NRUC
National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)
stockNYSEStructured Product
At CloseOct 2, 2026
20.77USD+0.776%(+0.16)20,819
After-hoursOct 2, 2026 4:10:30 PM EDT
20.77USD+0.850%(+0.18)
NRUC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.88 | 21.43 | 20.72 | 20.77 | +0.776% | 20,819 | 0.000% |
| 2026-10-01 | 20.64 | 20.87 | 20.50 | 20.61 | -0.435% | 19,112 | +0.776% |
| 2026-09-30 | 20.80 | 20.97 | 20.67 | 20.70 | -0.193% | 230,624 | +0.338% |
| 2026-09-29 | 21.06 | 21.15 | 20.65 | 20.74 | -0.575% | 63,357 | +0.145% |
| 2026-09-28 | 20.86 | 20.99 | 20.75 | 20.86 | -0.287% | 34,333 | -0.431% |
| 2026-09-25 | 20.76 | 20.92 | 20.64 | 20.92 | +0.771% | 8,747 | -0.717% |
| 2026-09-24 | 20.77 | 20.99 | 20.66 | 20.76 | -0.240% | 26,368 | +0.048% |
| 2026-09-23 | 21.15 | 21.15 | 20.78 | 20.81 | -1.187% | 15,161 | -0.192% |
| 2026-09-22 | 21.23 | 21.40 | 21.06 | 21.06 | -0.520% | 18,519 | -1.377% |
| 2026-09-21 | 20.80 | 21.30 | 20.76 | 21.17 | +1.219% | 21,690 | -1.889% |
| 2026-09-18 | 20.59 | 20.99 | 20.59 | 20.91 | +1.529% | 7,758 | -0.693% |
| 2026-09-17 | 20.64 | 20.88 | 20.51 | 20.60 | +0.586% | 14,990 | +0.825% |
| 2026-09-16 | 20.40 | 20.73 | 20.40 | 20.48 | +0.787% | 7,825 | +1.416% |
| 2026-09-15 | 20.50 | 20.50 | 20.25 | 20.32 | -1.119% | 24,046 | +2.215% |
| 2026-09-14 | 20.55 | 20.77 | 20.43 | 20.55 | +0.587% | 8,510 | +1.071% |
| 2026-09-11 | 20.40 | 21.03 | 20.40 | 20.43 | +0.690% | 7,414 | +1.664% |
| 2026-09-10 | 20.47 | 20.56 | 20.22 | 20.29 | -1.409% | 19,029 | +2.366% |
| 2026-09-09 | 20.84 | 21.02 | 20.51 | 20.58 | -1.390% | 16,235 | +0.923% |
| 2026-09-08 | 20.75 | 21.04 | 20.75 | 20.87 | +0.578% | 20,890 | -0.479% |
| 2026-09-04 | 20.96 | 20.96 | 20.75 | 20.75 | -0.240% | 6,544 | +0.096% |
| 2026-09-03 | 20.93 | 21.18 | 20.75 | 20.80 | -0.383% | 18,508 | -0.144% |
| 2026-09-02 | 20.87 | 21.16 | 20.85 | 20.88 | +0.096% | 32,118 | -0.527% |
| 2026-09-01 | 21.01 | 21.23 | 20.72 | 20.86 | -1.137% | 28,053 | -0.431% |
| 2026-08-31 | 21.29 | 21.42 | 20.95 | 21.10 | -0.939% | 27,777 | -1.564% |
| 2026-08-28 | 21.33 | 21.45 | 21.23 | 21.30 | -0.560% | 38,099 | -2.488% |
| 2026-08-27 | 21.49 | 21.49 | 21.33 | 21.42 | -0.233% | 8,499 | -3.035% |
| 2026-08-26 | 21.49 | 21.57 | 21.43 | 21.47 | -0.279% | 23,792 | -3.260% |
| 2026-08-25 | 21.49 | 21.62 | 21.45 | 21.53 | +0.420% | 20,410 | -3.530% |
| 2026-08-24 | 21.40 | 21.45 | 21.30 | 21.44 | +0.187% | 16,886 | -3.125% |
| 2026-08-21 | 21.36 | 21.51 | 21.33 | 21.40 | +0.187% | 9,947 | -2.944% |
| 2026-08-20 | 21.38 | 21.41 | 21.33 | 21.36 | -0.140% | 66,731 | -2.762% |
| 2026-08-19 | 21.43 | 21.90 | 21.20 | 21.39 | +0.313% | 12,960 | -2.899% |
| 2026-08-18 | 21.57 | 21.57 | 21.22 | 21.32 | -1.736% | 18,173 | -2.594% |
| 2026-08-17 | 21.91 | 21.91 | 21.65 | 21.70 | -0.550% | 9,715 | -4.286% |
| 2026-08-14 | 21.96 | 21.96 | 21.82 | 21.82 | -0.320% | 7,410 | -4.812% |
| 2026-08-13 | 21.89 | 22.01 | 21.88 | 21.89 | 0.000% | 6,468 | -5.116% |
| 2026-08-12 | 22.03 | 22.03 | 21.88 | 21.89 | 0.000% | 12,867 | -5.116% |
| 2026-08-11 | 22.04 | 22.18 | 21.88 | 21.89 | -0.816% | 12,385 | -5.116% |
| 2026-08-10 | 22.12 | 22.37 | 22.03 | 22.07 | -0.226% | 13,319 | -5.890% |
