NLY/PG
Annaly Capital Management, Inc. 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.23USD0.000%(0.00)20,396
After-hoursOct 2, 2026 4:10:30 PM EDT
25.23USD0.000%(0.00)
NLY/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.29 | 25.32 | 25.19 | 25.23 | -0.079% | 25,206 | 0.000% |
| 2026-10-01 | 25.27 | 25.30 | 25.18 | 25.25 | -0.198% | 50,401 | -0.079% |
| 2026-09-30 | 25.23 | 25.34 | 25.18 | 25.30 | +0.556% | 157,158 | -0.277% |
| 2026-09-29 | 25.17 | 25.20 | 25.12 | 25.16 | +0.159% | 35,192 | +0.278% |
| 2026-09-28 | 25.10 | 25.25 | 25.09 | 25.12 | 0.000% | 31,927 | +0.438% |
| 2026-09-25 | 25.11 | 25.22 | 25.07 | 25.12 | +0.159% | 30,145 | +0.438% |
| 2026-09-24 | 25.15 | 25.21 | 25.07 | 25.08 | -0.278% | 18,994 | +0.598% |
| 2026-09-23 | 25.22 | 25.22 | 25.10 | 25.15 | -0.159% | 18,855 | +0.318% |
| 2026-09-22 | 25.26 | 25.29 | 25.17 | 25.19 | -0.150% | 17,447 | +0.159% |
| 2026-09-21 | 25.29 | 25.31 | 25.23 | 25.23 | +0.190% | 20,142 | +0.008% |
| 2026-09-18 | 25.28 | 25.28 | 25.18 | 25.18 | -0.238% | 21,909 | +0.199% |
| 2026-09-17 | 25.23 | 25.25 | 25.14 | 25.24 | +0.484% | 33,639 | -0.040% |
| 2026-09-16 | 25.11 | 25.20 | 25.06 | 25.12 | +0.113% | 31,350 | +0.444% |
| 2026-09-15 | 25.12 | 25.17 | 25.07 | 25.09 | -0.278% | 31,909 | +0.558% |
| 2026-09-14 | 25.18 | 25.24 | 25.16 | 25.16 | -0.079% | 15,826 | +0.278% |
| 2026-09-11 | 25.17 | 25.25 | 25.16 | 25.18 | +0.062% | 33,992 | +0.199% |
| 2026-09-10 | 25.24 | 25.24 | 25.16 | 25.16 | -0.378% | 26,133 | +0.261% |
| 2026-09-09 | 25.28 | 25.28 | 25.25 | 25.26 | +0.139% | 48,629 | -0.119% |
| 2026-09-08 | 25.24 | 25.25 | 25.20 | 25.23 | -0.020% | 19,909 | +0.020% |
| 2026-09-04 | 25.25 | 25.25 | 25.20 | 25.23 | +0.119% | 22,790 | 0.000% |
| 2026-09-03 | 25.18 | 25.20 | 25.18 | 25.20 | +0.079% | 36,459 | +0.119% |
| 2026-09-02 | 25.20 | 25.20 | 25.18 | 25.18 | +0.032% | 28,090 | +0.199% |
| 2026-09-01 | 25.20 | 25.20 | 25.14 | 25.17 | -1.710% | 79,754 | +0.230% |
| 2026-08-31 | 25.57 | 25.62 | 25.57 | 25.61 | +0.137% | 39,647 | -1.484% |
| 2026-08-28 | 25.59 | 25.62 | 25.55 | 25.57 | -0.098% | 44,241 | -1.349% |
| 2026-08-27 | 25.54 | 25.60 | 25.52 | 25.60 | +0.117% | 59,300 | -1.445% |
| 2026-08-26 | 25.58 | 25.60 | 25.57 | 25.57 | -0.039% | 22,053 | -1.330% |
| 2026-08-25 | 25.53 | 25.58 | 25.51 | 25.58 | +0.117% | 34,886 | -1.368% |
| 2026-08-24 | 25.53 | 25.60 | 25.53 | 25.55 | +0.275% | 24,497 | -1.252% |
| 2026-08-21 | 25.50 | 25.54 | 25.46 | 25.48 | +0.036% | 45,195 | -0.981% |
| 2026-08-20 | 25.41 | 25.48 | 25.41 | 25.47 | +0.161% | 15,553 | -0.946% |
| 2026-08-19 | 25.40 | 25.49 | 25.36 | 25.43 | +0.118% | 46,984 | -0.786% |
| 2026-08-18 | 25.38 | 25.43 | 25.31 | 25.40 | +0.158% | 21,045 | -0.669% |
| 2026-08-17 | 25.30 | 25.39 | 25.29 | 25.36 | -0.079% | 29,310 | -0.513% |
| 2026-08-14 | 25.32 | 25.43 | 25.32 | 25.38 | +0.178% | 30,681 | -0.591% |
| 2026-08-13 | 25.31 | 25.37 | 25.31 | 25.34 | +0.297% | 19,366 | -0.414% |
| 2026-08-12 | 25.32 | 25.33 | 25.26 | 25.26 | -0.079% | 11,471 | -0.119% |
| 2026-08-11 | 25.30 | 25.33 | 25.25 | 25.28 | -0.079% | 17,878 | -0.198% |
| 2026-08-10 | 25.34 | 25.34 | 25.27 | 25.30 | -0.040% | 42,724 | -0.277% |
| 2026-08-07 | 25.34 | 25.34 | 25.25 | 25.31 | +0.119% | 34,334 | -0.316% |
| 2026-08-06 | 25.35 | 25.35 | 25.27 | 25.28 | -0.079% | 27,036 | -0.198% |
| 2026-08-05 | 25.31 | 25.31 | 25.25 | 25.30 | +0.119% | 19,388 | -0.277% |
| 2026-08-04 | 25.29 | 25.29 | 25.12 | 25.27 | -0.079% | 13,533 | -0.158% |
| 2026-08-03 | 25.18 | 25.29 | 25.18 | 25.29 | +0.198% | 17,373 | -0.237% |
