25.42 | 25.42 | 25.29 | 25.34 | -0.315% | 46,279 | -0.237% |
| 2025-10-08 | 25.36 | 25.43 | 25.36 | 25.42 | +0.079% | 18,703 | -0.551% |
| 2025-10-07 | 25.41 | 25.43 | 25.34 | 25.40 | -0.060% | 64,487 | -0.472% |
| 2025-10-06 | 25.45 | 25.46 | 25.40 | 25.42 | -0.137% | 34,839 | -0.532% |
| 2025-10-03 | 25.47 | 25.48 | 25.42 | 25.45 | -0.079% | 24,498 | -0.668% |
| 2025-10-02 | 25.45 | 25.48 | 25.40 | 25.47 | +0.039% | 41,180 | -0.746% |
| 2025-10-01 | 25.36 | 25.46 | 25.36 | 25.46 | +0.672% | 45,153 | -0.707% |
| 2025-09-30 | 25.38 | 25.44 | 25.25 | 25.29 | -0.276% | 135,488 | -0.040% |
| 2025-09-29 | 25.28 | 25.38 | 25.28 | 25.36 | +0.316% | 45,098 | -0.315% |
| 2025-09-26 | 25.27 | 25.34 | 25.26 | 25.28 | +0.119% | 36,162 | 0.000% |
| 2025-09-25 | 25.29 | 25.31 | 25.19 | 25.25 | -0.159% | 285,854 | +0.119% |
| 2025-09-24 | 25.34 | 25.35 | 25.29 | 25.29 | -0.158% | 84,337 | -0.040% |
| 2025-09-23 | 25.36 | 25.45 | 25.30 | 25.33 | -0.236% | 86,150 | -0.197% |
| 2025-09-22 | 25.42 | 25.49 | 25.36 | 25.39 | -0.039% | 96,745 | -0.433% |
| 2025-09-19 | 25.59 | 25.63 | 25.40 | 25.40 | -0.742% | 55,826 | -0.472% |
| 2025-09-18 | 25.67 | 25.68 | 25.57 | 25.59 | -0.428% | 48,198 | -1.211% |
| 2025-09-17 | 25.77 | 25.80 | 25.69 | 25.70 | -0.349% | 63,185 | -1.634% |
| 2025-09-16 | 25.78 | 25.80 | 25.70 | 25.79 | +0.194% | 57,356 | -1.978% |
| 2025-09-15 | 25.80 | 25.80 | 25.72 | 25.74 | -0.116% | 40,720 | -1.787% |
| 2025-09-12 | 25.79 | 25.81 | 25.73 | 25.77 | +0.117% | 23,744 | -1.901% |
| 2025-09-11 | 25.73 | 25.75 | 25.66 | 25.74 | +0.273% | 61,999 | -1.787% |
| 2025-09-10 | 25.72 | 25.80 | 25.63 | 25.67 | -0.311% | 65,168 | -1.519% |
| 2025-09-09 | 25.67 | 25.78 | 25.67 | 25.75 | +0.370% | 26,740 | -1.825% |
| 2025-09-08 | 25.56 | 25.67 | 25.55 | 25.66 | +0.293% | 49,713 | -1.462% |
| 2025-09-05 | 25.52 | 25.60 | 25.48 | 25.58 | +0.392% | 62,244 | -1.173% |
| 2025-09-04 | 25.43 | 25.48 | 25.43 | 25.48 | +0.197% | 72,860 | -0.785% |
| 2025-09-03 | 25.36 | 25.47 | 25.36 | 25.43 | +0.118% | 106,049 | -0.590% |
| 2025-09-02 | 25.22 | 25.45 | 25.22 | 25.40 | -1.436% | 76,688 | -0.472% |
| 2025-08-29 | 25.90 | 25.98 | 25.75 | 25.77 | -0.469% | 199,675 | -1.901% |
| 2025-08-28 | 25.88 | 25.96 | 25.87 | 25.89 | -0.110% | 44,027 | -2.361% |
| 2025-08-27 | 25.88 | 25.98 | 25.85 | 25.92 | 0.000% | 52,141 | -2.469% |
