NLY/PI
Annaly Capital Management, Inc. 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseSep 30, 2026
24.97USD-0.040%(-0.01)1,949,560
After-hoursSep 30, 2026 4:36:30 PM EDT
24.98USD0.000%(0.00)
NLY/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 24.98 | 25.00 | 24.97 | 24.97 | -0.040% | 1,949,560 | 0.000% |
| 2026-09-29 | 24.99 | 24.99 | 24.97 | 24.98 | +0.040% | 316,725 | -0.040% |
| 2026-09-28 | 24.97 | 24.98 | 24.97 | 24.97 | +0.040% | 349,789 | 0.000% |
| 2026-09-25 | 24.96 | 24.97 | 24.96 | 24.96 | +0.040% | 123,242 | +0.040% |
| 2026-09-24 | 24.96 | 24.97 | 24.95 | 24.95 | 0.000% | 115,142 | +0.080% |
| 2026-09-23 | 24.96 | 24.97 | 24.95 | 24.95 | 0.000% | 244,980 | +0.080% |
| 2026-09-22 | 24.94 | 24.96 | 24.94 | 24.95 | 0.000% | 147,822 | +0.080% |
| 2026-09-21 | 24.94 | 24.95 | 24.94 | 24.95 | +0.040% | 208,462 | +0.080% |
| 2026-09-18 | 24.94 | 24.96 | 24.93 | 24.94 | +0.040% | 556,937 | +0.120% |
| 2026-09-17 | 24.95 | 24.95 | 24.93 | 24.93 | -0.040% | 194,167 | +0.160% |
| 2026-09-16 | 24.95 | 24.95 | 24.94 | 24.94 | 0.000% | 105,337 | +0.120% |
| 2026-09-15 | 24.94 | 24.95 | 24.94 | 24.94 | 0.000% | 202,587 | +0.120% |
| 2026-09-14 | 24.94 | 24.95 | 24.93 | 24.94 | +0.040% | 154,678 | +0.120% |
| 2026-09-11 | 24.95 | 25.00 | 24.93 | 24.93 | +0.040% | 137,853 | +0.160% |
| 2026-09-10 | 24.92 | 24.93 | 24.92 | 24.92 | -0.040% | 105,251 | +0.201% |
| 2026-09-09 | 24.92 | 24.94 | 24.92 | 24.93 | +0.020% | 127,635 | +0.160% |
| 2026-09-08 | 24.92 | 24.96 | 24.91 | 24.93 | +0.020% | 198,306 | +0.181% |
| 2026-09-04 | 24.91 | 25.00 | 24.91 | 24.92 | +0.060% | 108,078 | +0.201% |
| 2026-09-03 | 24.90 | 24.91 | 24.90 | 24.91 | +0.020% | 216,364 | +0.261% |
| 2026-09-02 | 24.90 | 24.91 | 24.90 | 24.90 | 0.000% | 102,392 | +0.281% |
| 2026-09-01 | 24.96 | 24.99 | 24.90 | 24.90 | -2.276% | 166,608 | +0.281% |
| 2026-08-31 | 25.47 | 25.48 | 25.42 | 25.48 | +0.039% | 82,967 | -2.002% |
| 2026-08-28 | 25.48 | 25.48 | 25.47 | 25.47 | +0.039% | 74,121 | -1.963% |
| 2026-08-27 | 25.46 | 25.48 | 25.46 | 25.46 | 0.000% | 72,487 | -1.925% |
| 2026-08-26 | 25.46 | 25.46 | 25.45 | 25.46 | +0.039% | 98,527 | -1.925% |
| 2026-08-25 | 25.44 | 25.47 | 25.44 | 25.45 | 0.000% | 315,468 | -1.886% |
| 2026-08-24 | 25.45 | 25.47 | 25.44 | 25.45 | 0.000% | 171,793 | -1.886% |
| 2026-08-21 | 25.45 | 25.45 | 25.44 | 25.45 | 0.000% | 174,152 | -1.886% |
| 2026-08-20 | 25.43 | 25.46 | 25.43 | 25.45 | +0.079% | 201,549 | -1.886% |
| 2026-08-19 | 25.50 | 25.54 | 25.43 | 25.43 | -1.663% | 646,804 | -1.809% |
| 2026-08-18 | 25.82 | 25.91 | 25.82 | 25.86 | -0.077% | 27,051 | -3.442% |
| 2026-08-17 | 25.89 | 25.90 | 25.82 | 25.88 | -0.039% | 26,068 | -3.516% |
| 2026-08-14 | 25.88 | 25.93 | 25.85 | 25.89 | +0.019% | 26,354 | -3.553% |
| 2026-08-13 | 25.81 | 25.90 | 25.81 | 25.89 | +0.252% | 25,209 | -3.535% |
| 2026-08-12 | 25.80 | 25.83 | 25.78 | 25.82 | +0.233% | 35,319 | -3.292% |
| 2026-08-11 | 25.72 | 25.79 | 25.65 | 25.76 | +0.156% | 70,830 | -3.067% |
| 2026-08-10 | 25.93 | 25.93 | 25.68 | 25.72 | -0.695% | 113,791 | -2.916% |
| 2026-08-07 | 25.90 | 25.93 | 25.81 | 25.90 | -0.078% | 25,100 | -3.590% |
| 2026-08-06 | 25.88 | 25.92 | 25.85 | 25.92 | +0.116% | 42,860 | -3.665% |
| 2026-08-05 | 25.89 | 25.90 | 25.78 | 25.89 | 0.000% | 20,949 | -3.553% |
| 2026-08-04 | 25.79 | 25.90 | 25.79 | 25.89 | +0.388% | 19,144 | -3.553% |
| 2026-08-03 | 25.72 | 25.79 | 25.71 | 25.79 | +0.194% | 26,556 | -3.180% |
| 2026-07-31 | 25.69 | 25.74 | 25.63 | 25.74 | +0.390% | 41,510 | -2.991% |