| 2026-07-31 | 25.12 | 25.25 | 25.12 | 25.24 | +0.338% | 45,995 | -0.040% |
| 2026-07-30 | 25.17 | 25.18 | 25.12 | 25.16 | +0.139% | 12,829 | +0.298% |
| 2026-07-29 | 25.12 | 25.14 | 25.10 | 25.12 | 0.000% | 16,160 | +0.438% |
| 2026-07-28 | 25.20 | 25.20 | 25.12 | 25.12 | -0.204% | 22,696 | +0.438% |
| 2026-07-27 | 25.12 | 25.18 | 25.10 | 25.17 | -0.034% | 8,028 | +0.233% |
| 2026-07-24 | 25.19 | 25.24 | 25.16 | 25.18 | -0.198% | 10,797 | +0.199% |
| 2026-07-23 | 25.14 | 25.23 | 25.06 | 25.23 | +0.249% | 24,184 | 0.000% |
| 2026-07-22 | 25.17 | 25.22 | 25.13 | 25.17 | +0.109% | 9,639 | +0.249% |
| 2026-07-21 | 25.23 | 25.23 | 25.14 | 25.14 | -0.396% | 10,061 | +0.358% |
| 2026-07-20 | 25.24 | 25.25 | 25.07 | 25.24 | +0.318% | 30,671 | -0.040% |
| 2026-07-17 | 25.01 | 25.16 | 25.01 | 25.16 | +0.119% | 21,639 | +0.278% |
| 2026-07-16 | 24.99 | 25.13 | 24.99 | 25.13 | +0.420% | 25,509 | +0.398% |
| 2026-07-15 | 25.00 | 25.04 | 24.81 | 25.02 | +0.201% | 21,865 | +0.819% |
| 2026-07-14 | 24.81 | 25.00 | 24.81 | 24.97 | +0.462% | 37,938 | +1.022% |
| 2026-07-13 | 24.83 | 24.88 | 24.81 | 24.86 | +0.161% | 17,988 | +1.488% |
| 2026-07-10 | 24.86 | 24.93 | 24.78 | 24.82 | -0.201% | 17,200 | +1.652% |
| 2026-07-09 | 24.78 | 24.89 | 24.76 | 24.87 | +0.525% | 29,968 | +1.448% |
| 2026-07-08 | 24.95 | 25.01 | 24.68 | 24.74 | -0.762% | 87,431 | +1.981% |
| 2026-07-07 | 24.98 | 24.98 | 24.85 | 24.93 | -0.040% | 26,282 | +1.203% |
| 2026-07-06 | 24.86 | 24.97 | 24.80 | 24.94 | +0.241% | 48,099 | +1.163% |
| 2026-07-02 | 24.68 | 24.88 | 24.68 | 24.88 | +0.444% | 21,706 | +1.407% |
| 2026-07-01 | 24.65 | 24.82 | 24.65 | 24.77 | +0.650% | 44,965 | +1.857% |
| 2026-06-30 | 24.84 | 24.87 | 24.42 | 24.61 | -0.766% | 305,060 | +2.519% |
| 2026-06-29 | 24.70 | 24.87 | 24.68 | 24.80 | +0.609% | 59,796 | +1.734% |
| 2026-06-26 | 24.65 | 24.75 | 24.60 | 24.65 | -0.323% | 35,313 | +2.353% |
| 2026-06-25 | 24.80 | 24.80 | 24.62 | 24.73 | -0.081% | 34,388 | +2.022% |
| 2026-06-24 | 24.83 | 24.88 | 24.67 | 24.75 | -0.161% | 43,071 | +1.939% |
| 2026-06-23 | 25.03 | 25.03 | 24.66 | 24.79 | -1.038% | 107,344 | +1.775% |
| 2026-06-22 | 25.01 | 25.12 | 24.91 | 25.05 | 0.000% | 28,893 | +0.719% |
| 2026-06-18 | 25.09 | 25.12 | 25.05 | 25.05 | +0.040% | 15,769 | +0.719% |
| 2026-06-17 | 25.05 | 25.12 | 25.00 | 25.04 | -0.259% | 13,893 | +0.759% |
| 2026-06-16 | 25.08 | 25.12 | 25.08 | 25.11 | +0.020% | 12,274 | +0.498% |
| 2026-06-15 | 25.12 | 25.12 | 25.01 | 25.10 | +0.188% | 38,229 | +0.518% |
| 2026-06-12 | 24.99 | 25.05 | 24.94 | 25.05 | +0.252% | 15,261 | +0.707% |
| 2026-06-11 | 24.96 | 25.03 | 24.93 | 24.99 | +0.200% | 14,185 | +0.960% |
| 2026-06-10 | 24.98 | 25.02 | 24.93 | 24.94 | -0.240% | 13,562 | +1.163% |
| 2026-06-09 | 25.00 | 25.06 | 24.95 | 25.00 | -0.100% | 6,684 | +0.920% |
| 2026-06-08 | 25.06 | 25.07 | 24.97 | 25.02 | -0.279% | 15,774 | +0.819% |
| 2026-06-05 | 25.10 | 25.10 | 25.01 | 25.09 | +0.179% | 14,977 | +0.538% |
| 2026-06-04 | 25.04 | 25.08 | 25.01 | 25.05 | +0.327% | 18,640 | +0.718% |
| 2026-06-03 | 24.89 | 24.97 | 24.88 | 24.97 | +0.235% | 14,339 | +1.047% |
| 2026-06-02 | 24.90 | 24.93 | 24.88 | 24.91 | -0.080% | 22,019 | +1.285% |
| 2026-06-01 | 24.87 | 24.98 | 24.68 | 24.93 | -1.111% | 30,012 | +1.203% |
| 2026-05-29 | 25.34 | 25.35 | 25.21 | 25.21 | -0.395% | 26,089 | +0.079% |
| 2026-05-28 | 25.23 | 25.35 | 25.23 | 25.31 | +0.277% | 5,039 | -0.316% |
| 2026-05-27 | 25.36 | 25.39 | 25.21 | 25.24 | -0.316% | 22,491 | -0.040% |
