NREF/PA
NexPoint Real Estate Finance, Inc. 8.50% Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
24.84USD-0.527%(-0.13)1,042
After-hoursOct 2, 2026 4:10:30 PM EDT
24.84USD0.000%(0.00)
NREF/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.00 | 25.00 | 24.30 | 24.84 | -0.527% | 1,042 | 0.000% |
| 2026-10-01 | 24.73 | 25.17 | 24.06 | 24.97 | +0.490% | 3,808 | -0.527% |
| 2026-09-30 | 24.77 | 25.64 | 24.71 | 24.85 | -0.181% | 4,490 | -0.040% |
| 2026-09-29 | 25.13 | 25.16 | 24.72 | 24.89 | -1.640% | 1,424 | -0.221% |
| 2026-09-28 | 25.23 | 25.31 | 24.93 | 25.31 | +0.417% | 2,993 | -1.857% |
| 2026-09-25 | 25.41 | 25.41 | 25.20 | 25.20 | -0.178% | 1,402 | -1.448% |
| 2026-09-24 | 25.11 | 25.25 | 24.91 | 25.25 | +0.798% | 1,811 | -1.624% |
| 2026-09-23 | 24.71 | 25.67 | 24.70 | 25.05 | +0.708% | 4,017 | -0.838% |
| 2026-09-21 | 24.75 | 24.87 | 24.75 | 24.87 | -0.017% | 1,093 | -0.137% |
| 2026-09-18 | 24.93 | 25.00 | 24.80 | 24.88 | +0.498% | 2,779 | -0.154% |
| 2026-09-17 | 24.80 | 24.80 | 24.75 | 24.75 | -0.864% | 2,430 | +0.343% |
| 2026-09-16 | 24.71 | 24.97 | 24.71 | 24.97 | +1.838% | 891 | -0.524% |
| 2026-09-15 | 24.76 | 24.94 | 24.52 | 24.52 | -1.328% | 1,144 | +1.305% |
| 2026-09-14 | 25.01 | 25.27 | 24.50 | 24.85 | -0.996% | 6,955 | -0.040% |
| 2026-09-11 | 25.05 | 25.38 | 25.01 | 25.10 | -0.199% | 1,840 | -1.036% |
| 2026-09-10 | 24.84 | 25.77 | 24.84 | 25.15 | +0.580% | 5,707 | -1.233% |
| 2026-09-09 | 24.82 | 25.84 | 24.82 | 25.00 | -0.040% | 3,800 | -0.660% |
| 2026-09-08 | 24.61 | 25.01 | 24.61 | 25.01 | +1.070% | 1,428 | -0.699% |
| 2026-09-04 | 25.20 | 25.20 | 24.75 | 24.75 | -0.960% | 1,737 | +0.364% |
| 2026-09-03 | 24.97 | 24.99 | 24.75 | 24.99 | -0.833% | 1,524 | -0.600% |
| 2026-09-02 | 24.88 | 25.20 | 24.88 | 25.20 | +0.730% | 1,318 | -1.429% |
| 2026-09-01 | 24.76 | 25.02 | 24.76 | 25.02 | +1.080% | 3,598 | -0.709% |
| 2026-08-31 | 24.85 | 24.85 | 24.75 | 24.75 | -1.119% | 3,523 | +0.364% |
| 2026-08-28 | 25.18 | 25.18 | 24.82 | 25.03 | +0.100% | 2,300 | -0.759% |
| 2026-08-27 | 24.99 | 25.16 | 24.81 | 25.00 | -0.537% | 7,338 | -0.660% |
| 2026-08-26 | 24.95 | 25.18 | 24.81 | 25.14 | +0.964% | 2,032 | -1.193% |
| 2026-08-25 | 24.80 | 24.90 | 24.80 | 24.90 | -0.020% | 1,326 | -0.241% |
| 2026-08-24 | 24.71 | 25.20 | 24.58 | 24.91 | +0.617% | 3,524 | -0.261% |
| 2026-08-21 | 24.70 | 24.91 | 24.55 | 24.75 | +0.826% | 2,287 | +0.354% |
| 2026-08-20 | 24.71 | 24.84 | 24.55 | 24.55 | -0.156% | 1,231 | +1.183% |
| 2026-08-19 | 24.84 | 25.20 | 24.08 | 24.59 | -1.015% | 9,404 | +1.026% |
| 2026-08-18 | 24.19 | 25.00 | 24.19 | 24.84 | +2.075% | 21,737 | 0.000% |
| 2026-08-17 | 24.50 | 24.50 | 24.34 | 24.34 | -1.278% | 662 | +2.075% |
| 2026-08-14 | 24.65 | 24.65 | 24.65 | 24.65 | +0.150% | 584 | +0.771% |
| 2026-08-13 | 24.49 | 24.61 | 24.28 | 24.61 | +2.468% | 1,467 | +0.922% |
| 2026-08-12 | 24.36 | 24.36 | 24.02 | 24.02 | -1.476% | 626 | +3.413% |
| 2026-08-11 | 24.72 | 24.72 | 24.38 | 24.38 | +0.206% | 839 | +1.887% |
| 2026-08-10 | 24.65 | 24.72 | 24.33 | 24.33 | -0.461% | 1,174 | +2.096% |
| 2026-08-07 | 24.67 | 24.67 | 24.44 | 24.44 | +0.125% | 868 | +1.625% |
| 2026-08-06 | 24.13 | 24.41 | 24.13 | 24.41 | -0.602% | 220 | +1.752% |
| 2026-08-05 | 24.56 | 24.56 | 24.56 | 24.56 | +0.041% | 193 | +1.140% |
| 2026-08-04 | 24.31 | 24.55 | 24.31 | 24.55 | -0.607% | 1,029 | +1.181% |
| 2026-08-03 | 24.25 | 24.97 | 24.25 | 24.70 | +1.646% | 2,248 | +0.567% |
| 2026-07-31 | 24.22 | 24.35 | 24.00 | 24.30 | +0.372% | 5,640 | +2.222% |