| 2026-07-30 | 25.67 | 25.68 | 25.62 | 25.64 | +0.098% | 19,017 | -2.613% |
| 2026-07-29 | 25.69 | 25.69 | 25.61 | 25.61 | -0.175% | 9,661 | -2.518% |
| 2026-07-28 | 25.73 | 25.73 | 25.59 | 25.66 | -0.039% | 46,015 | -2.689% |
| 2026-07-27 | 25.67 | 25.73 | 25.67 | 25.67 | -0.117% | 17,206 | -2.727% |
| 2026-07-24 | 25.62 | 25.75 | 25.62 | 25.70 | +0.234% | 33,139 | -2.840% |
| 2026-07-23 | 25.62 | 25.67 | 25.60 | 25.64 | -0.156% | 16,070 | -2.613% |
| 2026-07-22 | 25.65 | 25.69 | 25.62 | 25.68 | -0.039% | 43,094 | -2.765% |
| 2026-07-21 | 25.69 | 25.70 | 25.61 | 25.69 | +0.156% | 33,463 | -2.803% |
| 2026-07-20 | 25.68 | 25.70 | 25.65 | 25.65 | -0.311% | 26,608 | -2.651% |
| 2026-07-17 | 25.71 | 25.75 | 25.63 | 25.73 | +0.117% | 53,077 | -2.954% |
| 2026-07-16 | 25.68 | 25.75 | 25.68 | 25.70 | -0.119% | 22,318 | -2.840% |
| 2026-07-15 | 25.72 | 25.74 | 25.67 | 25.73 | +0.041% | 13,006 | -2.956% |
| 2026-07-14 | 25.66 | 25.72 | 25.66 | 25.72 | +0.195% | 12,754 | -2.916% |
| 2026-07-13 | 25.61 | 25.70 | 25.61 | 25.67 | -0.039% | 29,526 | -2.727% |
| 2026-07-10 | 25.70 | 25.70 | 25.64 | 25.68 | +0.078% | 14,492 | -2.765% |
| 2026-07-09 | 25.69 | 25.69 | 25.63 | 25.66 | +0.039% | 28,884 | -2.689% |
| 2026-07-08 | 25.64 | 25.70 | 25.63 | 25.65 | -0.039% | 18,796 | -2.651% |
| 2026-07-07 | 25.62 | 25.71 | 25.62 | 25.66 | -0.078% | 36,223 | -2.689% |
| 2026-07-06 | 25.62 | 25.72 | 25.56 | 25.68 | +0.391% | 41,920 | -2.765% |
| 2026-07-02 | 25.60 | 25.67 | 25.55 | 25.58 | -0.117% | 23,207 | -2.385% |
| 2026-07-01 | 25.54 | 25.71 | 25.44 | 25.61 | +0.510% | 42,130 | -2.499% |
| 2026-06-30 | 25.43 | 25.54 | 25.38 | 25.48 | +0.236% | 368,230 | -2.002% |
| 2026-06-29 | 25.43 | 25.50 | 25.35 | 25.42 | +0.237% | 65,021 | -1.770% |
| 2026-06-26 | 25.40 | 25.50 | 25.36 | 25.36 | -0.275% | 55,443 | -1.538% |
| 2026-06-25 | 25.45 | 25.49 | 25.39 | 25.43 | +0.197% | 60,936 | -1.809% |
| 2026-06-24 | 25.49 | 25.54 | 25.38 | 25.38 | -0.412% | 80,693 | -1.615% |
| 2026-06-23 | 25.40 | 25.54 | 25.40 | 25.48 | +0.138% | 44,473 | -2.021% |
| 2026-06-22 | 25.52 | 25.52 | 25.45 | 25.45 | -0.118% | 39,364 | -1.886% |
| 2026-06-18 | 25.46 | 25.59 | 25.46 | 25.48 | -0.039% | 28,089 | -2.002% |
| 2026-06-17 | 25.46 | 25.55 | 25.45 | 25.49 | -0.157% | 23,087 | -2.040% |
| 2026-06-16 | 25.50 | 25.58 | 25.50 | 25.53 | -0.215% | 27,410 | -2.193% |
| 2026-06-15 | 25.45 | 25.60 | 25.45 | 25.59 | +0.530% | 28,333 | -2.404% |
| 2026-06-12 | 25.43 | 25.45 | 25.38 | 25.45 | +0.079% | 31,893 | -1.886% |
| 2026-06-11 | 25.38 | 25.43 | 25.34 | 25.43 | +0.276% | 61,186 | -1.809% |
| 2026-06-10 | 25.29 | 25.47 | 25.25 | 25.36 | +0.039% | 47,577 | -1.538% |
| 2026-06-09 | 25.35 | 25.37 | 25.30 | 25.35 | +0.039% | 15,629 | -1.499% |
| 2026-06-08 | 25.32 | 25.35 | 25.25 | 25.34 | +0.039% | 31,565 | -1.460% |
| 2026-06-05 | 25.25 | 25.33 | 25.23 | 25.33 | +0.180% | 25,638 | -1.421% |
| 2026-06-04 | 25.21 | 25.29 | 25.17 | 25.28 | +0.376% | 26,483 | -1.244% |
| 2026-06-03 | 25.24 | 25.29 | 25.17 | 25.19 | -0.356% | 45,944 | -0.873% |
| 2026-06-02 | 25.15 | 25.29 | 25.15 | 25.28 | +0.198% | 35,945 | -1.226% |
| 2026-06-01 | 25.16 | 25.30 | 25.15 | 25.23 | -1.752% | 116,715 | -1.031% |
| 2026-05-29 | 25.69 | 25.72 | 25.51 | 25.68 | -0.039% | 85,667 | -2.765% |
| 2026-05-28 | 25.66 | 25.72 | 25.66 | 25.69 | +0.078% | 76,961 | -2.803% |
| 2026-05-27 | 25.70 | 25.70 | 25.66 | 25.67 | -0.039% | 28,132 | -2.727% |
| 2026-05-26 | 25.66 | 25.70 | 25.66 | 25.68 | +0.078% | 20,582 | -2.765% |
| 2026-05-22 | 25.68 | 25.69 | 25.64 | 25.66 | -0.078% | 23,959 | -2.689% |