| 2025-08-26 | 25.90 | 25.92 | 25.88 | 25.92 | +0.255% | 36,791 | -2.469% |
| 2025-08-25 | 25.82 | 25.94 | 25.82 | 25.85 | +0.093% | 42,213 | -2.220% |
| 2025-08-22 | 25.94 | 25.98 | 25.83 | 25.83 | -0.386% | 60,859 | -2.129% |
| 2025-08-21 | 25.89 | 25.93 | 25.79 | 25.93 | +0.154% | 13,933 | -2.507% |
| 2025-08-20 | 25.91 | 25.91 | 25.86 | 25.89 | -0.039% | 22,498 | -2.356% |
| 2025-08-19 | 25.80 | 25.90 | 25.77 | 25.90 | +0.193% | 40,522 | -2.394% |
| 2025-08-18 | 25.83 | 25.85 | 25.75 | 25.85 | +0.194% | 37,380 | -2.205% |
| 2025-08-15 | 25.78 | 25.88 | 25.77 | 25.80 | -0.232% | 28,213 | -2.016% |
| 2025-08-14 | 25.87 | 25.88 | 25.70 | 25.86 | +0.173% | 20,953 | -2.243% |
| 2025-08-13 | 25.84 | 25.94 | 25.75 | 25.82 | -0.134% | 49,140 | -2.074% |
| 2025-08-12 | 25.87 | 25.91 | 25.83 | 25.85 | +0.174% | 29,317 | -2.205% |
| 2025-08-11 | 25.85 | 25.85 | 25.75 | 25.80 | -0.061% | 30,638 | -2.034% |
| 2025-08-08 | 25.89 | 25.89 | 25.74 | 25.82 | -0.113% | 29,575 | -2.094% |
| 2025-08-07 | 25.85 | 25.88 | 25.82 | 25.85 | +0.311% | 23,007 | -2.205% |
| 2025-08-06 | 25.76 | 25.91 | 25.73 | 25.77 | +0.019% | 12,410 | -1.901% |
| 2025-08-05 | 25.77 | 25.84 | 25.72 | 25.76 | -0.031% | 50,348 | -1.882% |
| 2025-08-04 | 25.93 | 25.95 | 25.76 | 25.77 | -0.452% | 90,558 | -1.913% |
| 2025-08-01 | 25.92 | 25.96 | 25.87 | 25.89 | -0.270% | 48,197 | -2.356% |
| 2025-07-31 | 25.79 | 25.98 | 25.70 | 25.96 | +0.542% | 163,511 | -2.619% |
| 2025-07-30 | 25.80 | 25.82 | 25.73 | 25.82 | +0.233% | 22,142 | -2.091% |
| 2025-07-29 | 25.72 | 25.82 | 25.71 | 25.76 | -0.155% | 35,715 | -1.863% |
| 2025-07-28 | 25.79 | 25.82 | 25.71 | 25.80 | +0.194% | 25,153 | -2.016% |
| 2025-07-25 | 25.78 | 25.79 | 25.69 | 25.75 | -0.039% | 13,523 | -1.825% |
| 2025-07-24 | 25.78 | 25.79 | 25.65 | 25.76 | +0.063% | 34,039 | -1.863% |
| 2025-07-23 | 25.67 | 25.79 | 25.67 | 25.74 | -0.114% | 20,769 | -1.802% |
| 2025-07-22 | 25.77 | 25.79 | 25.72 | 25.77 | -0.027% | 54,589 | -1.913% |
| 2025-07-21 | 25.67 | 25.78 | 25.65 | 25.78 | +0.821% | 40,891 | -1.939% |
| 2025-07-18 | 25.71 | 25.74 | 25.57 | 25.57 | -0.467% | 80,793 | -1.134% |
| 2025-07-17 | 25.74 | 25.75 | 25.62 | 25.69 | -0.080% | 37,410 | -1.596% |
| 2025-07-16 | 25.70 | 25.74 | 25.65 | 25.71 | -0.114% | 18,336 | -1.675% |
| 2025-07-15 | 25.65 | 25.74 | 25.63 | 25.74 | +0.468% | 32,527 | -1.787% |