| 2026-07-30 | 24.12 | 24.38 | 24.12 | 24.21 | +0.043% | 2,523 | +2.602% |
| 2026-07-29 | 24.19 | 24.20 | 24.19 | 24.20 | -0.597% | 1,201 | +2.647% |
| 2026-07-28 | 24.50 | 24.50 | 24.25 | 24.34 | -0.633% | 3,770 | +2.034% |
| 2026-07-27 | 24.35 | 24.50 | 24.35 | 24.50 | +0.204% | 1,902 | +1.388% |
| 2026-07-24 | 24.52 | 24.55 | 24.41 | 24.45 | +0.576% | 2,570 | +1.595% |
| 2026-07-23 | 24.31 | 24.31 | 24.31 | 24.31 | -0.776% | 309 | +2.180% |
| 2026-07-22 | 24.38 | 24.64 | 24.38 | 24.50 | +0.678% | 3,038 | +1.388% |
| 2026-07-21 | 24.54 | 24.75 | 24.34 | 24.34 | -1.278% | 4,162 | +2.075% |
| 2026-07-20 | 24.84 | 24.84 | 24.32 | 24.65 | +0.612% | 5,113 | +0.771% |
| 2026-07-17 | 24.28 | 24.70 | 24.00 | 24.50 | -0.163% | 11,381 | +1.388% |
| 2026-07-16 | 24.72 | 24.97 | 24.36 | 24.54 | -0.731% | 10,625 | +1.222% |
| 2026-07-15 | 24.75 | 24.88 | 24.50 | 24.72 | -1.078% | 6,586 | +0.483% |
| 2026-07-14 | 24.86 | 25.04 | 24.76 | 24.99 | +0.543% | 1,763 | -0.600% |
| 2026-07-13 | 24.99 | 24.99 | 24.73 | 24.86 | -0.381% | 1,233 | -0.060% |
| 2026-07-10 | 24.84 | 25.09 | 24.64 | 24.95 | -0.120% | 4,281 | -0.441% |
| 2026-07-09 | 24.81 | 24.98 | 24.72 | 24.98 | +0.685% | 8,751 | -0.560% |
| 2026-07-08 | 24.79 | 25.15 | 24.73 | 24.81 | -0.819% | 2,582 | +0.121% |
| 2026-07-07 | 24.88 | 25.35 | 24.86 | 25.02 | +0.806% | 2,847 | -0.700% |
| 2026-07-06 | 24.72 | 24.82 | 24.72 | 24.82 | -0.261% | 1,151 | +0.101% |
| 2026-07-02 | 24.60 | 24.88 | 24.50 | 24.88 | +1.200% | 2,180 | -0.161% |
| 2026-07-01 | 24.39 | 24.88 | 24.39 | 24.59 | +0.020% | 5,543 | +1.037% |
| 2026-06-30 | 24.52 | 24.75 | 24.37 | 24.58 | -0.162% | 1,894 | +1.058% |
| 2026-06-29 | 24.67 | 24.88 | 24.36 | 24.62 | +0.163% | 3,223 | +0.894% |
| 2026-06-26 | 24.47 | 24.88 | 24.25 | 24.58 | +0.286% | 4,024 | +1.058% |
| 2026-06-25 | 24.38 | 24.79 | 24.38 | 24.51 | +0.533% | 4,017 | +1.346% |
| 2026-06-24 | 24.40 | 24.81 | 24.30 | 24.38 | +0.329% | 8,059 | +1.887% |
| 2026-06-23 | 24.23 | 24.40 | 24.23 | 24.30 | +0.517% | 1,714 | +2.222% |
| 2026-06-22 | 23.92 | 24.22 | 23.92 | 24.18 | +1.066% | 1,843 | +2.751% |
| 2026-06-18 | 23.92 | 24.40 | 23.92 | 23.92 | +0.336% | 409 | +3.846% |
| 2026-06-17 | 23.96 | 24.49 | 23.84 | 23.84 | -0.251% | 709 | +4.195% |
| 2026-06-16 | 23.86 | 24.80 | 23.86 | 23.90 | -0.084% | 1,249 | +3.933% |
| 2026-06-15 | 23.92 | 23.92 | 23.92 | 23.92 | -0.541% | 657 | +3.846% |
| 2026-06-12 | 23.97 | 24.49 | 23.97 | 24.05 | +0.313% | 4,876 | +3.285% |
| 2026-06-11 | 24.22 | 24.22 | 23.76 | 23.98 | -0.021% | 4,367 | +3.608% |
| 2026-06-10 | 24.01 | 24.71 | 23.98 | 23.98 | -0.457% | 1,955 | +3.586% |
| 2026-06-09 | 24.09 | 24.09 | 24.09 | 24.09 | +0.042% | 662 | +3.113% |
| 2026-06-08 | 24.01 | 24.55 | 24.01 | 24.08 | +0.292% | 2,086 | +3.156% |
| 2026-06-05 | 24.10 | 24.76 | 24.01 | 24.01 | -0.785% | 1,814 | +3.457% |
| 2026-06-04 | 23.91 | 24.36 | 23.91 | 24.20 | +1.213% | 6,480 | +2.645% |
| 2026-06-03 | 24.40 | 24.40 | 23.91 | 23.91 | -0.292% | 1,963 | +3.890% |
| 2026-06-02 | 23.97 | 24.09 | 23.97 | 23.98 | -0.704% | 2,549 | +3.586% |
| 2026-06-01 | 24.29 | 24.36 | 23.76 | 24.15 | -0.821% | 4,952 | +2.857% |
| 2026-05-29 | 24.50 | 24.83 | 24.35 | 24.35 | -0.612% | 1,671 | +2.012% |
| 2026-05-28 | 24.22 | 24.98 | 24.22 | 24.50 | +0.616% | 14,117 | +1.388% |
| 2026-05-27 | 23.95 | 24.40 | 23.95 | 24.35 | +0.558% | 3,066 | +2.012% |
| 2026-05-26 | 23.55 | 24.50 | 23.55 | 24.21 | +2.606% | 9,186 | +2.581% |