| 2026-08-07 | 22.19 | 22.29 | 22.10 | 22.12 | -0.226% | 19,137 | -6.103% |
| 2026-08-06 | 22.24 | 22.24 | 22.10 | 22.17 | -0.360% | 14,957 | -6.315% |
| 2026-08-05 | 22.38 | 22.38 | 22.24 | 22.25 | -0.403% | 17,610 | -6.652% |
| 2026-08-04 | 22.30 | 22.40 | 22.30 | 22.34 | +0.179% | 17,436 | -7.028% |
| 2026-08-03 | 22.36 | 22.36 | 22.26 | 22.30 | +0.225% | 16,297 | -6.861% |
| 2026-07-31 | 22.35 | 22.38 | 22.25 | 22.25 | -1.679% | 41,770 | -6.652% |
| 2026-07-30 | 22.52 | 22.66 | 22.51 | 22.63 | -0.132% | 19,459 | -8.219% |
| 2026-07-29 | 22.49 | 22.68 | 22.45 | 22.66 | +0.265% | 16,665 | -8.341% |
| 2026-07-28 | 22.53 | 22.67 | 22.53 | 22.60 | +0.311% | 7,579 | -8.097% |
| 2026-07-27 | 22.56 | 22.62 | 22.49 | 22.53 | +0.133% | 17,961 | -7.812% |
| 2026-07-24 | 22.43 | 22.55 | 22.43 | 22.50 | 0.000% | 13,087 | -7.689% |
| 2026-07-23 | 22.53 | 22.60 | 22.50 | 22.50 | -0.487% | 15,865 | -7.689% |
| 2026-07-22 | 22.60 | 22.65 | 22.59 | 22.61 | -0.133% | 7,876 | -8.138% |
| 2026-07-21 | 22.65 | 22.74 | 22.60 | 22.64 | -0.220% | 13,687 | -8.260% |
| 2026-07-20 | 22.61 | 22.74 | 22.58 | 22.69 | +0.221% | 15,187 | -8.462% |
| 2026-07-17 | 22.61 | 22.69 | 22.53 | 22.64 | +0.044% | 11,332 | -8.260% |
| 2026-07-16 | 22.70 | 22.70 | 22.56 | 22.63 | -0.044% | 12,097 | -8.219% |
| 2026-07-15 | 22.58 | 22.70 | 22.58 | 22.64 | +0.088% | 7,727 | -8.260% |
| 2026-07-14 | 22.61 | 22.75 | 22.56 | 22.62 | +0.222% | 14,471 | -8.179% |
| 2026-07-13 | 22.69 | 22.69 | 22.50 | 22.57 | -0.748% | 12,852 | -7.975% |
| 2026-07-10 | 22.67 | 22.75 | 22.58 | 22.74 | +0.044% | 21,592 | -8.663% |
| 2026-07-09 | 22.80 | 22.81 | 22.73 | 22.73 | -0.132% | 19,315 | -8.623% |
| 2026-07-08 | 22.83 | 22.85 | 22.65 | 22.76 | -0.611% | 30,479 | -8.743% |
| 2026-07-07 | 22.93 | 23.00 | 22.83 | 22.90 | -0.261% | 32,430 | -9.301% |
| 2026-07-06 | 22.91 | 23.04 | 22.90 | 22.96 | +0.175% | 9,132 | -9.538% |
| 2026-07-02 | 22.82 | 22.99 | 22.75 | 22.92 | +0.438% | 28,950 | -9.380% |
| 2026-07-01 | 22.69 | 22.86 | 22.69 | 22.82 | +0.573% | 38,260 | -8.983% |
| 2026-06-30 | 22.40 | 22.69 | 22.40 | 22.69 | +0.979% | 275,346 | -8.462% |
| 2026-06-29 | 22.70 | 22.78 | 22.41 | 22.47 | -0.707% | 84,530 | -7.566% |
| 2026-06-26 | 22.80 | 22.80 | 22.63 | 22.63 | -0.963% | 26,932 | -8.219% |
| 2026-06-25 | 23.10 | 23.23 | 22.84 | 22.85 | -1.211% | 25,725 | -9.103% |
| 2026-06-24 | 23.33 | 23.43 | 23.10 | 23.13 | -0.815% | 33,910 | -10.203% |
| 2026-06-23 | 23.41 | 23.55 | 23.32 | 23.32 | -0.724% | 15,743 | -10.935% |
| 2026-06-22 | 23.55 | 23.65 | 23.40 | 23.49 | -0.886% | 17,749 | -11.579% |
| 2026-06-18 | 23.62 | 23.73 | 23.51 | 23.70 | +0.851% | 22,356 | -12.363% |
| 2026-06-17 | 23.50 | 23.64 | 23.48 | 23.50 | -0.297% | 13,279 | -11.617% |
| 2026-06-16 | 23.60 | 23.64 | 23.33 | 23.57 | +0.341% | 27,895 | -11.880% |
| 2026-06-15 | 23.39 | 23.55 | 23.39 | 23.49 | +0.299% | 11,145 | -11.579% |
| 2026-06-12 | 23.49 | 23.49 | 23.37 | 23.42 | -0.340% | 7,982 | -11.315% |
| 2026-06-11 | 23.19 | 23.63 | 23.19 | 23.50 | +0.858% | 23,538 | -11.617% |
| 2026-06-10 | 23.25 | 23.43 | 23.25 | 23.30 | -0.171% | 17,116 | -10.858% |
| 2026-06-09 | 23.26 | 23.34 | 23.18 | 23.34 | -0.043% | 9,818 | -11.011% |