| 2026-05-21 | 25.62 | 25.68 | 25.62 | 25.68 | +0.078% | 18,699 | -2.765% |
| 2026-05-20 | 25.65 | 25.71 | 25.65 | 25.66 | +0.019% | 18,173 | -2.689% |
| 2026-05-19 | 25.64 | 25.69 | 25.62 | 25.66 | -0.098% | 22,018 | -2.670% |
| 2026-05-18 | 25.71 | 25.72 | 25.64 | 25.68 | +0.235% | 27,245 | -2.765% |
| 2026-05-15 | 25.68 | 25.69 | 25.54 | 25.62 | -0.078% | 30,145 | -2.537% |
| 2026-05-14 | 25.73 | 25.74 | 25.64 | 25.64 | -0.136% | 52,668 | -2.613% |
| 2026-05-13 | 25.70 | 25.73 | 25.66 | 25.68 | -0.214% | 45,323 | -2.746% |
| 2026-05-12 | 25.65 | 25.73 | 25.65 | 25.73 | +0.078% | 28,429 | -2.954% |
| 2026-05-11 | 25.63 | 25.73 | 25.62 | 25.71 | +0.117% | 28,066 | -2.878% |
| 2026-05-08 | 25.61 | 25.68 | 25.61 | 25.68 | +0.234% | 46,366 | -2.765% |
| 2026-05-07 | 25.65 | 25.65 | 25.61 | 25.62 | -0.078% | 29,188 | -2.537% |
| 2026-05-06 | 25.62 | 25.68 | 25.61 | 25.64 | -0.117% | 40,360 | -2.613% |
| 2026-05-05 | 25.60 | 25.70 | 25.60 | 25.67 | +0.156% | 12,416 | -2.727% |
| 2026-05-04 | 25.65 | 25.65 | 25.60 | 25.63 | -0.117% | 43,397 | -2.575% |
| 2026-05-01 | 25.67 | 25.70 | 25.60 | 25.66 | +0.195% | 26,536 | -2.689% |
| 2026-04-30 | 25.61 | 25.68 | 25.61 | 25.61 | -0.059% | 22,091 | -2.499% |
| 2026-04-29 | 25.67 | 25.67 | 25.61 | 25.63 | -0.156% | 17,184 | -2.556% |
| 2026-04-28 | 25.59 | 25.68 | 25.59 | 25.66 | +0.215% | 17,591 | -2.708% |
| 2026-04-27 | 25.62 | 25.63 | 25.59 | 25.61 | -0.311% | 27,276 | -2.499% |
| 2026-04-24 | 25.69 | 25.69 | 25.60 | 25.69 | -0.039% | 14,680 | -2.803% |
| 2026-04-23 | 25.59 | 25.70 | 25.58 | 25.70 | +0.312% | 24,358 | -2.840% |
| 2026-04-22 | 25.58 | 25.62 | 25.52 | 25.62 | +0.313% | 20,940 | -2.537% |
| 2026-04-21 | 25.50 | 25.58 | 25.50 | 25.54 | +0.261% | 78,707 | -2.232% |
| 2026-04-20 | 25.40 | 25.51 | 25.40 | 25.47 | +0.210% | 34,853 | -1.977% |
| 2026-04-17 | 25.45 | 25.50 | 25.42 | 25.42 | -0.118% | 65,435 | -1.770% |
| 2026-04-16 | 25.45 | 25.46 | 25.43 | 25.45 | +0.079% | 38,161 | -1.886% |
| 2026-04-15 | 25.35 | 25.47 | 25.32 | 25.43 | +0.355% | 45,524 | -1.809% |
| 2026-04-14 | 25.20 | 25.34 | 25.20 | 25.34 | +0.556% | 47,514 | -1.460% |
| 2026-04-13 | 25.15 | 25.20 | 25.14 | 25.20 | 0.000% | 39,942 | -0.913% |
| 2026-04-10 | 25.14 | 25.22 | 25.14 | 25.20 | +0.119% | 51,943 | -0.913% |
| 2026-04-09 | 25.05 | 25.24 | 25.05 | 25.17 | +0.279% | 54,303 | -0.795% |
| 2026-04-08 | 24.95 | 25.14 | 24.95 | 25.10 | +0.925% | 48,079 | -0.518% |
| 2026-04-07 | 24.90 | 24.94 | 24.86 | 24.87 | -0.120% | 88,332 | +0.402% |
| 2026-04-06 | 24.94 | 24.94 | 24.88 | 24.90 | -0.080% | 150,896 | +0.281% |
| 2026-04-02 | 24.84 | 24.95 | 24.84 | 24.92 | +0.161% | 126,820 | +0.201% |
| 2026-04-01 | 24.85 | 24.95 | 24.85 | 24.88 | +0.404% | 112,741 | +0.362% |
| 2026-03-31 | 24.95 | 25.05 | 24.77 | 24.78 | -0.442% | 374,709 | +0.767% |
| 2026-03-30 | 24.95 | 24.98 | 24.89 | 24.89 | +0.078% | 192,049 | +0.321% |
| 2026-03-27 | 24.97 | 24.97 | 24.85 | 24.87 | -0.398% | 124,036 | +0.400% |
| 2026-03-26 | 24.99 | 25.01 | 24.96 | 24.97 | -0.080% | 96,208 | 0.000% |
| 2026-03-25 | 25.00 | 25.03 | 24.98 | 24.99 | +0.040% | 156,703 | -0.080% |
| 2026-03-24 | 25.02 | 25.05 | 24.98 | 24.98 | -0.160% | 103,129 | -0.040% |
| 2026-03-23 | 25.10 | 25.12 | 25.02 | 25.02 | +0.080% | 91,909 | -0.200% |
| 2026-03-20 | 25.11 | 25.16 | 24.97 | 25.00 | -0.279% | 236,872 | -0.120% |
| 2026-03-19 | 25.11 | 25.20 | 25.07 | 25.07 | -0.040% | 148,800 | -0.399% |
| 2026-03-18 | 25.09 | 25.12 | 25.07 | 25.08 | -0.040% | 78,718 | -0.439% |