| 2026-05-22 | 23.54 | 24.13 | 23.54 | 23.60 | +0.340% | 2,120 | +5.254% |
| 2026-05-21 | 23.51 | 24.00 | 23.46 | 23.52 | -0.339% | 6,908 | +5.612% |
| 2026-05-20 | 23.12 | 23.76 | 23.12 | 23.60 | +0.984% | 8,020 | +5.254% |
| 2026-05-19 | 23.15 | 23.39 | 23.14 | 23.37 | +2.142% | 3,980 | +6.290% |
| 2026-05-18 | 22.86 | 23.08 | 22.86 | 22.88 | +0.131% | 4,051 | +8.566% |
| 2026-05-15 | 22.85 | 22.85 | 22.85 | 22.85 | -0.911% | 116 | +8.709% |
| 2026-05-14 | 22.94 | 23.08 | 22.94 | 23.06 | -0.431% | 850 | +7.719% |
| 2026-05-13 | 22.95 | 23.16 | 22.86 | 23.16 | +0.043% | 2,164 | +7.254% |
| 2026-05-12 | 22.93 | 23.15 | 22.93 | 23.15 | +0.086% | 493 | +7.300% |
| 2026-05-11 | 22.75 | 23.40 | 22.75 | 23.13 | +1.181% | 2,778 | +7.393% |
| 2026-05-08 | 22.76 | 23.02 | 22.76 | 22.86 | +0.705% | 5,831 | +8.661% |
| 2026-05-07 | 23.05 | 23.27 | 22.70 | 22.70 | -1.304% | 4,947 | +9.427% |
| 2026-05-06 | 23.05 | 23.05 | 22.85 | 23.00 | +0.217% | 3,926 | +8.000% |
| 2026-05-05 | 22.80 | 23.09 | 22.80 | 22.95 | +0.570% | 2,074 | +8.235% |
| 2026-05-04 | 23.15 | 23.15 | 22.80 | 22.82 | -1.212% | 923 | +8.852% |
| 2026-05-01 | 22.83 | 23.30 | 22.83 | 23.10 | +1.183% | 562 | +7.532% |
| 2026-04-30 | 22.85 | 22.85 | 22.83 | 22.83 | -0.001% | 326 | +8.804% |
| 2026-04-29 | 22.99 | 22.99 | 22.83 | 22.83 | -1.509% | 327 | +8.803% |
| 2026-04-28 | 22.88 | 23.18 | 22.83 | 23.18 | +1.533% | 1,032 | +7.161% |
| 2026-04-27 | 22.75 | 22.88 | 22.75 | 22.83 | -0.846% | 1,726 | +8.804% |
| 2026-04-24 | 23.00 | 23.05 | 23.00 | 23.02 | +0.634% | 2,897 | +7.883% |
| 2026-04-23 | 22.77 | 22.88 | 22.52 | 22.88 | -0.824% | 1,518 | +8.566% |
| 2026-04-22 | 23.11 | 23.40 | 22.43 | 23.07 | -0.475% | 4,554 | +7.672% |
| 2026-04-21 | 23.14 | 23.18 | 23.14 | 23.18 | -0.301% | 409 | +7.161% |
| 2026-04-20 | 23.31 | 23.39 | 23.10 | 23.25 | +0.432% | 3,051 | +6.839% |
| 2026-04-17 | 22.90 | 23.15 | 22.80 | 23.15 | +1.647% | 12,107 | +7.300% |
| 2026-04-16 | 22.64 | 22.98 | 22.64 | 22.77 | -0.109% | 4,940 | +9.067% |
| 2026-04-15 | 23.04 | 23.19 | 22.56 | 22.80 | -2.523% | 14,743 | +8.948% |
| 2026-04-14 | 23.28 | 23.45 | 23.28 | 23.39 | +0.128% | 4,473 | +6.199% |
| 2026-04-13 | 23.42 | 23.44 | 23.36 | 23.36 | -0.595% | 1,226 | +6.336% |
| 2026-04-10 | 23.13 | 23.50 | 23.13 | 23.50 | +2.351% | 1,026 | +5.703% |
| 2026-04-09 | 23.00 | 23.24 | 22.95 | 22.96 | -0.692% | 6,606 | +8.188% |
| 2026-04-08 | 23.03 | 23.23 | 22.97 | 23.12 | -0.130% | 2,519 | +7.439% |
| 2026-04-07 | 22.85 | 23.43 | 22.85 | 23.15 | +0.086% | 1,017 | +7.300% |
| 2026-04-06 | 23.02 | 23.29 | 22.75 | 23.13 | -1.616% | 16,330 | +7.393% |
| 2026-04-02 | 23.22 | 23.57 | 23.22 | 23.51 | +0.234% | 963 | +5.657% |
| 2026-04-01 | 22.80 | 23.94 | 22.80 | 23.45 | +2.873% | 10,139 | +5.905% |
| 2026-03-31 | 22.74 | 22.85 | 22.74 | 22.80 | +0.220% | 1,612 | +8.947% |
| 2026-03-30 | 22.65 | 22.91 | 22.65 | 22.75 | +0.887% | 3,766 | +9.187% |
| 2026-03-27 | 23.48 | 23.48 | 22.55 | 22.55 | -3.632% | 2,238 | +10.155% |
| 2026-03-26 | 23.15 | 23.40 | 23.15 | 23.40 | +0.775% | 862 | +6.154% |
| 2026-03-25 | 23.20 | 23.40 | 23.20 | 23.22 | +0.086% | 1,171 | +6.977% |
| 2026-03-24 | 23.61 | 23.70 | 23.20 | 23.20 | -2.316% | 1,879 | +7.069% |
| 2026-03-23 | 23.58 | 23.76 | 23.58 | 23.75 | -0.884% | 1,879 | +4.589% |
| 2026-03-20 | 24.00 | 24.00 | 23.96 | 23.96 | +0.050% | 1,154 | +3.665% |
| 2026-03-19 | 24.23 | 24.23 | 23.25 | 23.95 | -1.237% | 3,668 | +3.716% |
| 2026-03-18 | 23.91 | 24.25 | 23.91 | 24.25 | +0.581% | 710 | +2.433% |