| 2026-06-08 | 23.38 | 23.39 | 23.21 | 23.35 | +0.172% | 10,572 | -11.049% |
| 2026-06-05 | 23.40 | 23.41 | 23.22 | 23.31 | -0.563% | 20,091 | -10.897% |
| 2026-06-04 | 23.53 | 23.71 | 23.38 | 23.44 | -0.374% | 5,283 | -11.398% |
| 2026-06-03 | 23.64 | 23.64 | 23.34 | 23.53 | -0.507% | 9,679 | -11.730% |
| 2026-06-02 | 23.73 | 23.73 | 23.48 | 23.65 | -0.337% | 32,529 | -12.178% |
| 2026-06-01 | 23.78 | 23.78 | 23.65 | 23.73 | 0.000% | 9,158 | -12.474% |
| 2026-05-29 | 23.96 | 23.97 | 23.73 | 23.73 | -1.207% | 19,551 | -12.474% |
| 2026-05-28 | 23.90 | 24.08 | 23.88 | 24.02 | +0.292% | 13,017 | -13.530% |
| 2026-05-27 | 23.95 | 24.04 | 23.94 | 23.95 | -0.250% | 5,553 | -13.278% |
| 2026-05-26 | 24.03 | 24.11 | 23.90 | 24.01 | +0.167% | 9,001 | -13.494% |
| 2026-05-22 | 23.82 | 24.02 | 23.82 | 23.97 | +0.884% | 9,946 | -13.350% |
| 2026-05-21 | 23.98 | 23.98 | 23.74 | 23.76 | -0.938% | 10,736 | -12.584% |
| 2026-05-20 | 23.90 | 24.00 | 23.67 | 23.98 | +0.693% | 10,171 | -13.404% |
| 2026-05-19 | 23.91 | 24.01 | 23.70 | 23.82 | -0.501% | 9,129 | -12.804% |
| 2026-05-18 | 24.10 | 24.10 | 23.84 | 23.94 | -0.125% | 13,345 | -13.241% |
| 2026-05-15 | 24.18 | 24.18 | 23.97 | 23.97 | -0.950% | 10,705 | -13.350% |
| 2026-05-14 | 24.33 | 24.33 | 24.16 | 24.20 | -0.207% | 7,789 | -14.174% |
| 2026-05-13 | 24.16 | 24.33 | 24.05 | 24.25 | +0.166% | 10,382 | -14.351% |
| 2026-05-12 | 23.91 | 24.25 | 23.88 | 24.21 | +1.043% | 24,801 | -14.209% |
| 2026-05-11 | 23.98 | 24.05 | 23.88 | 23.96 | -0.498% | 6,157 | -13.314% |
| 2026-05-08 | 24.00 | 24.18 | 23.93 | 24.08 | +0.375% | 9,795 | -13.746% |
| 2026-05-07 | 23.93 | 24.07 | 23.93 | 23.99 | +0.251% | 5,110 | -13.422% |
| 2026-05-06 | 23.86 | 24.05 | 23.86 | 23.93 | +0.314% | 11,888 | -13.205% |
| 2026-05-05 | 23.81 | 23.87 | 23.75 | 23.86 | +0.063% | 11,769 | -12.932% |
| 2026-05-04 | 23.87 | 23.87 | 23.66 | 23.84 | -0.126% | 15,330 | -12.878% |
| 2026-05-01 | 23.82 | 23.87 | 23.73 | 23.87 | -0.831% | 6,039 | -12.987% |
| 2026-04-30 | 24.10 | 24.13 | 24.02 | 24.07 | +0.166% | 12,894 | -13.710% |
| 2026-04-29 | 24.05 | 24.11 | 23.95 | 24.03 | -0.332% | 9,042 | -13.566% |
| 2026-04-28 | 24.05 | 24.12 | 23.95 | 24.11 | +0.333% | 10,711 | -13.853% |
| 2026-04-27 | 24.05 | 24.11 | 24.02 | 24.03 | 0.000% | 7,078 | -13.566% |
| 2026-04-24 | 24.21 | 24.21 | 23.98 | 24.03 | -0.538% | 11,609 | -13.566% |
| 2026-04-23 | 24.04 | 24.17 | 24.04 | 24.16 | +0.083% | 6,936 | -14.031% |
| 2026-04-22 | 23.96 | 24.15 | 23.96 | 24.14 | +0.458% | 7,422 | -13.960% |
| 2026-04-21 | 24.06 | 24.14 | 23.96 | 24.03 | -0.125% | 7,535 | -13.566% |
| 2026-04-20 | 24.17 | 24.17 | 24.01 | 24.06 | -0.496% | 11,870 | -13.675% |
| 2026-04-17 | 24.16 | 24.24 | 24.14 | 24.18 | +0.541% | 8,672 | -14.103% |
| 2026-04-16 | 24.07 | 24.16 | 23.93 | 24.05 | -0.414% | 20,482 | -13.638% |
| 2026-04-15 | 23.78 | 24.15 | 23.78 | 24.15 | +1.173% | 22,746 | -13.996% |
| 2026-04-14 | 23.52 | 23.92 | 23.48 | 23.87 | +1.748% | 19,633 | -12.987% |
| 2026-04-13 | 23.30 | 23.69 | 23.30 | 23.46 | -0.043% | 18,665 | -11.466% |
| 2026-04-10 | 23.20 | 23.51 | 23.20 | 23.47 | +0.816% | 15,098 | -11.504% |
| 2026-04-09 | 23.15 | 23.40 | 23.15 | 23.28 | +0.323% | 13,005 | -10.782% |