| 2025-07-14 | 25.68 | 25.79 | 25.59 | 25.62 | -0.234% | 39,199 | -1.327% |
| 2025-07-11 | 25.58 | 25.70 | 25.57 | 25.68 | +0.039% | 25,696 | -1.558% |
| 2025-07-10 | 25.60 | 25.70 | 25.59 | 25.67 | +0.117% | 33,666 | -1.519% |
| 2025-07-09 | 25.56 | 25.66 | 25.56 | 25.64 | +0.392% | 22,900 | -1.404% |
| 2025-07-08 | 25.58 | 25.65 | 25.54 | 25.54 | +0.039% | 49,444 | -1.018% |
| 2025-07-07 | 25.44 | 25.60 | 25.43 | 25.53 | +0.314% | 56,799 | -0.979% |
| 2025-07-03 | 25.47 | 25.47 | 25.36 | 25.45 | +0.039% | 18,870 | -0.668% |
| 2025-07-02 | 25.33 | 25.45 | 25.27 | 25.44 | +0.355% | 55,392 | -0.629% |
| 2025-07-01 | 25.24 | 25.35 | 25.24 | 25.35 | +0.635% | 73,517 | -0.276% |
| 2025-06-30 | 25.56 | 25.59 | 25.05 | 25.19 | -0.983% | 453,278 | +0.357% |
| 2025-06-27 | 25.42 | 25.47 | 25.36 | 25.44 | +0.197% | 26,421 | -0.629% |
| 2025-06-26 | 25.31 | 25.42 | 25.29 | 25.39 | +0.435% | 31,160 | -0.433% |
| 2025-06-25 | 25.38 | 25.40 | 25.24 | 25.28 | -0.276% | 39,527 | 0.000% |
| 2025-06-24 | 25.27 | 25.40 | 25.27 | 25.35 | +0.396% | 28,430 | -0.276% |
| 2025-06-23 | 25.22 | 25.51 | 25.22 | 25.25 | +0.198% | 131,621 | +0.119% |
| 2025-06-20 | 25.19 | 25.33 | 25.18 | 25.20 | +0.079% | 69,320 | +0.317% |
| 2025-06-18 | 25.25 | 25.29 | 25.18 | 25.18 | -0.317% | 33,229 | +0.397% |
| 2025-06-17 | 25.22 | 25.28 | 25.15 | 25.26 | -0.079% | 47,051 | +0.079% |
| 2025-06-16 | 25.24 | 25.28 | 25.20 | 25.28 | +0.397% | 29,097 | 0.000% |
| 2025-06-13 | 25.16 | 25.25 | 25.16 | 25.18 | -0.119% | 34,915 | +0.397% |
| 2025-06-12 | 25.08 | 25.21 | 25.08 | 25.21 | +0.518% | 45,641 | +0.278% |
| 2025-06-11 | 25.18 | 25.24 | 25.02 | 25.08 | -0.239% | 119,305 | +0.797% |
| 2025-06-10 | 25.28 | 25.30 | 25.14 | 25.14 | -0.396% | 38,988 | +0.557% |
| 2025-06-09 | 25.21 | 25.28 | 25.17 | 25.24 | +0.119% | 26,567 | +0.158% |
| 2025-06-06 | 25.29 | 25.29 | 25.12 | 25.21 | +0.079% | 43,609 | +0.278% |
| 2025-06-05 | 25.19 | 25.29 | 25.17 | 25.19 | -0.079% | 24,141 | +0.357% |
| 2025-06-04 | 25.29 | 25.33 | 25.21 | 25.21 | -0.316% | 20,945 | +0.278% |
| 2025-06-03 | 25.23 | 25.29 | 25.14 | 25.29 | +0.677% | 45,102 | -0.040% |
| 2025-06-02 | 25.14 | 25.18 | 24.81 | 25.12 | -1.452% | 110,364 | +0.637% |
| 2025-05-30 | 25.76 | 25.85 | 25.36 | 25.49 | -1.125% | 190,708 | -0.824% |
| 2025-05-29 | 25.71 | 25.80 | 25.71 | 25.78 | +0.350% | 47,401 | -1.939% |