| 2026-05-26 | 25.20 | 25.33 | 25.20 | 25.32 | +0.357% | 12,043 | -0.355% |
| 2026-05-22 | 25.21 | 25.23 | 25.11 | 25.23 | +0.398% | 9,447 | 0.000% |
| 2026-05-21 | 25.21 | 25.21 | 25.10 | 25.13 | -0.399% | 17,425 | +0.398% |
| 2026-05-20 | 25.10 | 25.31 | 25.10 | 25.23 | +0.241% | 12,849 | -0.002% |
| 2026-05-19 | 25.20 | 25.28 | 25.11 | 25.17 | -0.178% | 6,890 | +0.238% |
| 2026-05-18 | 25.05 | 25.23 | 25.03 | 25.21 | +0.779% | 21,893 | +0.059% |
| 2026-05-15 | 25.11 | 25.25 | 25.01 | 25.02 | -0.635% | 24,354 | +0.839% |
| 2026-05-14 | 25.32 | 25.37 | 25.13 | 25.18 | -0.553% | 11,022 | +0.199% |
| 2026-05-13 | 25.41 | 25.41 | 25.25 | 25.32 | -0.433% | 18,404 | -0.355% |
| 2026-05-12 | 25.34 | 25.43 | 25.32 | 25.43 | +0.225% | 12,074 | -0.786% |
| 2026-05-11 | 25.30 | 25.43 | 25.26 | 25.37 | +0.051% | 20,049 | -0.564% |
| 2026-05-08 | 25.12 | 25.40 | 25.12 | 25.36 | +0.635% | 27,538 | -0.513% |
| 2026-05-07 | 25.17 | 25.20 | 25.16 | 25.20 | -0.066% | 11,113 | +0.119% |
| 2026-05-06 | 25.16 | 25.24 | 25.15 | 25.22 | +0.146% | 17,802 | +0.053% |
| 2026-05-05 | 25.24 | 25.24 | 25.12 | 25.18 | -0.079% | 9,070 | +0.199% |
| 2026-05-04 | 25.10 | 25.20 | 25.10 | 25.20 | -0.119% | 16,990 | +0.119% |
| 2026-05-01 | 25.19 | 25.25 | 25.14 | 25.23 | +0.678% | 31,740 | 0.000% |
| 2026-04-30 | 25.09 | 25.10 | 25.05 | 25.06 | -0.040% | 35,509 | +0.678% |
| 2026-04-29 | 25.03 | 25.07 | 25.02 | 25.07 | +0.200% | 14,959 | +0.638% |
| 2026-04-28 | 25.05 | 25.15 | 25.02 | 25.02 | -0.498% | 19,711 | +0.839% |
| 2026-04-27 | 25.03 | 25.15 | 25.03 | 25.15 | +0.300% | 11,215 | +0.337% |
| 2026-04-24 | 25.03 | 25.13 | 25.03 | 25.07 | 0.000% | 20,699 | +0.638% |
| 2026-04-23 | 24.99 | 25.10 | 24.99 | 25.07 | +0.080% | 27,672 | +0.638% |
| 2026-04-22 | 24.90 | 25.06 | 24.90 | 25.05 | +0.521% | 17,902 | +0.719% |
| 2026-04-21 | 24.92 | 24.97 | 24.92 | 24.92 | -0.040% | 19,834 | +1.244% |
| 2026-04-20 | 24.92 | 24.96 | 24.92 | 24.93 | -0.080% | 33,104 | +1.203% |
| 2026-04-17 | 24.99 | 25.04 | 24.95 | 24.95 | -0.200% | 14,547 | +1.122% |
| 2026-04-16 | 25.00 | 25.04 | 24.95 | 25.00 | 0.000% | 16,463 | +0.920% |
| 2026-04-15 | 24.91 | 25.06 | 24.90 | 25.00 | +0.085% | 28,535 | +0.920% |
| 2026-04-14 | 24.95 | 25.00 | 24.84 | 24.98 | +0.397% | 19,615 | +1.006% |
| 2026-04-13 | 24.80 | 24.90 | 24.75 | 24.88 | +0.282% | 18,027 | +1.407% |
| 2026-04-10 | 24.95 | 24.95 | 24.78 | 24.81 | -0.441% | 35,775 | +1.693% |
| 2026-04-09 | 24.55 | 24.94 | 24.55 | 24.92 | +1.507% | 26,762 | +1.244% |
| 2026-04-08 | 24.55 | 24.61 | 24.52 | 24.55 | +0.615% | 18,947 | +2.770% |
| 2026-04-07 | 24.55 | 24.57 | 24.40 | 24.40 | -0.611% | 12,478 | +3.402% |
| 2026-04-06 | 24.59 | 24.69 | 24.50 | 24.55 | +0.409% | 19,982 | +2.770% |
| 2026-04-02 | 24.46 | 24.67 | 24.37 | 24.45 | -0.245% | 24,939 | +3.190% |
| 2026-04-01 | 24.42 | 24.59 | 24.42 | 24.51 | +0.451% | 29,272 | +2.938% |
| 2026-03-31 | 24.68 | 24.86 | 24.40 | 24.40 | -0.692% | 193,581 | +3.402% |
| 2026-03-30 | 24.53 | 24.65 | 24.52 | 24.57 | +0.286% | 20,345 | +2.686% |
| 2026-03-27 | 24.63 | 24.79 | 24.50 | 24.50 | -0.729% | 16,241 | +2.980% |
| 2026-03-26 | 24.81 | 24.85 | 24.62 | 24.68 | -0.524% | 16,112 | +2.229% |
| 2026-03-25 | 24.82 | 24.84 | 24.78 | 24.81 | -0.040% | 21,695 | +1.693% |
| 2026-03-24 | 24.78 | 24.88 | 24.71 | 24.82 | 0.000% | 23,365 | +1.652% |
| 2026-03-23 | 24.82 | 24.88 | 24.75 | 24.82 | 0.000% | 14,862 | +1.652% |
| 2026-03-20 | 24.81 | 24.84 | 24.54 | 24.82 | -0.161% | 57,077 | +1.652% |
| 2026-03-19 | 24.80 | 24.90 | 24.80 | 24.86 | -0.121% | 13,692 | +1.488% |