| 2026-04-08 | 23.21 | 23.50 | 23.01 | 23.20 | +0.804% | 5,032 | -10.493% |
| 2026-04-07 | 22.96 | 23.10 | 22.91 | 23.02 | +0.261% | 15,448 | -9.774% |
| 2026-04-06 | 23.05 | 23.11 | 22.96 | 22.96 | -0.390% | 7,961 | -9.538% |
| 2026-04-02 | 22.95 | 23.07 | 22.93 | 23.05 | +0.349% | 12,711 | -9.892% |
| 2026-04-01 | 23.03 | 23.13 | 22.95 | 22.97 | +0.086% | 34,396 | -9.577% |
| 2026-03-31 | 23.14 | 23.20 | 22.85 | 22.95 | -1.755% | 72,494 | -9.499% |
| 2026-03-30 | 23.43 | 23.48 | 23.03 | 23.36 | -0.086% | 10,993 | -11.087% |
| 2026-03-27 | 23.30 | 23.41 | 23.03 | 23.38 | +0.646% | 20,087 | -11.163% |
| 2026-03-26 | 23.21 | 23.37 | 23.13 | 23.23 | -0.514% | 9,436 | -10.590% |
| 2026-03-25 | 23.11 | 23.42 | 23.11 | 23.35 | +1.258% | 17,539 | -11.049% |
| 2026-03-24 | 23.05 | 23.27 | 23.03 | 23.06 | -0.817% | 10,354 | -9.931% |
| 2026-03-23 | 22.93 | 23.27 | 22.91 | 23.25 | +1.617% | 10,375 | -10.667% |
| 2026-03-20 | 23.00 | 23.03 | 22.86 | 22.88 | -1.081% | 12,834 | -9.222% |
| 2026-03-19 | 23.03 | 23.20 | 23.00 | 23.13 | +0.173% | 17,334 | -10.203% |
| 2026-03-18 | 23.32 | 23.32 | 23.06 | 23.09 | -0.474% | 13,524 | -10.048% |
| 2026-03-17 | 23.24 | 23.38 | 23.15 | 23.20 | -0.600% | 19,748 | -10.474% |
| 2026-03-16 | 23.36 | 23.50 | 23.20 | 23.34 | +0.086% | 23,715 | -11.011% |
| 2026-03-13 | 23.48 | 23.57 | 23.31 | 23.32 | -0.766% | 19,511 | -10.935% |
| 2026-03-12 | 23.53 | 23.72 | 23.50 | 23.50 | -0.760% | 15,213 | -11.617% |
| 2026-03-11 | 23.74 | 23.80 | 23.57 | 23.68 | -0.253% | 21,055 | -12.289% |
| 2026-03-10 | 23.75 | 23.81 | 23.65 | 23.74 | -0.042% | 9,129 | -12.511% |
| 2026-03-09 | 23.61 | 23.79 | 23.38 | 23.75 | +0.508% | 15,872 | -12.547% |
| 2026-03-06 | 23.85 | 23.85 | 23.61 | 23.63 | -0.922% | 15,795 | -12.103% |
| 2026-03-05 | 24.04 | 24.04 | 23.82 | 23.85 | -0.501% | 5,863 | -12.914% |
| 2026-03-04 | 23.84 | 24.04 | 23.74 | 23.97 | +0.209% | 12,524 | -13.350% |
| 2026-03-03 | 23.91 | 23.92 | 23.60 | 23.92 | 0.000% | 13,829 | -13.169% |
| 2026-03-02 | 23.92 | 23.99 | 23.77 | 23.92 | +0.378% | 23,311 | -13.169% |
| 2026-02-27 | 23.98 | 23.98 | 23.71 | 23.83 | -0.626% | 59,122 | -12.841% |
| 2026-02-26 | 24.14 | 24.14 | 23.98 | 23.98 | -0.868% | 56,260 | -13.386% |
| 2026-02-25 | 24.31 | 24.45 | 24.19 | 24.19 | -0.657% | 20,939 | -14.138% |
| 2026-02-24 | 24.48 | 24.58 | 24.33 | 24.35 | -0.531% | 33,127 | -14.702% |
| 2026-02-23 | 24.56 | 24.58 | 24.40 | 24.48 | -0.569% | 12,659 | -15.155% |
| 2026-02-20 | 24.42 | 24.62 | 24.32 | 24.62 | +0.736% | 19,399 | -15.638% |
| 2026-02-19 | 24.50 | 24.52 | 24.38 | 24.44 | -0.407% | 13,800 | -15.016% |
| 2026-02-18 | 24.55 | 24.67 | 24.51 | 24.54 | -0.487% | 13,671 | -15.363% |
| 2026-02-17 | 24.49 | 24.67 | 24.43 | 24.66 | +0.941% | 14,077 | -15.775% |
| 2026-02-13 | 24.44 | 24.49 | 24.30 | 24.43 | +0.205% | 5,500 | -14.982% |
| 2026-02-12 | 24.34 | 24.39 | 24.27 | 24.38 | 0.000% | 9,131 | -14.807% |
| 2026-02-11 | 24.27 | 24.41 | 24.17 | 24.38 | +0.412% | 9,757 | -14.807% |
| 2026-02-10 | 24.14 | 24.36 | 24.14 | 24.28 | +0.455% | 18,356 | -14.456% |
| 2026-02-09 | 24.07 | 24.18 | 24.07 | 24.17 | -0.083% | 2,279 | -14.067% |
| 2026-02-06 | 24.05 | 24.20 | 24.05 | 24.19 | +0.290% | 7,362 | -14.138% |