| 2026-03-17 | 25.07 | 25.10 | 25.05 | 25.09 | +0.240% | 192,245 | -0.478% |
| 2026-03-16 | 25.04 | 25.07 | 25.02 | 25.03 | +0.080% | 240,208 | -0.240% |
| 2026-03-13 | 25.03 | 25.04 | 25.00 | 25.01 | 0.000% | 116,904 | -0.160% |
| 2026-03-12 | 25.00 | 25.04 | 24.99 | 25.01 | -0.080% | 233,995 | -0.160% |
| 2026-03-11 | 25.07 | 25.07 | 25.01 | 25.03 | 0.000% | 122,252 | -0.240% |
| 2026-03-10 | 25.05 | 25.09 | 25.01 | 25.03 | +0.120% | 119,600 | -0.240% |
| 2026-03-09 | 25.03 | 25.05 | 24.85 | 25.00 | -0.080% | 170,722 | -0.120% |
| 2026-03-06 | 25.01 | 25.13 | 25.01 | 25.02 | +0.040% | 144,649 | -0.200% |
| 2026-03-05 | 25.10 | 25.11 | 24.96 | 25.01 | -0.359% | 138,395 | -0.160% |
| 2026-03-04 | 25.10 | 25.13 | 25.10 | 25.10 | -0.020% | 28,951 | -0.518% |
| 2026-03-03 | 25.06 | 25.12 | 25.02 | 25.11 | +0.020% | 86,384 | -0.538% |
| 2026-03-02 | 25.15 | 25.16 | 25.07 | 25.10 | -1.953% | 171,378 | -0.518% |
| 2026-02-27 | 25.66 | 25.73 | 25.55 | 25.60 | -0.350% | 163,496 | -2.461% |
| 2026-02-26 | 25.70 | 25.75 | 25.66 | 25.69 | -0.039% | 32,277 | -2.803% |
| 2026-02-25 | 25.71 | 25.80 | 25.68 | 25.70 | -0.039% | 104,963 | -2.840% |
| 2026-02-24 | 25.81 | 25.81 | 25.71 | 25.71 | +0.078% | 28,107 | -2.878% |
| 2026-02-23 | 25.71 | 25.75 | 25.63 | 25.69 | -0.202% | 41,378 | -2.803% |
| 2026-02-20 | 25.79 | 25.81 | 25.65 | 25.74 | -0.031% | 32,119 | -2.999% |
| 2026-02-19 | 25.72 | 25.77 | 25.70 | 25.75 | +0.078% | 22,440 | -3.029% |
| 2026-02-18 | 25.84 | 25.89 | 25.71 | 25.73 | -0.271% | 40,073 | -2.954% |
| 2026-02-17 | 25.79 | 25.84 | 25.70 | 25.80 | +0.039% | 76,088 | -3.217% |
| 2026-02-13 | 25.73 | 25.84 | 25.73 | 25.79 | +0.272% | 13,583 | -3.180% |
| 2026-02-12 | 25.73 | 25.82 | 25.72 | 25.72 | -0.117% | 13,843 | -2.916% |
| 2026-02-11 | 25.79 | 25.86 | 25.71 | 25.75 | -0.155% | 12,062 | -3.029% |
| 2026-02-10 | 25.85 | 25.85 | 25.75 | 25.79 | 0.000% | 21,473 | -3.180% |
| 2026-02-09 | 25.73 | 25.83 | 25.73 | 25.79 | -0.116% | 15,007 | -3.180% |
| 2026-02-06 | 25.78 | 25.82 | 25.73 | 25.82 | +0.116% | 46,601 | -3.292% |
| 2026-02-05 | 25.74 | 25.79 | 25.71 | 25.79 | +0.161% | 26,103 | -3.180% |
| 2026-02-04 | 25.72 | 25.77 | 25.72 | 25.75 | -0.044% | 15,851 | -3.024% |
| 2026-02-03 | 25.77 | 25.80 | 25.72 | 25.76 | +0.078% | 15,400 | -3.067% |
| 2026-02-02 | 25.60 | 25.79 | 25.60 | 25.74 | +0.429% | 33,607 | -2.991% |
| 2026-01-30 | 25.73 | 25.77 | 25.63 | 25.63 | -0.390% | 55,328 | -2.575% |
| 2026-01-29 | 25.71 | 25.76 | 25.71 | 25.73 | -0.037% | 9,855 | -2.955% |
| 2026-01-28 | 25.68 | 25.80 | 25.68 | 25.74 | -0.078% | 21,540 | -2.991% |
| 2026-01-27 | 25.76 | 25.80 | 25.66 | 25.76 | -0.038% | 18,366 | -3.067% |
| 2026-01-26 | 25.79 | 25.79 | 25.68 | 25.77 | -0.116% | 13,381 | -3.104% |
| 2026-01-23 | 25.79 | 25.80 | 25.75 | 25.80 | -0.193% | 20,285 | -3.217% |
| 2026-01-22 | 25.60 | 25.85 | 25.60 | 25.85 | +0.662% | 32,711 | -3.404% |
| 2026-01-21 | 25.57 | 25.68 | 25.50 | 25.68 | +0.352% | 32,799 | -2.765% |
| 2026-01-20 | 25.51 | 25.63 | 25.48 | 25.59 | +0.196% | 43,000 | -2.423% |
| 2026-01-16 | 25.51 | 25.60 | 25.50 | 25.54 | +0.157% | 17,302 | -2.232% |
| 2026-01-15 | 25.54 | 25.56 | 25.50 | 25.50 | -0.078% | 34,145 | -2.078% |
| 2026-01-14 | 25.52 | 25.58 | 25.51 | 25.52 | -0.156% | 15,859 | -2.155% |
| 2026-01-13 | 25.51 | 25.58 | 25.51 | 25.56 | +0.196% | 11,031 | -2.308% |
| 2026-01-12 | 25.51 | 25.62 | 25.51 | 25.51 | -0.235% | 19,916 | -2.117% |
| 2026-01-09 | 25.63 | 25.63 | 25.53 | 25.57 | -0.039% | 22,901 | -2.346% |
| 2026-01-08 | 25.60 | 25.63 | 25.56 | 25.58 | +0.039% | 11,386 | -2.385% |