| 2026-03-17 | 24.25 | 24.27 | 23.90 | 24.11 | -0.863% | 3,440 | +3.028% |
| 2026-03-16 | 24.15 | 24.32 | 24.15 | 24.32 | +0.662% | 1,789 | +2.138% |
| 2026-03-12 | 24.16 | 24.16 | 24.16 | 24.16 | -0.576% | 382 | +2.815% |
| 2026-03-11 | 24.32 | 24.39 | 24.20 | 24.30 | -0.389% | 1,672 | +2.222% |
| 2026-03-10 | 24.48 | 24.48 | 24.31 | 24.39 | -0.793% | 3,046 | +1.824% |
| 2026-03-09 | 24.28 | 24.59 | 24.28 | 24.59 | +0.469% | 3,676 | +1.017% |
| 2026-03-06 | 24.49 | 24.49 | 24.40 | 24.48 | +0.080% | 658 | +1.491% |
| 2026-03-05 | 24.26 | 24.69 | 24.26 | 24.46 | +0.805% | 1,658 | +1.573% |
| 2026-03-04 | 24.33 | 24.33 | 24.26 | 24.26 | +0.000% | 574 | +2.390% |
| 2026-03-03 | 24.45 | 24.45 | 24.26 | 24.26 | -0.912% | 1,818 | +2.391% |
| 2026-03-02 | 24.46 | 24.50 | 24.45 | 24.48 | -0.555% | 1,853 | +1.456% |
| 2026-02-27 | 24.61 | 24.70 | 24.61 | 24.62 | -0.142% | 1,274 | +0.894% |
| 2026-02-26 | 24.75 | 24.75 | 24.66 | 24.66 | +1.003% | 987 | +0.750% |
| 2026-02-25 | 24.41 | 24.48 | 24.41 | 24.41 | 0.000% | 1,486 | +1.761% |
| 2026-02-24 | 24.78 | 24.92 | 24.41 | 24.41 | -0.893% | 2,115 | +1.761% |
| 2026-02-23 | 24.68 | 24.86 | 24.41 | 24.63 | -0.845% | 6,306 | +0.853% |
| 2026-02-20 | 24.45 | 24.93 | 24.41 | 24.84 | +0.867% | 5,476 | 0.000% |
| 2026-02-19 | 24.61 | 24.89 | 24.26 | 24.63 | +1.610% | 1,788 | +0.867% |
| 2026-02-18 | 24.29 | 24.92 | 24.24 | 24.24 | -1.067% | 1,032 | +2.491% |
| 2026-02-17 | 24.53 | 24.55 | 24.33 | 24.50 | +0.482% | 5,772 | +1.398% |
| 2026-02-13 | 24.38 | 24.38 | 24.38 | 24.38 | +0.039% | 362 | +1.887% |
| 2026-02-12 | 24.51 | 24.51 | 24.15 | 24.37 | +0.063% | 960 | +1.927% |
| 2026-02-11 | 24.24 | 24.36 | 24.24 | 24.36 | +0.574% | 1,133 | +1.991% |
| 2026-02-10 | 24.20 | 24.22 | 24.20 | 24.22 | -0.672% | 814 | +2.576% |
| 2026-02-09 | 24.15 | 24.38 | 24.15 | 24.38 | +0.123% | 426 | +1.887% |
| 2026-02-06 | 24.10 | 24.37 | 24.10 | 24.35 | +0.981% | 1,361 | +2.012% |
| 2026-02-05 | 24.30 | 24.55 | 24.11 | 24.11 | -0.931% | 6,710 | +3.013% |
| 2026-02-04 | 24.41 | 24.55 | 24.33 | 24.34 | -0.775% | 2,026 | +2.054% |
| 2026-02-03 | 24.35 | 24.53 | 24.35 | 24.53 | +0.822% | 605 | +1.264% |
| 2026-02-02 | 24.33 | 24.33 | 24.33 | 24.33 | -0.572% | 170 | +2.096% |
| 2026-01-30 | 24.47 | 24.47 | 24.47 | 24.47 | 0.000% | 1,021 | +1.512% |
| 2026-01-29 | 24.55 | 24.64 | 24.43 | 24.47 | -0.064% | 1,771 | +1.512% |
| 2026-01-28 | 24.52 | 24.55 | 24.30 | 24.49 | +0.269% | 3,419 | +1.447% |
| 2026-01-27 | 24.38 | 24.42 | 24.30 | 24.42 | +0.123% | 2,383 | +1.720% |
| 2026-01-26 | 24.21 | 24.43 | 24.21 | 24.39 | +0.701% | 1,361 | +1.845% |
| 2026-01-23 | 24.39 | 24.47 | 23.92 | 24.22 | -0.018% | 4,414 | +2.559% |
| 2026-01-22 | 24.44 | 24.44 | 24.22 | 24.22 | +0.935% | 851 | +2.541% |
| 2026-01-21 | 24.14 | 24.24 | 23.95 | 24.00 | -0.621% | 4,436 | +3.500% |
| 2026-01-20 | 24.20 | 24.28 | 24.10 | 24.15 | -0.543% | 2,826 | +2.857% |
| 2026-01-16 | 24.33 | 24.35 | 24.27 | 24.28 | +0.276% | 5,248 | +2.298% |
| 2026-01-15 | 24.52 | 24.74 | 24.21 | 24.21 | -1.765% | 2,106 | +2.581% |
| 2026-01-14 | 24.82 | 24.85 | 24.54 | 24.65 | -0.194% | 4,857 | +0.771% |
| 2026-01-13 | 24.75 | 24.89 | 24.45 | 24.70 | -0.188% | 8,909 | +0.575% |
| 2026-01-12 | 24.36 | 25.00 | 24.36 | 24.74 | +1.578% | 8,516 | +0.386% |
| 2026-01-09 | 24.10 | 24.36 | 24.10 | 24.36 | -0.041% | 925 | +1.970% |
| 2026-01-08 | 23.89 | 24.63 | 23.89 | 24.37 | +2.052% | 10,803 | +1.929% |