| 2026-02-05 | 24.20 | 24.20 | 24.04 | 24.12 | -0.083% | 12,028 | -13.889% |
| 2026-02-04 | 24.28 | 24.29 | 24.04 | 24.14 | -0.658% | 18,412 | -13.960% |
| 2026-02-03 | 24.50 | 24.55 | 24.26 | 24.30 | -0.776% | 13,473 | -14.527% |
| 2026-02-02 | 24.50 | 24.50 | 24.39 | 24.49 | -0.082% | 7,760 | -15.190% |
| 2026-01-30 | 24.39 | 24.53 | 24.36 | 24.51 | -1.368% | 16,195 | -15.259% |
| 2026-01-29 | 24.52 | 24.87 | 24.52 | 24.85 | +0.975% | 23,284 | -16.419% |
| 2026-01-28 | 24.71 | 24.75 | 24.51 | 24.61 | -0.566% | 15,513 | -15.603% |
| 2026-01-27 | 24.78 | 24.80 | 24.72 | 24.75 | +0.162% | 13,715 | -16.081% |
| 2026-01-26 | 24.71 | 24.78 | 24.68 | 24.71 | -0.282% | 14,847 | -15.945% |
| 2026-01-23 | 24.68 | 24.78 | 24.63 | 24.78 | +0.202% | 17,161 | -16.182% |
| 2026-01-22 | 24.61 | 24.82 | 24.61 | 24.73 | -0.040% | 11,353 | -16.013% |
| 2026-01-21 | 24.50 | 24.74 | 24.50 | 24.74 | +0.651% | 12,794 | -16.047% |
| 2026-01-20 | 24.50 | 24.60 | 23.74 | 24.58 | +0.041% | 26,995 | -15.500% |
| 2026-01-16 | 24.67 | 24.67 | 24.42 | 24.57 | -0.122% | 9,486 | -15.466% |
| 2026-01-15 | 24.46 | 24.68 | 24.38 | 24.60 | +0.778% | 20,814 | -15.569% |
| 2026-01-14 | 24.42 | 24.42 | 24.20 | 24.41 | -0.041% | 13,847 | -14.912% |
| 2026-01-13 | 24.43 | 24.43 | 24.13 | 24.42 | +0.577% | 10,312 | -14.947% |
| 2026-01-12 | 24.13 | 24.30 | 23.92 | 24.28 | +0.248% | 20,817 | -14.456% |
| 2026-01-09 | 24.01 | 24.22 | 23.84 | 24.22 | +0.875% | 21,456 | -14.244% |
| 2026-01-08 | 23.73 | 24.07 | 23.70 | 24.01 | +1.052% | 48,009 | -13.494% |
| 2026-01-07 | 23.82 | 23.85 | 23.76 | 23.76 | -0.302% | 17,651 | -12.584% |
| 2026-01-06 | 23.88 | 24.04 | 23.74 | 23.83 | -0.576% | 9,711 | -12.848% |
| 2026-01-05 | 23.87 | 24.19 | 23.85 | 23.97 | +0.335% | 14,030 | -13.350% |
| 2026-01-02 | 23.68 | 23.89 | 23.68 | 23.89 | +0.972% | 15,011 | -13.060% |
| 2025-12-31 | 23.74 | 23.79 | 23.66 | 23.66 | -0.546% | 22,050 | -12.215% |
| 2025-12-30 | 23.65 | 23.82 | 23.65 | 23.79 | +0.592% | 25,676 | -12.694% |
| 2025-12-29 | 23.73 | 23.74 | 23.64 | 23.65 | -0.687% | 8,588 | -12.178% |
| 2025-12-26 | 23.85 | 23.92 | 23.73 | 23.81 | +0.479% | 7,556 | -12.781% |
| 2025-12-24 | 23.67 | 23.91 | 23.67 | 23.70 | -0.168% | 4,260 | -12.363% |
| 2025-12-23 | 23.81 | 23.98 | 23.73 | 23.74 | -0.503% | 14,586 | -12.511% |
| 2025-12-22 | 23.84 | 24.09 | 23.80 | 23.86 | -0.251% | 6,270 | -12.951% |
| 2025-12-19 | 23.81 | 23.92 | 23.81 | 23.92 | +0.230% | 10,101 | -13.169% |
| 2025-12-18 | 23.98 | 23.98 | 23.83 | 23.87 | -0.603% | 22,481 | -12.970% |
| 2025-12-17 | 23.77 | 24.06 | 23.76 | 24.01 | +0.167% | 26,215 | -13.494% |
| 2025-12-16 | 23.74 | 23.97 | 23.71 | 23.97 | +0.714% | 13,645 | -13.350% |
| 2025-12-15 | 23.57 | 23.84 | 23.51 | 23.80 | +0.805% | 18,095 | -12.731% |
| 2025-12-12 | 23.59 | 23.71 | 23.51 | 23.61 | -0.127% | 10,278 | -12.029% |
| 2025-12-11 | 23.50 | 23.71 | 23.50 | 23.64 | +0.553% | 18,536 | -12.140% |
| 2025-12-10 | 23.34 | 23.59 | 23.34 | 23.51 | +0.470% | 13,345 | -11.655% |
| 2025-12-09 | 23.34 | 23.49 | 23.32 | 23.40 | +0.602% | 23,921 | -11.239% |
| 2025-12-08 | 23.22 | 23.30 | 23.19 | 23.26 | +0.215% | 9,896 | -10.705% |