| 2026-01-07 | 25.57 | 25.60 | 25.55 | 25.57 | 0.000% | 15,585 | -2.346% |
| 2026-01-06 | 25.56 | 25.66 | 25.56 | 25.57 | +0.039% | 15,401 | -2.346% |
| 2026-01-05 | 25.57 | 25.67 | 25.55 | 25.56 | -0.078% | 25,936 | -2.308% |
| 2026-01-02 | 25.50 | 25.62 | 25.48 | 25.58 | +0.039% | 91,488 | -2.385% |
| 2025-12-31 | 25.59 | 25.59 | 25.44 | 25.57 | +0.275% | 44,369 | -2.346% |
| 2025-12-30 | 25.41 | 25.55 | 25.35 | 25.50 | +0.592% | 13,368 | -2.078% |
| 2025-12-29 | 25.33 | 25.41 | 25.31 | 25.35 | +0.198% | 23,741 | -1.499% |
| 2025-12-26 | 25.29 | 25.33 | 25.29 | 25.30 | -0.118% | 21,822 | -1.304% |
| 2025-12-24 | 25.30 | 25.33 | 25.28 | 25.33 | +0.158% | 4,493 | -1.421% |
| 2025-12-23 | 25.25 | 25.31 | 25.24 | 25.29 | +0.079% | 16,458 | -1.265% |
| 2025-12-22 | 25.26 | 25.32 | 25.25 | 25.27 | +0.198% | 24,768 | -1.187% |
| 2025-12-19 | 25.29 | 25.30 | 25.22 | 25.22 | -0.227% | 36,982 | -0.991% |
| 2025-12-18 | 25.23 | 25.33 | 25.23 | 25.28 | +0.149% | 29,757 | -1.216% |
| 2025-12-17 | 25.23 | 25.32 | 25.22 | 25.24 | 0.000% | 26,941 | -1.070% |
| 2025-12-16 | 25.22 | 25.32 | 25.22 | 25.24 | -0.198% | 14,058 | -1.070% |
| 2025-12-15 | 25.27 | 25.29 | 25.22 | 25.29 | 0.000% | 17,657 | -1.265% |
| 2025-12-12 | 25.24 | 25.35 | 25.22 | 25.29 | 0.000% | 12,399 | -1.265% |
| 2025-12-11 | 25.28 | 25.29 | 25.18 | 25.29 | +0.119% | 68,972 | -1.265% |
| 2025-12-10 | 25.24 | 25.26 | 25.20 | 25.26 | +0.278% | 11,927 | -1.148% |
| 2025-12-09 | 25.17 | 25.26 | 25.17 | 25.19 | -0.238% | 13,890 | -0.873% |
| 2025-12-08 | 25.27 | 25.27 | 25.17 | 25.25 | -0.079% | 15,580 | -1.109% |
| 2025-12-05 | 25.29 | 25.29 | 25.20 | 25.27 | +0.040% | 23,227 | -1.187% |
| 2025-12-04 | 25.24 | 25.27 | 25.20 | 25.26 | +0.079% | 29,741 | -1.148% |
| 2025-12-03 | 25.17 | 25.24 | 25.15 | 25.24 | +0.159% | 23,267 | -1.070% |
| 2025-12-02 | 25.21 | 25.24 | 25.10 | 25.20 | -0.158% | 85,066 | -0.913% |
| 2025-12-01 | 25.28 | 25.30 | 25.20 | 25.24 | -1.483% | 49,492 | -1.070% |
| 2025-11-28 | 25.59 | 25.69 | 25.59 | 25.62 | +0.196% | 56,065 | -2.537% |
| 2025-11-26 | 25.61 | 25.63 | 25.53 | 25.57 | -0.166% | 52,265 | -2.346% |
| 2025-11-25 | 25.52 | 25.64 | 25.52 | 25.61 | +0.245% | 39,012 | -2.509% |
| 2025-11-24 | 25.60 | 25.63 | 25.53 | 25.55 | -0.156% | 37,658 | -2.270% |
| 2025-11-21 | 25.51 | 25.62 | 25.51 | 25.59 | +0.195% | 11,707 | -2.423% |
| 2025-11-20 | 25.56 | 25.58 | 25.46 | 25.54 | +0.157% | 28,725 | -2.232% |
| 2025-11-19 | 25.61 | 25.61 | 25.49 | 25.50 | -0.196% | 45,785 | -2.078% |
| 2025-11-18 | 25.54 | 25.59 | 25.51 | 25.55 | +0.039% | 45,870 | -2.270% |
| 2025-11-17 | 25.62 | 25.62 | 25.51 | 25.54 | -0.351% | 17,591 | -2.232% |
| 2025-11-14 | 25.65 | 25.65 | 25.53 | 25.63 | -0.195% | 70,732 | -2.575% |
| 2025-11-13 | 25.61 | 25.73 | 25.61 | 25.68 | +0.078% | 8,626 | -2.765% |
| 2025-11-12 | 25.69 | 25.74 | 25.62 | 25.66 | +0.176% | 11,079 | -2.689% |
| 2025-11-11 | 25.55 | 25.66 | 25.55 | 25.61 | +0.254% | 8,952 | -2.518% |
| 2025-11-10 | 25.65 | 25.65 | 25.54 | 25.55 | -0.156% | 35,776 | -2.270% |
| 2025-11-07 | 25.55 | 25.60 | 25.51 | 25.59 | -0.039% | 13,413 | -2.423% |
| 2025-11-06 | 25.56 | 25.65 | 25.55 | 25.60 | +0.070% | 14,445 | -2.461% |
| 2025-11-05 | 25.45 | 25.60 | 25.45 | 25.58 | +0.244% | 19,882 | -2.393% |
| 2025-11-04 | 25.51 | 25.53 | 25.44 | 25.52 | +0.039% | 52,269 | -2.155% |
| 2025-11-03 | 25.43 | 25.51 | 25.40 | 25.51 | +0.354% | 30,295 | -2.117% |
| 2025-10-31 | 25.55 | 25.55 | 25.41 | 25.42 | -0.509% | 48,361 | -1.770% |
| 2025-10-30 | 25.57 | 25.62 | 25.52 | 25.55 | +0.118% | 14,904 | -2.270% |