| 2026-01-07 | 23.84 | 23.93 | 23.84 | 23.88 | -0.362% | 422 | +4.020% |
| 2026-01-06 | 23.89 | 23.97 | 23.89 | 23.97 | +0.321% | 876 | +3.643% |
| 2026-01-05 | 23.92 | 24.12 | 23.89 | 23.89 | -0.953% | 7,570 | +3.977% |
| 2026-01-02 | 23.89 | 24.12 | 23.89 | 24.12 | +0.953% | 1,311 | +2.986% |
| 2025-12-31 | 23.84 | 24.11 | 23.79 | 23.89 | +0.219% | 2,826 | +3.967% |
| 2025-12-30 | 23.84 | 23.84 | 23.84 | 23.84 | -0.251% | 359 | +4.195% |
| 2025-12-29 | 23.99 | 24.00 | 23.84 | 23.90 | -0.292% | 1,449 | +3.933% |
| 2025-12-26 | 23.81 | 24.00 | 23.75 | 23.97 | +0.146% | 4,323 | +3.630% |
| 2025-12-24 | 23.88 | 23.93 | 23.87 | 23.93 | -0.741% | 590 | +3.781% |
| 2025-12-23 | 23.95 | 24.12 | 23.81 | 24.11 | +0.684% | 1,612 | +3.012% |
| 2025-12-22 | 23.92 | 24.12 | 23.77 | 23.95 | -0.499% | 3,440 | +3.716% |
| 2025-12-19 | 23.90 | 24.07 | 23.90 | 24.07 | -0.014% | 4,226 | +3.199% |
| 2025-12-18 | 24.01 | 24.07 | 24.01 | 24.07 | +0.401% | 1,550 | +3.184% |
| 2025-12-17 | 23.82 | 24.04 | 23.75 | 23.98 | +0.660% | 4,817 | +3.598% |
| 2025-12-16 | 23.78 | 23.90 | 23.78 | 23.82 | -0.126% | 1,328 | +4.282% |
| 2025-12-15 | 23.90 | 24.00 | 23.80 | 23.85 | +0.506% | 3,072 | +4.151% |
| 2025-12-12 | 23.73 | 23.73 | 23.73 | 23.73 | -0.420% | 320 | +4.678% |
| 2025-12-11 | 23.53 | 23.88 | 23.53 | 23.83 | +0.975% | 2,447 | +4.238% |
| 2025-12-10 | 23.74 | 23.74 | 23.58 | 23.60 | -0.254% | 2,129 | +5.254% |
| 2025-12-09 | 23.77 | 23.77 | 23.55 | 23.66 | +0.254% | 571 | +4.987% |
| 2025-12-08 | 23.50 | 23.67 | 23.50 | 23.60 | +0.426% | 680 | +5.254% |
| 2025-12-05 | 23.24 | 23.50 | 23.24 | 23.50 | +0.481% | 1,825 | +5.702% |
| 2025-12-04 | 23.15 | 23.39 | 23.15 | 23.39 | +0.982% | 632 | +6.211% |
| 2025-12-03 | 23.16 | 23.16 | 23.16 | 23.16 | +0.043% | 263 | +7.254% |
| 2025-12-02 | 23.35 | 23.42 | 23.15 | 23.15 | -1.153% | 2,720 | +7.300% |
| 2025-12-01 | 23.50 | 23.50 | 23.32 | 23.42 | +1.166% | 1,422 | +6.063% |
| 2025-11-26 | 23.21 | 23.24 | 22.94 | 23.15 | -0.857% | 8,076 | +7.300% |
| 2025-11-25 | 23.50 | 23.50 | 23.30 | 23.35 | -0.002% | 2,733 | +6.381% |
| 2025-11-24 | 23.17 | 23.35 | 23.17 | 23.35 | +0.655% | 2,019 | +6.379% |
| 2025-11-21 | 23.34 | 23.34 | 23.20 | 23.20 | -0.307% | 1,612 | +7.076% |
| 2025-11-20 | 23.45 | 23.45 | 23.24 | 23.27 | +0.215% | 1,664 | +6.747% |
| 2025-11-19 | 23.25 | 23.25 | 23.00 | 23.22 | -0.642% | 620 | +6.977% |
| 2025-11-18 | 23.54 | 23.71 | 23.37 | 23.37 | -1.496% | 1,963 | +6.290% |
| 2025-11-17 | 23.69 | 23.73 | 23.69 | 23.73 | -0.140% | 719 | +4.700% |
| 2025-11-14 | 23.15 | 24.12 | 23.13 | 23.76 | +2.186% | 4,530 | +4.553% |
| 2025-11-13 | 23.96 | 23.96 | 23.25 | 23.25 | -3.567% | 7,674 | +6.839% |
| 2025-11-12 | 24.03 | 24.29 | 23.90 | 24.11 | +0.942% | 2,568 | +3.028% |
| 2025-11-10 | 24.35 | 24.35 | 23.89 | 23.89 | -0.186% | 2,284 | +3.998% |
| 2025-11-07 | 23.60 | 24.45 | 23.60 | 23.93 | +1.011% | 4,909 | +3.804% |
| 2025-11-06 | 24.55 | 24.91 | 23.40 | 23.69 | -0.920% | 5,938 | +4.854% |
| 2025-11-05 | 23.91 | 23.91 | 23.91 | 23.91 | +0.759% | 261 | +3.890% |
| 2025-11-04 | 23.85 | 24.60 | 23.73 | 23.73 | +0.127% | 2,972 | +4.678% |
| 2025-11-03 | 23.70 | 23.70 | 23.70 | 23.70 | -0.608% | 1,009 | +4.810% |
| 2025-10-31 | 23.40 | 23.84 | 23.40 | 23.84 | +1.360% | 2,529 | +4.173% |
| 2025-10-29 | 23.70 | 23.70 | 23.53 | 23.53 | +0.107% | 226 | +5.589% |
| 2025-10-28 | 23.81 | 24.24 | 23.50 | 23.50 | -1.219% | 3,718 | +5.702% |
| 2025-10-27 | 23.63 | 23.81 | 23.63 | 23.79 | -0.042% | 1,080 | +4.414% |