| 2025-12-05 | 23.31 | 23.34 | 23.13 | 23.21 | -0.215% | 17,963 | -10.513% |
| 2025-12-04 | 23.40 | 23.50 | 23.26 | 23.26 | -0.683% | 15,053 | -10.705% |
| 2025-12-03 | 23.36 | 23.50 | 23.36 | 23.42 | -0.149% | 7,917 | -11.315% |
| 2025-12-02 | 23.52 | 23.54 | 23.35 | 23.45 | -0.149% | 24,590 | -11.447% |
| 2025-12-01 | 23.50 | 23.50 | 23.40 | 23.49 | -0.085% | 10,329 | -11.579% |
| 2025-11-28 | 23.50 | 23.54 | 23.50 | 23.51 | +0.043% | 989 | -11.655% |
| 2025-11-26 | 23.44 | 23.52 | 23.44 | 23.50 | +0.256% | 5,534 | -11.617% |
| 2025-11-25 | 23.50 | 23.55 | 23.39 | 23.44 | -0.043% | 5,550 | -11.391% |
| 2025-11-24 | 23.45 | 23.50 | 23.41 | 23.45 | +0.299% | 7,755 | -11.429% |
| 2025-11-21 | 23.35 | 23.49 | 23.35 | 23.38 | -0.256% | 5,645 | -11.163% |
| 2025-11-20 | 23.37 | 23.51 | 23.37 | 23.44 | +0.257% | 12,923 | -11.391% |
| 2025-11-19 | 23.44 | 23.47 | 23.30 | 23.38 | -0.426% | 8,661 | -11.163% |
| 2025-11-18 | 23.45 | 23.54 | 23.45 | 23.48 | +0.128% | 19,855 | -11.542% |
| 2025-11-17 | 23.53 | 23.53 | 23.20 | 23.45 | -0.043% | 21,671 | -11.429% |
| 2025-11-14 | 23.45 | 23.53 | 23.43 | 23.46 | +0.389% | 9,649 | -11.467% |
| 2025-11-13 | 23.47 | 23.49 | 23.34 | 23.37 | -0.598% | 21,680 | -11.123% |
| 2025-11-12 | 23.50 | 23.58 | 23.48 | 23.51 | -0.043% | 13,092 | -11.655% |
| 2025-11-11 | 23.69 | 23.69 | 23.51 | 23.52 | -0.339% | 9,387 | -11.692% |
| 2025-11-10 | 23.48 | 23.68 | 23.48 | 23.60 | +0.213% | 5,265 | -11.992% |
| 2025-11-07 | 23.58 | 23.64 | 23.49 | 23.55 | +0.170% | 14,318 | -11.804% |
| 2025-11-06 | 23.38 | 23.59 | 23.38 | 23.51 | +0.642% | 13,728 | -11.655% |
| 2025-11-05 | 23.30 | 23.53 | 23.30 | 23.36 | +0.043% | 7,986 | -11.087% |
| 2025-11-04 | 23.32 | 23.35 | 23.25 | 23.35 | +0.043% | 17,739 | -11.049% |
| 2025-11-03 | 23.45 | 23.45 | 23.30 | 23.34 | -0.043% | 14,424 | -11.011% |
| 2025-10-31 | 23.38 | 23.47 | 23.22 | 23.35 | -1.143% | 81,216 | -11.049% |
| 2025-10-30 | 23.72 | 23.72 | 23.55 | 23.62 | -0.422% | 15,694 | -12.066% |
| 2025-10-29 | 23.62 | 23.74 | 23.61 | 23.72 | +0.211% | 13,797 | -12.437% |
| 2025-10-28 | 23.66 | 23.76 | 23.60 | 23.67 | -0.295% | 10,201 | -12.252% |
| 2025-10-27 | 23.57 | 23.75 | 23.55 | 23.74 | +1.021% | 20,442 | -12.511% |
| 2025-10-24 | 23.61 | 23.61 | 23.46 | 23.50 | +0.085% | 10,898 | -11.617% |
| 2025-10-23 | 23.51 | 23.62 | 23.41 | 23.48 | -0.212% | 5,999 | -11.542% |
| 2025-10-22 | 23.52 | 23.53 | 23.38 | 23.53 | -0.085% | 28,061 | -11.730% |
| 2025-10-21 | 23.57 | 23.65 | 23.48 | 23.55 | -0.085% | 8,822 | -11.805% |
| 2025-10-20 | 23.40 | 23.59 | 23.40 | 23.57 | +0.726% | 10,933 | -11.880% |
| 2025-10-17 | 23.33 | 23.44 | 23.33 | 23.40 | +0.343% | 13,631 | -11.239% |
| 2025-10-16 | 23.30 | 23.42 | 23.28 | 23.32 | +0.258% | 17,935 | -10.935% |
| 2025-10-15 | 23.27 | 23.43 | 23.21 | 23.26 | +0.043% | 18,767 | -10.705% |
| 2025-10-14 | 23.53 | 23.61 | 23.12 | 23.25 | -1.691% | 89,536 | -10.667% |
| 2025-10-13 | 23.82 | 23.82 | 23.62 | 23.65 | +0.425% | 4,534 | -12.178% |
| 2025-10-10 | 23.87 | 23.88 | 23.55 | 23.55 | -1.009% | 4,323 | -11.805% |
| 2025-10-09 | 23.87 | 23.87 | 23.70 | 23.79 | 0.000% | 14,492 | -12.694% |
| 2025-10-08 | 23.83 | 23.95 | 23.73 | 23.79 | -0.252% | 22,915 | -12.694% |