| 2025-10-29 | 25.55 | 25.61 | 25.52 | 25.52 | +0.039% | 13,751 | -2.155% |
| 2025-10-28 | 25.64 | 25.69 | 25.46 | 25.51 | -0.157% | 24,949 | -2.117% |
| 2025-10-27 | 25.59 | 25.59 | 25.54 | 25.55 | +0.079% | 7,805 | -2.270% |
| 2025-10-24 | 25.56 | 25.56 | 25.50 | 25.53 | +0.039% | 7,532 | -2.193% |
| 2025-10-23 | 25.47 | 25.57 | 25.41 | 25.52 | +0.256% | 16,543 | -2.156% |
| 2025-10-22 | 25.45 | 25.47 | 25.41 | 25.45 | +0.020% | 20,587 | -1.905% |
| 2025-10-21 | 25.39 | 25.46 | 25.39 | 25.45 | +0.157% | 24,877 | -1.886% |
| 2025-10-20 | 25.40 | 25.41 | 25.31 | 25.41 | +0.316% | 23,864 | -1.732% |
| 2025-10-17 | 25.31 | 25.38 | 25.30 | 25.33 | -0.029% | 17,017 | -1.421% |
| 2025-10-16 | 25.33 | 25.41 | 25.33 | 25.34 | -0.128% | 19,665 | -1.450% |
| 2025-10-15 | 25.55 | 25.55 | 25.32 | 25.37 | -0.588% | 58,462 | -1.577% |
| 2025-10-14 | 25.45 | 25.62 | 25.42 | 25.52 | +0.275% | 51,305 | -2.155% |
| 2025-10-13 | 25.43 | 25.47 | 25.43 | 25.45 | +0.039% | 14,677 | -1.886% |
| 2025-10-10 | 25.40 | 25.47 | 25.30 | 25.44 | +0.157% | 27,185 | -1.847% |
| 2025-10-09 | 25.43 | 25.46 | 25.40 | 25.40 | -0.196% | 7,256 | -1.693% |
| 2025-10-08 | 25.49 | 25.49 | 25.42 | 25.45 | -0.039% | 14,262 | -1.886% |
| 2025-10-07 | 25.49 | 25.49 | 25.45 | 25.46 | -0.078% | 21,237 | -1.925% |
| 2025-10-06 | 25.42 | 25.48 | 25.42 | 25.48 | +0.118% | 17,506 | -2.002% |
| 2025-10-03 | 25.45 | 25.48 | 25.41 | 25.45 | 0.000% | 14,000 | -1.886% |
| 2025-10-02 | 25.47 | 25.48 | 25.38 | 25.45 | +0.039% | 20,053 | -1.886% |
| 2025-10-01 | 25.35 | 25.46 | 25.34 | 25.44 | +0.395% | 26,373 | -1.847% |
| 2025-09-30 | 25.38 | 25.47 | 25.29 | 25.34 | 0.000% | 65,285 | -1.460% |
| 2025-09-29 | 25.39 | 25.39 | 25.30 | 25.34 | +0.079% | 19,723 | -1.460% |
| 2025-09-26 | 25.37 | 25.38 | 25.31 | 25.32 | -0.059% | 19,573 | -1.382% |
| 2025-09-25 | 25.37 | 25.44 | 25.30 | 25.34 | -0.138% | 12,569 | -1.441% |
| 2025-09-24 | 25.44 | 25.50 | 25.34 | 25.37 | -0.275% | 30,962 | -1.577% |
| 2025-09-23 | 25.54 | 25.54 | 25.42 | 25.44 | -0.392% | 15,008 | -1.847% |
| 2025-09-22 | 25.64 | 25.65 | 25.47 | 25.54 | -0.506% | 22,556 | -2.232% |
| 2025-09-19 | 25.65 | 25.69 | 25.60 | 25.67 | +0.039% | 67,473 | -2.727% |
| 2025-09-18 | 25.68 | 25.68 | 25.60 | 25.66 | -0.078% | 28,742 | -2.689% |
| 2025-09-17 | 25.61 | 25.69 | 25.61 | 25.68 | +0.195% | 23,214 | -2.765% |
| 2025-09-16 | 25.57 | 25.63 | 25.57 | 25.63 | +0.122% | 18,974 | -2.575% |
| 2025-09-15 | 25.60 | 25.60 | 25.57 | 25.60 | +0.150% | 26,839 | -2.456% |
| 2025-09-12 | 25.50 | 25.57 | 25.50 | 25.56 | +0.001% | 22,624 | -2.309% |
| 2025-09-11 | 25.54 | 25.56 | 25.53 | 25.56 | +0.078% | 19,579 | -2.308% |
| 2025-09-10 | 25.56 | 25.57 | 25.53 | 25.54 | -0.039% | 20,742 | -2.232% |
| 2025-09-09 | 25.50 | 25.55 | 25.47 | 25.55 | +0.235% | 31,522 | -2.270% |
| 2025-09-08 | 25.50 | 25.55 | 25.48 | 25.49 | 0.000% | 24,239 | -2.040% |
| 2025-09-05 | 25.44 | 25.64 | 25.43 | 25.49 | +0.236% | 56,377 | -2.040% |
| 2025-09-04 | 25.40 | 25.43 | 25.35 | 25.43 | +0.197% | 29,251 | -1.809% |
| 2025-09-03 | 25.34 | 25.38 | 25.33 | 25.38 | +0.157% | 17,424 | -1.615% |
| 2025-09-02 | 25.19 | 25.34 | 25.16 | 25.34 | -1.324% | 63,213 | -1.460% |
| 2025-08-29 | 25.84 | 25.84 | 25.62 | 25.68 | -0.619% | 112,152 | -2.765% |
| 2025-08-28 | 25.83 | 25.85 | 25.76 | 25.84 | 0.000% | 19,896 | -3.367% |
| 2025-08-27 | 25.81 | 25.94 | 25.81 | 25.84 | -0.347% | 33,264 | -3.367% |
| 2025-08-26 | 25.81 | 25.96 | 25.77 | 25.93 | +0.484% | 24,997 | -3.702% |
| 2025-08-25 | 25.80 | 25.82 | 25.76 | 25.80 | +0.097% | 19,010 | -3.236% |