| 2026-03-18 | 24.90 | 24.95 | 24.81 | 24.89 | -0.080% | 20,401 | +1.366% |
| 2026-03-17 | 24.95 | 24.95 | 24.86 | 24.91 | +0.080% | 32,792 | +1.285% |
| 2026-03-16 | 24.89 | 24.98 | 24.86 | 24.89 | +0.080% | 32,084 | +1.366% |
| 2026-03-13 | 24.85 | 24.92 | 24.85 | 24.87 | 0.000% | 27,998 | +1.448% |
| 2026-03-12 | 24.87 | 24.98 | 24.85 | 24.87 | -0.321% | 29,700 | +1.448% |
| 2026-03-11 | 24.92 | 24.97 | 24.85 | 24.95 | +0.241% | 31,087 | +1.122% |
| 2026-03-10 | 24.81 | 24.91 | 24.81 | 24.89 | +0.363% | 13,103 | +1.366% |
| 2026-03-09 | 24.85 | 24.89 | 24.72 | 24.80 | -0.281% | 29,485 | +1.734% |
| 2026-03-06 | 24.90 | 24.94 | 24.87 | 24.87 | -0.120% | 19,338 | +1.448% |
| 2026-03-05 | 24.93 | 25.00 | 24.90 | 24.90 | -0.320% | 10,857 | +1.325% |
| 2026-03-04 | 24.98 | 24.99 | 24.94 | 24.98 | +0.281% | 6,863 | +1.001% |
| 2026-03-03 | 24.90 | 24.95 | 24.81 | 24.91 | -0.120% | 24,988 | +1.285% |
| 2026-03-02 | 24.93 | 24.96 | 24.82 | 24.94 | -1.384% | 68,004 | +1.163% |
| 2026-02-27 | 25.31 | 25.38 | 25.15 | 25.29 | -0.158% | 178,058 | -0.237% |
| 2026-02-26 | 25.39 | 25.40 | 25.33 | 25.33 | -0.039% | 29,953 | -0.395% |
| 2026-02-25 | 25.35 | 25.39 | 25.28 | 25.34 | -0.236% | 9,568 | -0.434% |
| 2026-02-24 | 25.37 | 25.41 | 25.36 | 25.40 | +0.099% | 11,837 | -0.669% |
| 2026-02-23 | 25.37 | 25.41 | 25.35 | 25.38 | -0.059% | 17,667 | -0.571% |
| 2026-02-20 | 25.42 | 25.42 | 25.35 | 25.39 | +0.118% | 13,221 | -0.630% |
| 2026-02-19 | 25.49 | 25.49 | 25.36 | 25.36 | -0.275% | 8,598 | -0.513% |
| 2026-02-18 | 25.58 | 25.58 | 25.40 | 25.43 | -0.431% | 22,749 | -0.786% |
| 2026-02-17 | 25.31 | 25.54 | 25.31 | 25.54 | +0.750% | 30,402 | -1.214% |
| 2026-02-13 | 25.24 | 25.35 | 25.23 | 25.35 | +0.363% | 9,419 | -0.473% |
| 2026-02-12 | 25.33 | 25.33 | 25.24 | 25.26 | +0.112% | 12,144 | -0.112% |
| 2026-02-11 | 25.25 | 25.33 | 25.23 | 25.23 | -0.118% | 19,051 | -0.000% |
| 2026-02-10 | 25.24 | 25.29 | 25.23 | 25.26 | +0.023% | 19,128 | -0.119% |
| 2026-02-09 | 25.29 | 25.29 | 25.24 | 25.25 | -0.102% | 3,777 | -0.096% |
| 2026-02-06 | 25.29 | 25.35 | 25.24 | 25.28 | -0.040% | 12,039 | -0.198% |
| 2026-02-05 | 25.25 | 25.33 | 25.21 | 25.29 | -0.040% | 6,376 | -0.237% |
| 2026-02-04 | 25.32 | 25.35 | 25.28 | 25.30 | -0.178% | 8,763 | -0.277% |
| 2026-02-03 | 25.23 | 25.36 | 25.22 | 25.34 | +0.575% | 16,790 | -0.454% |
| 2026-02-02 | 25.15 | 25.20 | 25.09 | 25.20 | +0.398% | 11,906 | +0.119% |
| 2026-01-30 | 25.00 | 25.14 | 24.90 | 25.10 | +0.400% | 35,066 | +0.518% |
| 2026-01-29 | 25.10 | 25.14 | 25.00 | 25.00 | -0.397% | 22,888 | +0.920% |
| 2026-01-28 | 25.10 | 25.10 | 25.06 | 25.10 | +0.238% | 24,969 | +0.519% |
| 2026-01-27 | 25.05 | 25.07 | 25.02 | 25.04 | +0.120% | 10,367 | +0.759% |
| 2026-01-26 | 25.02 | 25.05 | 25.01 | 25.01 | -0.100% | 24,624 | +0.880% |
| 2026-01-23 | 25.00 | 25.07 | 25.00 | 25.04 | -0.020% | 16,870 | +0.779% |
| 2026-01-22 | 25.04 | 25.10 | 25.04 | 25.04 | -0.159% | 11,288 | +0.759% |
| 2026-01-21 | 24.99 | 25.09 | 24.99 | 25.08 | +0.360% | 28,441 | +0.598% |
| 2026-01-20 | 24.91 | 25.07 | 24.72 | 24.99 | -0.240% | 62,819 | +0.960% |
| 2026-01-16 | 25.10 | 25.16 | 24.98 | 25.05 | -0.358% | 19,420 | +0.719% |
| 2026-01-15 | 25.08 | 25.18 | 25.08 | 25.14 | +0.159% | 16,037 | +0.358% |
| 2026-01-14 | 25.14 | 25.14 | 25.06 | 25.10 | +0.040% | 10,250 | +0.518% |
| 2026-01-13 | 25.16 | 25.25 | 25.09 | 25.09 | -0.357% | 10,679 | +0.558% |
| 2026-01-12 | 25.09 | 25.18 | 25.06 | 25.18 | +0.119% | 11,902 | +0.199% |
| 2026-01-09 | 25.13 | 25.24 | 25.13 | 25.15 | +0.080% | 10,436 | +0.318% |