| 2025-10-07 | 23.88 | 24.05 | 23.83 | 23.85 | -0.418% | 10,642 | -12.914% |
| 2025-10-06 | 24.09 | 24.09 | 23.87 | 23.95 | -0.250% | 9,188 | -13.278% |
| 2025-10-03 | 24.10 | 24.12 | 24.01 | 24.01 | -0.208% | 5,875 | -13.494% |
| 2025-10-02 | 24.08 | 24.17 | 24.04 | 24.06 | -0.290% | 10,710 | -13.674% |
| 2025-10-01 | 24.00 | 24.15 | 24.00 | 24.13 | -0.413% | 9,524 | -13.925% |
| 2025-09-30 | 24.07 | 24.23 | 23.94 | 24.23 | +0.083% | 33,012 | -14.280% |
| 2025-09-29 | 24.18 | 24.35 | 24.05 | 24.21 | +0.124% | 17,511 | -14.209% |
| 2025-09-26 | 24.13 | 24.28 | 24.08 | 24.18 | -0.165% | 4,188 | -14.103% |
| 2025-09-25 | 24.17 | 24.29 | 24.15 | 24.22 | +0.083% | 23,264 | -14.244% |
| 2025-09-24 | 23.81 | 24.20 | 23.81 | 24.20 | +1.550% | 29,236 | -14.173% |
| 2025-09-23 | 23.89 | 23.96 | 23.82 | 23.83 | -0.415% | 6,507 | -12.843% |
| 2025-09-22 | 23.84 | 23.97 | 23.84 | 23.93 | +0.126% | 5,517 | -13.205% |
| 2025-09-19 | 24.10 | 24.10 | 23.80 | 23.90 | -0.624% | 14,130 | -13.096% |
| 2025-09-18 | 24.20 | 24.28 | 24.02 | 24.05 | -0.815% | 11,781 | -13.638% |
| 2025-09-17 | 24.31 | 24.41 | 24.25 | 24.25 | -0.502% | 8,155 | -14.342% |
| 2025-09-16 | 24.32 | 24.51 | 24.31 | 24.37 | +0.062% | 6,215 | -14.772% |
| 2025-09-15 | 24.32 | 24.50 | 24.32 | 24.36 | -0.184% | 4,371 | -14.720% |
| 2025-09-12 | 24.26 | 24.40 | 24.26 | 24.40 | +0.288% | 4,592 | -14.877% |
| 2025-09-11 | 24.17 | 24.39 | 24.17 | 24.33 | +0.454% | 5,608 | -14.632% |
| 2025-09-10 | 24.15 | 24.29 | 24.11 | 24.22 | +0.373% | 12,528 | -14.244% |
| 2025-09-09 | 24.20 | 24.25 | 24.13 | 24.13 | -0.536% | 7,843 | -13.925% |
| 2025-09-08 | 24.09 | 24.29 | 24.09 | 24.26 | +0.706% | 9,810 | -14.386% |
| 2025-09-05 | 23.98 | 24.14 | 23.84 | 24.09 | +1.006% | 9,251 | -13.782% |
| 2025-09-04 | 23.79 | 23.91 | 23.79 | 23.85 | +0.337% | 13,926 | -12.914% |
| 2025-09-03 | 23.65 | 23.78 | 23.65 | 23.77 | +0.635% | 7,596 | -12.621% |
| 2025-09-02 | 23.51 | 23.79 | 23.43 | 23.62 | -0.042% | 49,427 | -12.066% |
| 2025-08-29 | 23.80 | 23.80 | 23.55 | 23.63 | -0.253% | 42,973 | -12.103% |
| 2025-08-28 | 23.68 | 23.84 | 23.62 | 23.69 | +0.042% | 13,949 | -12.326% |
| 2025-08-27 | 23.61 | 23.74 | 23.61 | 23.68 | -0.084% | 13,907 | -12.289% |
| 2025-08-26 | 23.96 | 24.19 | 23.60 | 23.70 | -1.085% | 30,418 | -12.363% |
| 2025-08-25 | 24.25 | 24.25 | 23.93 | 23.96 | -1.033% | 25,380 | -13.314% |
| 2025-08-22 | 24.15 | 24.41 | 24.15 | 24.21 | +0.165% | 29,300 | -14.209% |
| 2025-08-21 | 24.51 | 24.58 | 24.07 | 24.17 | -1.628% | 32,239 | -14.067% |
| 2025-08-20 | 24.79 | 24.79 | 24.52 | 24.57 | -0.567% | 15,785 | -15.466% |
| 2025-08-19 | 24.67 | 24.89 | 24.62 | 24.71 | -0.299% | 89,296 | -15.945% |
| 2025-08-18 | 24.71 | 24.78 | 24.61 | 24.78 | +0.422% | 14,718 | -16.197% |
| 2025-08-15 | 24.74 | 24.74 | 24.62 | 24.68 | -0.081% | 8,124 | -15.843% |
| 2025-08-14 | 24.75 | 24.75 | 24.53 | 24.70 | -0.104% | 11,226 | -15.911% |
| 2025-08-13 | 24.55 | 24.74 | 24.55 | 24.73 | +0.921% | 18,844 | -15.998% |
| 2025-08-12 | 24.55 | 24.55 | 24.47 | 24.50 | 0.000% | 6,773 | -15.224% |
| 2025-08-11 | 24.37 | 24.55 | 24.36 | 24.50 | +0.204% | 8,743 | -15.224% |
| 2025-08-08 | 24.46 | 24.46 | 24.36 | 24.45 | +0.328% | 9,663 | -15.051% |