| 2025-08-22 | 25.80 | 25.89 | 25.77 | 25.78 | -0.271% | 42,752 | -3.142% |
| 2025-08-21 | 25.80 | 25.87 | 25.79 | 25.85 | -0.039% | 18,123 | -3.404% |
| 2025-08-20 | 25.81 | 25.90 | 25.80 | 25.86 | -0.116% | 15,879 | -3.442% |
| 2025-08-19 | 25.80 | 25.90 | 25.77 | 25.89 | +0.155% | 17,655 | -3.553% |
| 2025-08-18 | 25.65 | 25.85 | 25.65 | 25.85 | +0.701% | 38,419 | -3.404% |
| 2025-08-15 | 25.77 | 25.77 | 25.67 | 25.67 | -0.272% | 61,901 | -2.727% |
| 2025-08-14 | 25.75 | 25.75 | 25.70 | 25.74 | -0.039% | 9,388 | -2.991% |
| 2025-08-13 | 25.76 | 25.76 | 25.71 | 25.75 | 0.000% | 50,527 | -3.029% |
| 2025-08-12 | 25.72 | 25.75 | 25.72 | 25.75 | +0.117% | 29,846 | -3.029% |
| 2025-08-11 | 25.78 | 25.80 | 25.69 | 25.72 | +0.039% | 15,716 | -2.916% |
| 2025-08-08 | 25.69 | 25.77 | 25.67 | 25.71 | -0.148% | 43,333 | -2.878% |
| 2025-08-07 | 25.70 | 25.75 | 25.70 | 25.75 | +0.188% | 21,838 | -3.022% |
| 2025-08-06 | 25.69 | 25.87 | 25.69 | 25.70 | +0.019% | 11,824 | -2.840% |
| 2025-08-05 | 25.70 | 25.75 | 25.65 | 25.70 | -0.136% | 44,684 | -2.822% |
| 2025-08-04 | 25.87 | 25.87 | 25.71 | 25.73 | -0.495% | 46,072 | -2.954% |
| 2025-08-01 | 25.84 | 25.87 | 25.76 | 25.86 | -0.124% | 19,145 | -3.434% |
| 2025-07-31 | 25.78 | 25.91 | 25.70 | 25.89 | +0.330% | 92,744 | -3.553% |
| 2025-07-30 | 25.77 | 25.81 | 25.76 | 25.80 | -0.097% | 15,779 | -3.235% |
| 2025-07-29 | 25.81 | 25.85 | 25.76 | 25.83 | -0.155% | 12,904 | -3.329% |
| 2025-07-28 | 25.75 | 25.87 | 25.72 | 25.87 | +0.486% | 15,594 | -3.479% |
| 2025-07-25 | 25.74 | 25.75 | 25.70 | 25.75 | 0.000% | 7,199 | -3.010% |
| 2025-07-24 | 25.66 | 25.75 | 25.66 | 25.75 | +0.019% | 22,925 | -3.010% |
| 2025-07-23 | 25.70 | 25.74 | 25.64 | 25.74 | +0.234% | 8,688 | -2.991% |
| 2025-07-22 | 25.56 | 25.70 | 25.56 | 25.68 | +0.039% | 8,253 | -2.765% |
| 2025-07-21 | 25.62 | 25.68 | 25.62 | 25.67 | +0.352% | 15,158 | -2.727% |
| 2025-07-18 | 25.57 | 25.61 | 25.57 | 25.58 | -0.039% | 15,695 | -2.385% |
| 2025-07-17 | 25.60 | 25.60 | 25.56 | 25.59 | -0.039% | 15,180 | -2.423% |
| 2025-07-16 | 25.59 | 25.61 | 25.53 | 25.60 | -0.156% | 19,154 | -2.461% |
| 2025-07-15 | 25.64 | 25.64 | 25.50 | 25.64 | -0.039% | 12,207 | -2.613% |
| 2025-07-14 | 25.51 | 25.65 | 25.25 | 25.65 | +0.274% | 24,529 | -2.651% |
| 2025-07-11 | 25.50 | 25.60 | 25.50 | 25.58 | +0.157% | 15,141 | -2.385% |
| 2025-07-10 | 25.49 | 25.54 | 25.45 | 25.54 | +0.118% | 12,829 | -2.232% |
| 2025-07-09 | 25.53 | 25.53 | 25.46 | 25.51 | +0.268% | 17,164 | -2.117% |
| 2025-07-08 | 25.48 | 25.48 | 25.44 | 25.44 | +0.007% | 15,915 | -1.855% |
| 2025-07-07 | 25.34 | 25.49 | 25.34 | 25.44 | +0.039% | 27,182 | -1.847% |
| 2025-07-03 | 25.39 | 25.44 | 25.38 | 25.43 | +0.158% | 15,591 | -1.809% |
| 2025-07-02 | 25.25 | 25.39 | 25.22 | 25.39 | +0.435% | 48,185 | -1.654% |
| 2025-07-01 | 25.23 | 25.31 | 25.23 | 25.28 | +0.357% | 41,938 | -1.226% |
| 2025-06-30 | 25.45 | 25.47 | 25.14 | 25.19 | -0.749% | 280,800 | -0.873% |
| 2025-06-27 | 25.39 | 25.47 | 25.28 | 25.38 | +0.158% | 21,466 | -1.615% |
| 2025-06-26 | 25.27 | 25.39 | 25.27 | 25.34 | +0.356% | 18,528 | -1.460% |
| 2025-06-25 | 25.35 | 25.38 | 25.22 | 25.25 | -0.276% | 119,698 | -1.109% |
| 2025-06-24 | 25.33 | 25.37 | 25.19 | 25.32 | -0.181% | 31,921 | -1.382% |
| 2025-06-23 | 25.40 | 25.41 | 25.34 | 25.37 | -0.016% | 28,697 | -1.561% |
| 2025-06-20 | 25.21 | 25.43 | 25.21 | 25.37 | +0.595% | 38,361 | -1.577% |
| 2025-06-18 | 25.14 | 25.29 | 25.14 | 25.22 | -0.018% | 16,490 | -0.991% |