| 2025-10-24 | 23.67 | 23.80 | 23.50 | 23.80 | +1.884% | 2,745 | +4.370% |
| 2025-10-23 | 23.51 | 23.56 | 23.36 | 23.36 | -0.256% | 2,600 | +6.336% |
| 2025-10-22 | 23.40 | 23.42 | 23.40 | 23.42 | -1.389% | 1,922 | +6.063% |
| 2025-10-21 | 23.35 | 23.77 | 23.31 | 23.75 | +0.633% | 1,695 | +4.589% |
| 2025-10-20 | 23.50 | 23.61 | 23.50 | 23.60 | +1.074% | 2,119 | +5.251% |
| 2025-10-17 | 23.51 | 23.51 | 23.31 | 23.35 | -0.214% | 561 | +6.381% |
| 2025-10-16 | 23.41 | 23.65 | 23.16 | 23.40 | -0.442% | 6,787 | +6.154% |
| 2025-10-15 | 23.78 | 23.78 | 23.33 | 23.50 | -2.127% | 4,080 | +5.684% |
| 2025-10-14 | 24.06 | 24.21 | 23.96 | 24.01 | -0.560% | 1,170 | +3.437% |
| 2025-10-13 | 24.10 | 24.32 | 23.72 | 24.15 | +0.374% | 3,000 | +2.857% |
| 2025-10-10 | 24.01 | 24.11 | 24.01 | 24.06 | -0.579% | 1,784 | +3.242% |
| 2025-10-09 | 24.60 | 24.60 | 24.20 | 24.20 | -1.586% | 1,417 | +2.645% |
| 2025-10-08 | 24.48 | 24.61 | 24.42 | 24.59 | +2.629% | 2,055 | +1.017% |
| 2025-10-07 | 23.96 | 23.96 | 23.96 | 23.96 | -3.309% | 112 | +3.673% |
| 2025-10-06 | 24.12 | 24.78 | 24.01 | 24.78 | +1.350% | 712 | +0.242% |
| 2025-10-03 | 24.00 | 24.99 | 23.96 | 24.45 | +1.875% | 7,808 | +1.595% |
| 2025-10-02 | 24.00 | 24.00 | 24.00 | 24.00 | -0.000% | 687 | +3.500% |
| 2025-10-01 | 24.10 | 24.10 | 23.96 | 24.00 | -0.374% | 1,259 | +3.500% |
| 2025-09-30 | 24.11 | 24.11 | 23.88 | 24.09 | -0.083% | 2,281 | +3.113% |
| 2025-09-29 | 24.35 | 24.35 | 24.11 | 24.11 | -0.166% | 1,687 | +3.028% |
| 2025-09-26 | 24.25 | 24.32 | 24.15 | 24.15 | -1.429% | 2,429 | +2.857% |
| 2025-09-25 | 24.60 | 24.60 | 24.50 | 24.50 | +0.123% | 1,347 | +1.388% |
| 2025-09-24 | 24.05 | 24.47 | 24.05 | 24.47 | +1.616% | 2,307 | +1.512% |
| 2025-09-23 | 24.08 | 24.08 | 24.08 | 24.08 | -0.286% | 150 | +3.152% |
| 2025-09-19 | 24.19 | 24.23 | 24.15 | 24.15 | +0.215% | 1,576 | +2.857% |
| 2025-09-18 | 23.98 | 24.10 | 23.98 | 24.10 | +0.034% | 881 | +3.078% |
| 2025-09-17 | 24.09 | 24.09 | 24.09 | 24.09 | +0.312% | 216 | +3.113% |
| 2025-09-16 | 24.06 | 24.06 | 24.02 | 24.02 | -0.311% | 436 | +3.435% |
| 2025-09-15 | 24.09 | 24.09 | 24.09 | 24.09 | 0.000% | 308 | +3.113% |
| 2025-09-12 | 23.95 | 24.09 | 23.95 | 24.09 | +0.619% | 590 | +3.113% |
| 2025-09-10 | 23.89 | 24.08 | 23.89 | 23.94 | -0.605% | 1,326 | +3.752% |
| 2025-09-09 | 24.09 | 24.09 | 24.01 | 24.09 | +1.208% | 1,568 | +3.124% |
| 2025-09-08 | 23.70 | 23.89 | 23.70 | 23.80 | -1.163% | 967 | +4.370% |
| 2025-09-05 | 23.90 | 24.08 | 23.90 | 24.08 | -0.619% | 810 | +3.156% |
| 2025-09-04 | 24.24 | 24.48 | 24.15 | 24.23 | +1.181% | 2,401 | +2.518% |
| 2025-09-03 | 23.97 | 24.34 | 23.95 | 23.95 | +1.214% | 4,260 | +3.728% |
| 2025-09-02 | 23.66 | 23.66 | 23.66 | 23.66 | +0.085% | 211 | +4.987% |
| 2025-08-28 | 23.64 | 23.64 | 23.64 | 23.64 | -0.673% | 213 | +5.076% |
| 2025-08-27 | 23.68 | 23.82 | 23.68 | 23.80 | -0.315% | 321 | +4.369% |
| 2025-08-26 | 23.88 | 23.88 | 23.88 | 23.88 | +2.031% | 237 | +4.041% |
| 2025-08-25 | 23.37 | 23.40 | 23.16 | 23.40 | +0.343% | 816 | +6.154% |
| 2025-08-22 | 23.23 | 23.32 | 23.20 | 23.32 | +0.319% | 1,756 | +6.518% |
| 2025-08-21 | 22.98 | 23.26 | 22.98 | 23.25 | +0.850% | 1,074 | +6.858% |
| 2025-08-20 | 23.05 | 23.05 | 23.05 | 23.05 | 0.000% | 624 | +7.766% |
| 2025-08-19 | 23.05 | 23.05 | 23.05 | 23.05 | -0.775% | 120 | +7.766% |
| 2025-08-18 | 23.01 | 23.26 | 23.00 | 23.23 | +1.000% | 1,348 | +6.931% |
| 2025-08-15 | 23.20 | 23.20 | 22.99 | 23.00 | +0.060% | 2,558 | +8.000% |