| 2025-05-28 | 25.77 | 25.79 | 25.61 | 25.69 | +0.039% | 20,718 | -1.596% |
| 2025-05-27 | 25.80 | 25.80 | 25.65 | 25.68 | -0.194% | 29,562 | -1.558% |
| 2025-05-23 | 25.64 | 25.75 | 25.59 | 25.73 | +0.234% | 23,240 | -1.749% |
| 2025-05-22 | 25.65 | 25.75 | 25.50 | 25.67 | +0.117% | 28,647 | -1.519% |
| 2025-05-21 | 25.71 | 25.75 | 25.58 | 25.64 | -0.402% | 49,557 | -1.404% |
| 2025-05-20 | 25.79 | 25.80 | 25.71 | 25.74 | -0.102% | 31,802 | -1.801% |
| 2025-05-19 | 25.74 | 25.80 | 25.66 | 25.77 | 0.000% | 35,982 | -1.901% |
| 2025-05-16 | 25.75 | 25.80 | 25.75 | 25.77 | -0.039% | 35,692 | -1.901% |
| 2025-05-15 | 25.62 | 25.79 | 25.62 | 25.78 | +0.625% | 68,920 | -1.939% |
| 2025-05-14 | 25.70 | 25.80 | 25.62 | 25.62 | -0.428% | 48,973 | -1.327% |
| 2025-05-13 | 25.73 | 25.78 | 25.64 | 25.73 | +0.429% | 45,250 | -1.749% |
| 2025-05-12 | 25.76 | 25.80 | 25.62 | 25.62 | +0.117% | 28,485 | -1.327% |
| 2025-05-09 | 25.58 | 25.65 | 25.47 | 25.59 | +0.471% | 27,006 | -1.211% |
| 2025-05-08 | 25.50 | 25.60 | 25.42 | 25.47 | +0.197% | 30,754 | -0.746% |
| 2025-05-07 | 25.63 | 25.63 | 25.37 | 25.42 | -0.275% | 50,769 | -0.551% |
| 2025-05-06 | 25.56 | 25.66 | 25.45 | 25.49 | -0.313% | 24,280 | -0.824% |
| 2025-05-05 | 25.43 | 25.74 | 25.37 | 25.57 | +0.709% | 44,329 | -1.134% |
| 2025-05-02 | 25.40 | 25.45 | 25.29 | 25.39 | +0.276% | 42,009 | -0.433% |
| 2025-05-01 | 25.26 | 25.43 | 25.26 | 25.32 | +0.476% | 62,849 | -0.158% |
| 2025-04-30 | 25.31 | 25.32 | 25.20 | 25.20 | -0.513% | 81,790 | +0.317% |
| 2025-04-29 | 25.22 | 25.41 | 25.17 | 25.33 | +0.676% | 76,257 | -0.197% |
| 2025-04-28 | 25.15 | 25.24 | 25.13 | 25.16 | +0.159% | 49,517 | +0.477% |
| 2025-04-25 | 25.23 | 25.28 | 25.11 | 25.12 | -0.475% | 55,333 | +0.637% |
| 2025-04-24 | 25.13 | 25.32 | 25.13 | 25.24 | +0.438% | 34,334 | +0.158% |
| 2025-04-23 | 25.15 | 25.22 | 24.95 | 25.13 | +0.560% | 65,861 | +0.597% |
| 2025-04-22 | 24.94 | 25.15 | 24.90 | 24.99 | +0.402% | 96,132 | +1.160% |
| 2025-04-21 | 24.92 | 24.92 | 24.77 | 24.89 | -0.040% | 107,049 | +1.567% |
| 2025-04-17 | 24.75 | 24.99 | 24.75 | 24.90 | +0.363% | 49,042 | +1.526% |
| 2025-04-16 | 24.80 | 24.98 | 24.69 | 24.81 | -0.040% | 65,332 | +1.894% |
| 2025-04-15 | 24.74 | 24.97 | 24.74 | 24.82 | 0.000% | 67,776 | +1.853% |
| 2025-04-14 | 24.67 | 24.82 | 24.52 | 24.82 | 0.000% | 99,853 | +1.853% |