| 2025-06-17 | 25.22 | 25.35 | 25.22 | 25.22 | -0.259% | 5,761 | -1.009% |
| 2025-06-16 | 25.24 | 25.41 | 25.20 | 25.29 | +0.436% | 21,062 | -1.265% |
| 2025-06-13 | 25.18 | 25.21 | 25.13 | 25.18 | +0.000% | 36,842 | -0.834% |
| 2025-06-12 | 25.08 | 25.18 | 25.08 | 25.18 | +0.399% | 52,303 | -0.834% |
| 2025-06-11 | 25.12 | 25.15 | 25.05 | 25.08 | -0.119% | 31,587 | -0.439% |
| 2025-06-10 | 25.10 | 25.16 | 25.08 | 25.11 | -0.040% | 22,898 | -0.558% |
| 2025-06-09 | 25.14 | 25.18 | 25.09 | 25.12 | -0.119% | 23,128 | -0.597% |
| 2025-06-06 | 25.12 | 25.16 | 25.10 | 25.15 | +0.199% | 11,226 | -0.716% |
| 2025-06-05 | 25.09 | 25.17 | 25.09 | 25.10 | -0.147% | 21,147 | -0.518% |
| 2025-06-04 | 25.15 | 25.17 | 25.08 | 25.14 | +0.147% | 28,210 | -0.664% |
| 2025-06-03 | 25.08 | 25.18 | 25.04 | 25.10 | +0.120% | 47,446 | -0.518% |
| 2025-06-02 | 25.00 | 25.08 | 24.99 | 25.07 | -1.802% | 37,613 | -0.398% |
| 2025-05-30 | 25.60 | 25.72 | 25.51 | 25.53 | -0.468% | 75,920 | -2.193% |
| 2025-05-29 | 25.62 | 25.71 | 25.60 | 25.65 | +0.087% | 12,949 | -2.651% |
| 2025-05-28 | 25.62 | 25.72 | 25.54 | 25.63 | +0.030% | 16,658 | -2.566% |
| 2025-05-27 | 25.74 | 25.74 | 25.56 | 25.62 | +0.002% | 21,397 | -2.537% |
| 2025-05-23 | 25.54 | 25.67 | 25.52 | 25.62 | +0.037% | 9,575 | -2.536% |
| 2025-05-22 | 25.58 | 25.73 | 25.48 | 25.61 | +0.235% | 11,748 | -2.499% |
| 2025-05-21 | 25.59 | 25.65 | 25.45 | 25.55 | -0.310% | 19,926 | -2.270% |
| 2025-05-20 | 25.66 | 25.76 | 25.57 | 25.63 | -0.081% | 23,251 | -2.572% |
| 2025-05-19 | 25.69 | 25.72 | 25.55 | 25.65 | -0.446% | 13,056 | -2.651% |
| 2025-05-16 | 25.69 | 25.79 | 25.62 | 25.77 | +0.229% | 21,185 | -3.086% |
| 2025-05-15 | 25.63 | 25.72 | 25.61 | 25.71 | +0.336% | 17,723 | -2.864% |
| 2025-05-14 | 25.70 | 25.73 | 25.56 | 25.62 | -0.311% | 22,438 | -2.537% |
| 2025-05-13 | 25.67 | 25.70 | 25.60 | 25.70 | +0.526% | 12,844 | -2.840% |
| 2025-05-12 | 25.70 | 25.79 | 25.52 | 25.57 | -0.173% | 17,843 | -2.330% |
| 2025-05-09 | 25.41 | 25.74 | 25.41 | 25.61 | +0.629% | 17,857 | -2.499% |
| 2025-05-08 | 25.41 | 25.59 | 25.41 | 25.45 | +0.081% | 9,347 | -1.886% |
| 2025-05-07 | 25.40 | 25.58 | 25.38 | 25.43 | +0.115% | 43,880 | -1.806% |
| 2025-05-06 | 25.50 | 25.50 | 25.34 | 25.40 | -0.236% | 11,095 | -1.693% |
| 2025-05-05 | 25.44 | 25.52 | 25.40 | 25.46 | +0.295% | 19,272 | -1.925% |
| 2025-05-02 | 25.38 | 25.45 | 25.28 | 25.39 | +0.059% | 19,198 | -1.635% |
| 2025-05-01 | 25.18 | 25.37 | 24.61 | 25.37 | +1.116% | 73,642 | -1.577% |
| 2025-04-30 | 25.30 | 25.30 | 25.09 | 25.09 | -0.830% | 74,661 | -0.478% |
| 2025-04-29 | 25.22 | 25.34 | 25.20 | 25.30 | +0.357% | 32,285 | -1.304% |
| 2025-04-28 | 25.10 | 25.30 | 25.08 | 25.21 | -0.040% | 16,764 | -0.952% |
| 2025-04-25 | 25.18 | 25.29 | 25.07 | 25.22 | +0.040% | 14,844 | -0.991% |
| 2025-04-24 | 25.08 | 25.23 | 25.06 | 25.21 | +0.840% | 16,263 | -0.952% |
| 2025-04-23 | 25.05 | 25.21 | 24.99 | 25.00 | +0.482% | 36,452 | -0.120% |
| 2025-04-22 | 24.85 | 25.09 | 24.83 | 24.88 | +0.121% | 19,122 | +0.362% |
| 2025-04-21 | 24.99 | 25.00 | 24.75 | 24.85 | -0.600% | 14,998 | +0.483% |
| 2025-04-17 | 24.73 | 25.08 | 24.73 | 25.00 | +1.133% | 18,250 | -0.120% |
| 2025-04-16 | 24.97 | 24.98 | 24.71 | 24.72 | -0.523% | 16,004 | +1.011% |
| 2025-04-15 | 24.77 | 24.95 | 24.67 | 24.85 | +0.404% | 72,685 | +0.483% |
| 2025-04-14 | 24.53 | 24.88 | 24.42 | 24.75 | +1.518% | 29,287 | +0.889% |
| 2025-04-11 | 24.50 | 24.54 | 24.18 | 24.38 | -0.571% | 99,178 | +2.420% |
| 2025-04-10 | 24.98 | 25.03 | 24.34 | 24.52 | 0.000% | 50,506 | +1.835% |