| 2025-08-14 | 23.23 | 23.23 | 22.99 | 22.99 | -1.049% | 1,338 | +8.064% |
| 2025-08-13 | 23.20 | 23.37 | 22.77 | 23.23 | -0.172% | 2,021 | +6.931% |
| 2025-08-12 | 23.27 | 23.27 | 23.27 | 23.27 | -0.716% | 280 | +6.747% |
| 2025-08-11 | 23.20 | 23.50 | 23.20 | 23.44 | +0.105% | 1,179 | +5.983% |
| 2025-08-08 | 23.33 | 23.41 | 23.33 | 23.41 | -0.370% | 800 | +6.094% |
| 2025-08-07 | 23.32 | 23.65 | 23.32 | 23.50 | 0.000% | 1,016 | +5.702% |
| 2025-08-06 | 23.64 | 23.64 | 23.50 | 23.50 | -1.053% | 1,316 | +5.702% |
| 2025-08-05 | 23.25 | 23.75 | 23.25 | 23.75 | +2.019% | 417 | +4.589% |
| 2025-08-04 | 23.80 | 23.80 | 23.28 | 23.28 | -2.020% | 4,537 | +6.701% |
| 2025-08-01 | 23.54 | 23.76 | 23.54 | 23.76 | -0.377% | 220 | +4.545% |
| 2025-07-31 | 23.65 | 23.85 | 23.65 | 23.85 | 0.000% | 1,321 | +4.151% |
| 2025-07-30 | 23.85 | 23.85 | 23.85 | 23.85 | +0.739% | 218 | +4.151% |
| 2025-07-29 | 23.66 | 23.68 | 23.66 | 23.68 | -1.231% | 1,981 | +4.921% |
| 2025-07-28 | 23.70 | 23.99 | 23.70 | 23.97 | +1.783% | 633 | +3.630% |
| 2025-07-25 | 23.50 | 23.66 | 23.50 | 23.55 | -0.675% | 647 | +5.478% |
| 2025-07-24 | 23.87 | 23.87 | 23.59 | 23.71 | +0.106% | 2,461 | +4.766% |
| 2025-07-23 | 23.67 | 23.68 | 23.67 | 23.68 | -1.287% | 507 | +4.877% |
| 2025-07-22 | 23.70 | 24.00 | 23.70 | 23.99 | +1.521% | 539 | +3.527% |
| 2025-07-21 | 23.38 | 23.63 | 23.36 | 23.63 | +1.069% | 2,818 | +5.101% |
| 2025-07-18 | 23.40 | 24.00 | 23.38 | 23.38 | -0.534% | 1,189 | +6.224% |
| 2025-07-17 | 24.54 | 24.54 | 23.43 | 23.51 | -0.255% | 1,368 | +5.657% |
| 2025-07-16 | 23.99 | 24.30 | 23.57 | 23.57 | -2.269% | 2,381 | +5.388% |
| 2025-07-15 | 23.82 | 24.12 | 23.22 | 24.12 | -0.063% | 5,831 | +2.997% |
| 2025-07-14 | 23.96 | 24.85 | 23.96 | 24.13 | +0.380% | 4,061 | +2.932% |
| 2025-07-11 | 23.93 | 24.96 | 23.87 | 24.04 | +0.415% | 10,049 | +3.323% |
| 2025-07-10 | 23.73 | 23.94 | 23.73 | 23.94 | +2.931% | 530 | +3.752% |
| 2025-07-09 | 23.59 | 24.36 | 23.26 | 23.26 | -2.146% | 1,941 | +6.793% |
| 2025-07-08 | 23.51 | 25.45 | 23.51 | 23.77 | +0.763% | 3,712 | +4.501% |
| 2025-07-07 | 23.31 | 23.60 | 23.31 | 23.59 | +1.463% | 2,195 | +5.299% |
| 2025-07-03 | 23.18 | 23.25 | 23.18 | 23.25 | +0.432% | 5,799 | +6.839% |
| 2025-07-02 | 23.15 | 23.15 | 23.11 | 23.15 | -0.045% | 547 | +7.300% |
| 2025-07-01 | 23.20 | 23.20 | 23.16 | 23.16 | +0.359% | 1,092 | +7.252% |
| 2025-06-30 | 23.08 | 23.08 | 23.08 | 23.08 | -0.356% | 527 | +7.637% |
| 2025-06-27 | 23.16 | 23.16 | 23.16 | 23.16 | +0.783% | 263 | +7.254% |
| 2025-06-26 | 22.85 | 22.98 | 22.85 | 22.98 | +0.306% | 1,170 | +8.094% |
| 2025-06-25 | 23.00 | 23.27 | 22.85 | 22.91 | -0.261% | 1,025 | +8.424% |
| 2025-06-24 | 22.65 | 23.40 | 22.65 | 22.97 | +1.189% | 2,922 | +8.141% |
| 2025-06-23 | 22.32 | 22.80 | 22.32 | 22.70 | +1.400% | 4,110 | +9.427% |
| 2025-06-20 | 22.36 | 22.40 | 22.36 | 22.39 | +0.613% | 1,733 | +10.960% |
| 2025-06-18 | 22.31 | 22.31 | 22.25 | 22.25 | +0.451% | 3,067 | +11.640% |
| 2025-06-16 | 22.27 | 22.37 | 22.15 | 22.15 | -0.573% | 1,907 | +12.144% |
| 2025-06-13 | 22.33 | 22.40 | 22.27 | 22.28 | +0.124% | 2,757 | +11.502% |
| 2025-06-12 | 22.25 | 22.25 | 22.25 | 22.25 | +0.112% | 218 | +11.640% |
| 2025-06-11 | 22.10 | 22.25 | 22.10 | 22.23 | +0.452% | 1,059 | +11.766% |
| 2025-06-10 | 22.18 | 22.18 | 22.13 | 22.13 | -0.248% | 493 | +12.271% |
| 2025-06-09 | 22.18 | 22.18 | 22.18 | 22.18 | 0.000% | 434 | +11.993% |
| 2025-06-06 | 22.18 | 22.18 | 22.18 | 22.18 | +0.135% | 128 | +11.993% |