| 2026-01-08 | 25.21 | 25.23 | 25.13 | 25.13 | -0.119% | 10,026 | +0.398% |
| 2026-01-07 | 25.23 | 25.28 | 25.10 | 25.16 | +0.119% | 17,170 | +0.278% |
| 2026-01-06 | 25.10 | 25.21 | 25.03 | 25.13 | -0.040% | 16,703 | +0.398% |
| 2026-01-05 | 25.05 | 25.20 | 25.02 | 25.14 | +0.399% | 25,315 | +0.358% |
| 2026-01-02 | 24.91 | 25.06 | 24.87 | 25.04 | +0.441% | 26,453 | +0.759% |
| 2025-12-31 | 24.83 | 24.94 | 24.72 | 24.93 | +0.850% | 37,528 | +1.203% |
| 2025-12-30 | 24.74 | 24.78 | 24.66 | 24.72 | +0.081% | 33,736 | +2.063% |
| 2025-12-29 | 24.74 | 24.74 | 24.61 | 24.70 | +0.081% | 22,389 | +2.146% |
| 2025-12-26 | 24.61 | 24.75 | 24.60 | 24.68 | +0.122% | 13,514 | +2.229% |
| 2025-12-24 | 24.54 | 24.84 | 24.54 | 24.65 | +0.163% | 7,081 | +2.353% |
| 2025-12-23 | 24.67 | 24.69 | 24.54 | 24.61 | -0.324% | 19,978 | +2.519% |
| 2025-12-22 | 24.55 | 24.75 | 24.50 | 24.69 | +0.611% | 20,888 | +2.187% |
| 2025-12-19 | 24.70 | 24.70 | 24.53 | 24.54 | -0.688% | 25,601 | +2.812% |
| 2025-12-18 | 24.66 | 24.88 | 24.50 | 24.71 | +0.203% | 41,188 | +2.104% |
| 2025-12-17 | 24.75 | 24.88 | 24.58 | 24.66 | -0.364% | 39,467 | +2.311% |
| 2025-12-16 | 24.80 | 24.87 | 24.75 | 24.75 | -0.282% | 21,811 | +1.939% |
| 2025-12-15 | 24.83 | 24.88 | 24.77 | 24.82 | -0.040% | 16,764 | +1.652% |
| 2025-12-12 | 24.86 | 24.86 | 24.82 | 24.83 | -0.121% | 4,244 | +1.611% |
| 2025-12-11 | 24.89 | 24.92 | 24.80 | 24.86 | -0.040% | 22,578 | +1.488% |
| 2025-12-10 | 24.89 | 24.91 | 24.82 | 24.87 | +0.040% | 7,518 | +1.448% |
| 2025-12-09 | 24.86 | 24.92 | 24.86 | 24.86 | -0.121% | 12,848 | +1.488% |
| 2025-12-08 | 24.85 | 24.98 | 24.84 | 24.89 | +0.161% | 24,649 | +1.366% |
| 2025-12-05 | 24.95 | 24.96 | 24.82 | 24.85 | -0.321% | 15,734 | +1.529% |
| 2025-12-04 | 24.86 | 24.99 | 24.85 | 24.93 | +0.040% | 18,807 | +1.203% |
| 2025-12-03 | 24.82 | 24.92 | 24.82 | 24.92 | +0.241% | 24,325 | +1.244% |
| 2025-12-02 | 24.89 | 24.89 | 24.82 | 24.86 | +0.040% | 11,639 | +1.488% |
| 2025-12-01 | 24.86 | 24.92 | 24.78 | 24.85 | -1.584% | 71,917 | +1.529% |
| 2025-11-28 | 25.30 | 25.35 | 25.23 | 25.25 | -0.023% | 43,766 | -0.079% |
| 2025-11-26 | 25.27 | 25.35 | 25.20 | 25.26 | +0.063% | 20,021 | -0.103% |
| 2025-11-25 | 25.15 | 25.26 | 25.15 | 25.24 | +0.278% | 16,355 | -0.040% |
| 2025-11-24 | 25.15 | 25.17 | 25.09 | 25.17 | -0.040% | 27,014 | +0.238% |
| 2025-11-21 | 25.11 | 25.19 | 25.07 | 25.18 | +0.519% | 16,736 | +0.199% |
| 2025-11-20 | 25.09 | 25.18 | 25.03 | 25.05 | -0.358% | 21,166 | +0.719% |
| 2025-11-19 | 25.24 | 25.24 | 25.12 | 25.14 | -0.079% | 31,590 | +0.358% |
| 2025-11-18 | 25.13 | 25.22 | 25.10 | 25.16 | +0.159% | 25,339 | +0.278% |
| 2025-11-17 | 25.27 | 25.28 | 25.12 | 25.12 | -0.554% | 15,785 | +0.438% |
| 2025-11-14 | 25.21 | 25.26 | 25.13 | 25.26 | +0.437% | 42,703 | -0.119% |
| 2025-11-13 | 25.29 | 25.29 | 25.15 | 25.15 | -0.554% | 9,874 | +0.318% |
| 2025-11-12 | 25.17 | 25.29 | 25.17 | 25.29 | +0.420% | 13,688 | -0.237% |
| 2025-11-11 | 25.20 | 25.20 | 25.18 | 25.18 | +0.096% | 10,481 | +0.182% |
| 2025-11-10 | 25.21 | 25.21 | 25.16 | 25.16 | -0.119% | 14,052 | +0.278% |
| 2025-11-07 | 25.20 | 25.21 | 25.15 | 25.19 | +0.031% | 14,028 | +0.159% |
| 2025-11-06 | 25.11 | 25.21 | 25.11 | 25.18 | +0.168% | 7,141 | +0.190% |
| 2025-11-05 | 25.09 | 25.20 | 25.09 | 25.14 | +0.199% | 16,152 | +0.358% |
| 2025-11-04 | 25.13 | 25.15 | 25.06 | 25.09 | -0.159% | 27,301 | +0.558% |
| 2025-11-03 | 25.11 | 25.14 | 25.08 | 25.13 | +0.159% | 22,023 | +0.398% |
| 2025-10-31 | 25.21 | 25.21 | 25.06 | 25.09 | -0.319% | 43,297 | +0.558% |
| 2025-10-30 | 25.16 | 25.20 | 25.16 | 25.17 | +0.041% | 13,418 | +0.237% |
| 2025-10-29 | 25.18 | 25.18 | 25.12 | 25.16 | -0.045% | 8,038 | +0.278% |
| 2025-10-28 | 25.15 | 25.17 | 25.14 | 25.17 | +0.085% | 17,041 | +0.233% |
| 2025-10-27 | 25.17 | 25.18 | 25.12 | 25.15 | -0.000% | 38,372 | +0.318% |
| 2025-10-24 | 25.18 | 25.18 | 25.15 | 25.15 | -0.040% | 21,267 | +0.318% |
| 2025-10-23 | 25.09 | 25.17 | 25.09 | 25.16 | +0.159% | 13,053 | +0.278% |
| 2025-10-22 | 25.11 | 25.15 | 25.11 | 25.12 | -0.080% | 18,682 | +0.438% |
| 2025-10-21 | 25.16 | 25.17 | 25.11 | 25.14 | -0.159% | 23,682 | +0.358% |
| 2025-10-20 | 25.05 | 25.20 | 25.05 | 25.18 | +0.639% | 35,292 | +0.199% |
| 2025-10-17 | 25.14 | 25.15 | 25.02 | 25.02 | -0.418% | 49,154 | +0.839% |
| 2025-10-16 | 25.12 | 25.14 | 25.10 | 25.13 | -0.060% | 9,145 | +0.418% |
| 2025-10-15 | 25.07 | 25.14 | 25.00 | 25.14 | +0.397% | 38,320 | +0.358% |
| 2025-10-14 | 25.07 | 25.13 | 25.03 | 25.04 | -0.341% | 10,018 | +0.757% |
| 2025-10-13 | 25.09 | 25.14 | 25.09 | 25.13 | +0.262% | 8,239 | +0.414% |
| 2025-10-10 | 25.12 | 25.13 | 25.00 | 25.06 | -0.237% | 14,314 | +0.676% |
| 2025-10-09 | 25.13 | 25.14 | 25.10 | 25.12 | -0.080% | 13,901 | +0.438% |
| 2025-10-08 | 25.13 | 25.14 | 25.13 | 25.14 | +0.119% | 13,681 | +0.358% |
| 2025-10-07 | 25.17 | 25.17 | 25.11 | 25.11 | -0.290% | 14,435 | +0.478% |
| 2025-10-06 | 25.20 | 25.20 | 25.17 | 25.18 | -0.067% | 12,971 | +0.187% |
| 2025-10-03 | 25.17 | 25.21 | 25.17 | 25.20 | +0.019% | 13,746 | +0.119% |
| 2025-10-02 | 25.15 | 25.22 | 25.15 | 25.20 | +0.021% | 13,780 | +0.138% |
| 2025-10-01 | 25.13 | 25.21 | 25.13 | 25.19 | +0.279% | 19,942 | +0.159% |
| 2025-09-30 | 25.15 | 25.30 | 25.10 | 25.12 | 0.000% | 57,497 | +0.438% |
| 2025-09-29 | 25.14 | 25.16 | 25.06 | 25.12 | -0.080% | 27,867 | +0.438% |
| 2025-09-26 | 25.14 | 25.18 | 25.13 | 25.14 | +0.057% | 11,727 | +0.358% |
| 2025-09-25 | 25.12 | 25.20 | 25.12 | 25.13 | -0.216% | 18,357 | +0.416% |
| 2025-09-24 | 25.12 | 25.18 | 25.12 | 25.18 | +0.159% | 14,210 | +0.199% |
| 2025-09-23 | 25.10 | 25.17 | 25.10 | 25.14 | -0.198% | 16,220 | +0.358% |
| 2025-09-22 | 25.17 | 25.22 | 25.10 | 25.19 | +0.319% | 27,594 | +0.159% |
| 2025-09-19 | 25.12 | 25.23 | 25.11 | 25.11 | -0.040% | 25,727 | +0.478% |
| 2025-09-18 | 25.18 | 25.20 | 25.12 | 25.12 | -0.199% | 20,485 | +0.438% |
| 2025-09-17 | 25.13 | 25.18 | 25.10 | 25.17 | +0.279% | 19,110 | +0.238% |
| 2025-09-16 | 25.17 | 25.18 | 25.08 | 25.10 | -0.159% | 17,431 | +0.518% |
| 2025-09-15 | 25.14 | 25.20 | 25.10 | 25.14 | +0.279% | 16,776 | +0.358% |
| 2025-09-12 | 25.12 | 25.13 | 25.02 | 25.07 | -0.358% | 15,891 | +0.638% |
| 2025-09-11 | 25.30 | 25.30 | 25.10 | 25.16 | -0.238% | 41,219 | +0.278% |
| 2025-09-10 | 25.19 | 25.24 | 25.17 | 25.22 | +0.199% | 12,670 | +0.040% |
| 2025-09-09 | 25.24 | 25.24 | 25.16 | 25.17 | -0.198% | 11,056 | +0.238% |
| 2025-09-08 | 25.18 | 25.33 | 25.16 | 25.22 | +0.119% | 27,118 | +0.040% |
| 2025-09-05 | 25.19 | 25.22 | 25.06 | 25.19 | +0.079% | 15,587 | +0.159% |
| 2025-09-04 | 25.09 | 25.19 | 25.06 | 25.17 | +0.279% | 33,254 | +0.238% |
| 2025-09-03 | 25.11 | 25.12 | 25.06 | 25.10 | +0.200% | 17,317 | +0.518% |
| 2025-09-02 | 24.95 | 25.05 | 24.95 | 25.05 | -1.339% | 50,674 | +0.719% |
| 2025-08-29 | 25.49 | 25.51 | 25.33 | 25.39 | -0.431% | 108,551 | -0.630% |
| 2025-08-28 | 25.49 | 25.53 | 25.49 | 25.50 | +0.157% | 9,719 | -1.059% |
| 2025-08-27 | 25.40 | 25.46 | 25.40 | 25.46 | +0.077% | 4,358 | -0.903% |