| 2025-06-05 | 22.19 | 22.20 | 22.15 | 22.15 | -0.378% | 1,872 | +12.144% |
| 2025-06-04 | 22.18 | 22.23 | 22.18 | 22.23 | +0.102% | 984 | +11.720% |
| 2025-06-03 | 22.15 | 22.25 | 22.05 | 22.21 | +0.824% | 2,660 | +11.834% |
| 2025-06-02 | 22.16 | 22.23 | 22.03 | 22.03 | -1.518% | 1,358 | +12.755% |
| 2025-05-30 | 22.37 | 22.38 | 22.37 | 22.37 | -0.136% | 1,263 | +11.044% |
| 2025-05-29 | 22.24 | 22.59 | 22.24 | 22.40 | +0.901% | 1,537 | +10.893% |
| 2025-05-28 | 22.24 | 22.25 | 22.02 | 22.20 | +0.090% | 2,817 | +11.892% |
| 2025-05-27 | 21.88 | 22.24 | 21.67 | 22.18 | +1.977% | 5,978 | +11.993% |
| 2025-05-23 | 21.75 | 21.75 | 21.75 | 21.75 | -0.369% | 354 | +14.207% |
| 2025-05-22 | 21.70 | 21.83 | 21.70 | 21.83 | -0.770% | 915 | +13.785% |
| 2025-05-21 | 21.75 | 22.00 | 21.75 | 22.00 | -0.938% | 664 | +12.909% |
| 2025-05-20 | 21.62 | 22.24 | 21.62 | 22.21 | +1.882% | 796 | +11.850% |
| 2025-05-19 | 21.94 | 21.94 | 21.80 | 21.80 | -1.188% | 650 | +13.955% |
| 2025-05-16 | 22.10 | 22.10 | 22.06 | 22.06 | +0.006% | 1,479 | +12.601% |
| 2025-05-15 | 22.05 | 22.06 | 22.05 | 22.06 | +0.652% | 242 | +12.608% |
| 2025-05-14 | 22.13 | 22.13 | 21.62 | 21.92 | -1.502% | 1,857 | +13.342% |
| 2025-05-13 | 22.00 | 22.25 | 22.00 | 22.25 | +2.299% | 930 | +11.640% |
| 2025-05-12 | 21.86 | 22.16 | 21.52 | 21.75 | -0.229% | 7,118 | +14.207% |
| 2025-05-09 | 22.15 | 22.17 | 21.80 | 21.80 | -1.447% | 437 | +13.945% |
| 2025-05-08 | 22.26 | 22.26 | 22.12 | 22.12 | -0.495% | 2,243 | +12.297% |
| 2025-05-07 | 22.48 | 22.48 | 22.21 | 22.23 | -2.070% | 3,043 | +11.741% |
| 2025-05-06 | 22.70 | 22.70 | 22.55 | 22.70 | -0.132% | 584 | +9.427% |
| 2025-05-05 | 22.50 | 22.73 | 22.50 | 22.73 | +2.734% | 334 | +9.283% |
| 2025-05-02 | 22.25 | 22.34 | 22.13 | 22.13 | -0.562% | 1,000 | +12.271% |
| 2025-04-30 | 22.44 | 22.44 | 22.20 | 22.25 | -0.891% | 1,313 | +11.640% |
| 2025-04-29 | 22.64 | 22.78 | 22.45 | 22.45 | -0.852% | 1,659 | +10.646% |
| 2025-04-28 | 22.40 | 22.64 | 22.40 | 22.64 | +1.085% | 2,167 | +9.703% |
| 2025-04-25 | 21.90 | 22.63 | 21.90 | 22.40 | +2.677% | 1,415 | +10.893% |
| 2025-04-24 | 22.89 | 22.89 | 21.82 | 21.82 | -1.597% | 1,517 | +13.862% |
| 2025-04-23 | 22.55 | 22.55 | 21.61 | 22.17 | -1.288% | 837 | +12.043% |
| 2025-04-22 | 21.50 | 22.46 | 21.50 | 22.46 | +4.461% | 9,826 | +10.601% |
| 2025-04-21 | 21.60 | 21.91 | 21.50 | 21.50 | -0.922% | 2,554 | +15.535% |
| 2025-04-17 | 22.01 | 22.02 | 21.52 | 21.70 | -1.943% | 11,957 | +14.470% |
| 2025-04-16 | 23.12 | 23.12 | 21.47 | 22.13 | -0.495% | 3,692 | +12.246% |
| 2025-04-15 | 22.10 | 22.25 | 22.10 | 22.24 | -1.375% | 6,199 | +11.691% |
| 2025-04-14 | 22.76 | 23.91 | 22.10 | 22.55 | -0.563% | 8,882 | +10.155% |
| 2025-04-11 | 22.36 | 22.68 | 22.36 | 22.68 | +2.568% | 866 | +9.535% |
| 2025-04-10 | 22.11 | 23.13 | 22.10 | 22.11 | +0.454% | 4,806 | +12.347% |
| 2025-04-09 | 22.50 | 22.70 | 22.01 | 22.01 | -2.178% | 2,591 | +12.858% |
| 2025-04-08 | 21.88 | 23.54 | 21.88 | 22.50 | +3.258% | 3,231 | +10.400% |
| 2025-04-07 | 22.90 | 22.90 | 21.75 | 21.79 | -2.287% | 6,260 | +13.997% |
| 2025-04-04 | 23.40 | 23.95 | 22.25 | 22.30 | -6.870% | 10,808 | +11.390% |
| 2025-04-03 | 23.84 | 23.95 | 23.40 | 23.95 | -0.602% | 1,457 | +3.738% |
| 2025-04-02 | 23.97 | 24.15 | 23.97 | 24.09 | +0.753% | 2,067 | +3.113% |
| 2025-03-31 | 24.09 | 24.11 | 23.91 | 23.91 | -0.582% | 1,641 | +3.890% |
| 2025-03-27 | 24.11 | 24.11 | 24.05 | 24.05 | 0.000% | 409 | +3.285% |