| 2025-08-26 | 25.39 | 25.48 | 25.38 | 25.44 | -0.037% | 14,230 | -0.827% |
| 2025-08-25 | 25.49 | 25.50 | 25.45 | 25.45 | 0.000% | 11,164 | -0.864% |
| 2025-08-22 | 25.38 | 25.50 | 25.38 | 25.45 | +0.315% | 14,577 | -0.864% |
| 2025-08-21 | 25.42 | 25.42 | 25.35 | 25.37 | -0.039% | 7,081 | -0.552% |
| 2025-08-20 | 25.36 | 25.41 | 25.35 | 25.38 | -0.039% | 5,640 | -0.591% |
| 2025-08-19 | 25.37 | 25.39 | 25.35 | 25.39 | +0.080% | 16,050 | -0.630% |
| 2025-08-18 | 25.35 | 25.37 | 25.32 | 25.37 | -0.042% | 15,188 | -0.551% |
| 2025-08-15 | 25.40 | 25.40 | 25.37 | 25.38 | -0.273% | 7,257 | -0.593% |
| 2025-08-14 | 25.43 | 25.45 | 25.35 | 25.45 | +0.157% | 7,445 | -0.864% |
| 2025-08-13 | 25.39 | 25.44 | 25.25 | 25.41 | +0.276% | 14,504 | -0.708% |
| 2025-08-12 | 25.33 | 25.34 | 25.22 | 25.34 | +0.277% | 17,234 | -0.434% |
| 2025-08-11 | 25.30 | 25.30 | 25.23 | 25.27 | -0.119% | 15,845 | -0.158% |
| 2025-08-08 | 25.30 | 25.35 | 25.22 | 25.30 | -0.040% | 13,393 | -0.277% |
| 2025-08-07 | 25.35 | 25.39 | 25.28 | 25.31 | -0.075% | 16,034 | -0.316% |
| 2025-08-06 | 25.25 | 25.49 | 25.25 | 25.33 | +0.127% | 16,153 | -0.390% |
| 2025-08-05 | 25.37 | 25.44 | 25.23 | 25.30 | -0.328% | 33,518 | -0.264% |
| 2025-08-04 | 25.46 | 25.54 | 25.38 | 25.38 | -0.432% | 24,905 | -0.591% |
| 2025-08-01 | 25.55 | 25.55 | 25.45 | 25.49 | -0.157% | 14,339 | -1.020% |
| 2025-07-31 | 25.36 | 25.54 | 25.34 | 25.53 | +0.710% | 79,878 | -1.175% |
| 2025-07-30 | 25.34 | 25.36 | 25.32 | 25.35 | +0.039% | 4,273 | -0.473% |
| 2025-07-29 | 25.45 | 25.45 | 25.26 | 25.34 | -0.258% | 16,221 | -0.434% |
| 2025-07-28 | 25.37 | 25.43 | 25.37 | 25.41 | -0.018% | 23,642 | -0.691% |
| 2025-07-25 | 25.42 | 25.44 | 25.37 | 25.41 | -0.079% | 9,875 | -0.708% |
| 2025-07-24 | 25.47 | 25.47 | 25.38 | 25.43 | +0.079% | 11,125 | -0.786% |
| 2025-07-23 | 25.37 | 25.46 | 25.37 | 25.41 | +0.039% | 10,229 | -0.708% |
| 2025-07-22 | 25.48 | 25.48 | 25.35 | 25.40 | -0.118% | 20,621 | -0.669% |
| 2025-07-21 | 25.33 | 25.43 | 25.29 | 25.43 | +0.118% | 26,305 | -0.786% |
| 2025-07-18 | 25.28 | 25.45 | 25.28 | 25.40 | +0.039% | 20,261 | -0.669% |
| 2025-07-17 | 25.33 | 25.46 | 25.30 | 25.39 | +0.237% | 10,854 | -0.630% |
| 2025-07-16 | 25.39 | 25.39 | 25.25 | 25.33 | -0.236% | 20,009 | -0.395% |
| 2025-07-15 | 25.40 | 25.40 | 25.23 | 25.39 | +0.296% | 21,574 | -0.630% |
| 2025-07-14 | 25.30 | 25.35 | 25.24 | 25.32 | -0.020% | 14,822 | -0.336% |
| 2025-07-11 | 25.30 | 25.34 | 25.20 | 25.32 | 0.000% | 5,227 | -0.355% |
| 2025-07-10 | 25.29 | 25.35 | 25.25 | 25.32 | +0.119% | 14,426 | -0.355% |
| 2025-07-09 | 25.24 | 25.29 | 25.20 | 25.29 | +0.357% | 20,903 | -0.237% |
| 2025-07-08 | 25.30 | 25.32 | 25.20 | 25.20 | -0.376% | 9,332 | +0.119% |
| 2025-07-07 | 25.30 | 25.32 | 25.20 | 25.30 | -0.020% | 15,181 | -0.257% |
| 2025-07-03 | 25.22 | 25.30 | 25.12 | 25.30 | +0.477% | 9,192 | -0.277% |
| 2025-07-02 | 25.04 | 25.19 | 24.91 | 25.18 | +0.599% | 20,631 | +0.199% |
| 2025-07-01 | 24.82 | 25.06 | 24.82 | 25.03 | +1.131% | 75,129 | +0.799% |
| 2025-06-30 | 25.29 | 25.35 | 24.73 | 24.75 | -1.786% | 290,477 | +1.939% |
| 2025-06-27 | 25.28 | 25.28 | 25.20 | 25.20 | 0.000% | 6,527 | +0.119% |
| 2025-06-26 | 25.12 | 25.20 | 25.02 | 25.20 | +0.318% | 10,159 | +0.119% |
| 2025-06-25 | 25.25 | 25.25 | 24.95 | 25.12 | -0.357% | 65,842 | +0.438% |
| 2025-06-24 | 25.15 | 25.23 | 25.15 | 25.21 | +0.239% | 11,817 | +0.079% |
| 2025-06-23 | 25.05 | 25.16 | 25.05 | 25.15 | +0.399% | 15,329 | +0.318% |
| 2025-06-20 | 24.99 | 25.06 | 24.91 | 25.05 | +0.320% | 29,790 | +0.719% |
| 2025-06-18 | 24.83 | 25.00 | 24.83 | 24.97 | +0.321% | 13,383 | +1.041% |
| 2025-06-17 | 24.79 | 24.89 | 24.79 | 24.89 | +0.171% | 15,309 | +1.366% |
| 2025-06-16 | 24.78 | 24.87 | 24.76 | 24.85 | +0.515% | 21,221 | +1.540% |
| 2025-06-13 | 24.65 | 24.77 | 24.65 | 24.72 | -0.040% | 15,269 | +2.063% |
| 2025-06-12 | 24.59 | 24.73 | 24.58 | 24.73 | +0.447% | 14,216 | +2.022% |
| 2025-06-11 | 24.45 | 24.63 | 24.43 | 24.62 | +0.695% | 44,426 | +2.478% |
| 2025-06-10 | 24.38 | 24.54 | 24.38 | 24.45 | 0.000% | 18,074 | +3.190% |
| 2025-06-09 | 24.48 | 24.52 | 24.39 | 24.45 | +0.041% | 17,681 | +3.190% |
| 2025-06-06 | 24.37 | 24.54 | 24.37 | 24.44 | +0.123% | 20,867 | +3.232% |
| 2025-06-05 | 24.41 | 24.50 | 24.37 | 24.41 | +0.164% | 11,217 | +3.359% |
| 2025-06-04 | 24.35 | 24.48 | 24.34 | 24.37 | +0.164% | 18,851 | +3.529% |
| 2025-06-03 | 24.37 | 24.48 | 24.31 | 24.33 | +0.082% | 20,007 | +3.699% |
| 2025-06-02 | 24.24 | 24.42 | 24.10 | 24.31 | -1.579% | 45,226 | +3.784% |
| 2025-05-30 | 25.09 | 25.09 | 24.54 | 24.70 | -1.437% | 104,756 | +2.146% |
| 2025-05-29 | 25.05 | 25.06 | 24.98 | 25.06 | +0.040% | 20,481 | +0.678% |
| 2025-05-28 | 25.00 | 25.05 | 24.98 | 25.05 | +0.280% | 16,183 | +0.719% |
| 2025-05-27 | 24.97 | 24.99 | 24.91 | 24.98 | +0.281% | 12,885 | +1.001% |
| 2025-05-23 | 24.78 | 24.93 | 24.78 | 24.91 | +0.322% | 11,842 | +1.285% |
| 2025-05-22 | 24.90 | 24.96 | 24.82 | 24.83 | -0.259% | 14,118 | +1.611% |
| 2025-05-21 | 24.92 | 24.94 | 24.80 | 24.89 | -0.142% | 12,350 | +1.347% |
| 2025-05-20 | 24.91 | 24.95 | 24.84 | 24.93 | +0.080% | 6,334 | +1.203% |
| 2025-05-19 | 24.79 | 24.91 | 24.74 | 24.91 | +0.403% | 7,976 | +1.285% |
| 2025-05-16 | 24.88 | 24.88 | 24.70 | 24.81 | -0.034% | 13,352 | +1.693% |
| 2025-05-15 | 24.56 | 24.82 | 24.56 | 24.82 | +1.011% | 34,028 | +1.658% |
| 2025-05-14 | 24.60 | 24.66 | 24.57 | 24.57 | -0.122% | 31,496 | +2.686% |
| 2025-05-13 | 24.74 | 24.87 | 24.56 | 24.60 | -0.526% | 41,167 | +2.561% |
| 2025-05-12 | 24.95 | 24.96 | 24.54 | 24.73 | -0.282% | 66,779 | +2.022% |
| 2025-05-09 | 24.76 | 24.86 | 24.74 | 24.80 | +0.283% | 11,942 | +1.734% |
| 2025-05-08 | 24.62 | 24.82 | 24.62 | 24.73 | +0.365% | 22,838 | +2.022% |
| 2025-05-07 | 24.68 | 24.69 | 24.54 | 24.64 | +0.122% | 19,026 | +2.394% |
| 2025-05-06 | 24.65 | 24.67 | 24.54 | 24.61 | 0.000% | 8,851 | +2.519% |
| 2025-05-05 | 24.37 | 24.69 | 24.37 | 24.61 | +0.572% | 10,723 | +2.519% |
| 2025-05-02 | 24.50 | 24.50 | 24.34 | 24.47 | +0.246% | 21,703 | +3.106% |
| 2025-05-01 | 24.50 | 24.60 | 24.35 | 24.41 | 0.000% | 39,702 | +3.359% |
| 2025-04-30 | 24.53 | 24.67 | 24.41 | 24.41 | -0.651% | 25,266 | +3.359% |
| 2025-04-29 | 24.55 | 24.72 | 24.41 | 24.57 | +0.245% | 25,180 | +2.686% |
| 2025-04-28 | 24.69 | 24.69 | 24.51 | 24.51 | -0.041% | 16,645 | +2.938% |
| 2025-04-25 | 24.73 | 24.73 | 24.51 | 24.52 | -0.366% | 20,513 | +2.896% |
| 2025-04-24 | 24.51 | 24.64 | 24.50 | 24.61 | +0.633% | 23,600 | +2.519% |
| 2025-04-23 | 24.50 | 24.62 | 24.37 | 24.46 | +0.846% | 35,064 | +3.168% |
| 2025-04-22 | 24.10 | 24.41 | 24.10 | 24.25 | +0.706% | 17,322 | +4.041% |
| 2025-04-21 | 24.18 | 24.20 | 24.04 | 24.08 | -0.455% | 21,258 | +4.776% |
| 2025-04-17 | 24.05 | 24.31 | 24.00 | 24.19 | +0.798% | 28,514 | +4.299% |
| 2025-04-16 | 24.04 | 24.07 | 23.78 | 24.00 | -0.214% | 27,551 | +5.131% |
| 2025-04-15 | 23.90 | 24.10 | 23.75 | 24.05 | +0.628% | 31,644 | +4.906% |
| 2025-04-14 | 23.50 | 23.98 | 23.40 | 23.90 | 0.000% | 70,493 | +5.565% |