| 2025-08-07 | 24.42 | 25.75 | 24.35 | 24.37 | -0.012% | 9,321 | -14.772% |
| 2025-08-06 | 24.45 | 24.54 | 24.36 | 24.37 | +0.053% | 9,629 | -14.783% |
| 2025-08-05 | 24.51 | 24.51 | 24.35 | 24.36 | -0.409% | 223,909 | -14.737% |
| 2025-08-04 | 24.45 | 24.52 | 24.37 | 24.46 | +0.041% | 114,569 | -15.086% |
| 2025-08-01 | 24.37 | 24.45 | 24.37 | 24.45 | -0.852% | 4,586 | -15.051% |
| 2025-07-31 | 24.52 | 24.66 | 24.52 | 24.66 | +0.735% | 11,986 | -15.775% |
| 2025-07-30 | 24.48 | 24.51 | 24.48 | 24.48 | +0.123% | 2,986 | -15.156% |
| 2025-07-29 | 24.42 | 24.54 | 24.40 | 24.45 | +0.267% | 6,644 | -15.051% |
| 2025-07-28 | 24.35 | 24.40 | 24.35 | 24.39 | +0.140% | 3,711 | -14.825% |
| 2025-07-25 | 24.36 | 24.40 | 24.30 | 24.35 | +0.209% | 11,086 | -14.705% |
| 2025-07-24 | 24.30 | 24.36 | 24.16 | 24.30 | -0.041% | 15,034 | -14.527% |
| 2025-07-23 | 24.17 | 24.37 | 24.17 | 24.31 | +0.122% | 13,370 | -14.562% |
| 2025-07-22 | 24.20 | 24.39 | 24.20 | 24.28 | +0.332% | 16,094 | -14.457% |
| 2025-07-21 | 24.20 | 24.41 | 24.18 | 24.20 | +0.124% | 25,069 | -14.174% |
| 2025-07-18 | 24.14 | 24.37 | 24.14 | 24.17 | +0.124% | 5,882 | -14.067% |
| 2025-07-17 | 24.08 | 24.26 | 24.08 | 24.14 | +0.249% | 17,494 | -13.960% |
| 2025-07-16 | 24.23 | 24.25 | 24.03 | 24.08 | -0.578% | 8,026 | -13.746% |
| 2025-07-15 | 24.30 | 24.35 | 24.20 | 24.22 | -0.127% | 13,196 | -14.245% |
| 2025-07-14 | 24.39 | 24.39 | 24.24 | 24.25 | -0.733% | 13,954 | -14.354% |
| 2025-07-11 | 24.32 | 24.48 | 24.32 | 24.43 | -0.082% | 21,575 | -14.982% |
| 2025-07-10 | 24.26 | 24.46 | 24.18 | 24.45 | +0.411% | 10,993 | -15.051% |
| 2025-07-09 | 24.14 | 24.36 | 24.14 | 24.35 | +0.537% | 4,454 | -14.702% |
| 2025-07-08 | 24.11 | 24.22 | 24.10 | 24.22 | +0.373% | 3,396 | -14.244% |
| 2025-07-07 | 24.13 | 24.26 | 24.06 | 24.13 | -0.495% | 13,838 | -13.925% |
| 2025-07-03 | 24.25 | 24.33 | 24.06 | 24.25 | +0.207% | 6,613 | -14.351% |
| 2025-07-02 | 24.15 | 24.20 | 24.00 | 24.20 | +0.793% | 19,257 | -14.174% |
| 2025-07-01 | 23.97 | 24.11 | 23.93 | 24.01 | +0.627% | 8,390 | -13.493% |
| 2025-06-30 | 24.05 | 24.18 | 23.80 | 23.86 | -0.790% | 41,427 | -12.951% |
| 2025-06-27 | 24.10 | 24.20 | 24.05 | 24.05 | -0.579% | 14,589 | -13.638% |
| 2025-06-26 | 24.07 | 24.32 | 24.03 | 24.19 | +0.666% | 19,640 | -14.138% |
| 2025-06-25 | 24.10 | 24.10 | 24.03 | 24.03 | -0.497% | 3,675 | -13.566% |
| 2025-06-24 | 23.97 | 24.16 | 23.97 | 24.15 | +0.631% | 15,279 | -13.996% |
| 2025-06-23 | 23.96 | 24.07 | 23.96 | 24.00 | +0.286% | 2,363 | -13.453% |
| 2025-06-20 | 23.98 | 24.00 | 23.85 | 23.93 | +0.167% | 7,444 | -13.205% |
| 2025-06-18 | 23.89 | 23.98 | 23.89 | 23.89 | +0.294% | 12,984 | -13.060% |
| 2025-06-17 | 23.74 | 23.85 | 23.74 | 23.82 | +0.092% | 2,208 | -12.804% |
| 2025-06-16 | 23.71 | 23.88 | 23.60 | 23.80 | +0.417% | 17,964 | -12.724% |
| 2025-06-13 | 23.90 | 23.93 | 23.70 | 23.70 | -0.841% | 4,188 | -12.360% |
| 2025-06-12 | 23.83 | 23.99 | 23.81 | 23.90 | +0.252% | 14,039 | -13.096% |
| 2025-06-11 | 23.99 | 24.05 | 23.76 | 23.84 | -0.334% | 6,427 | -12.878% |
| 2025-06-10 | 23.85 | 23.94 | 23.82 | 23.92 | +0.147% | 7,148 | -13.169% |
| 2025-06-09 | 23.75 | 23.89 | 23.71 | 23.89 | +0.273% | 33,339 | -13.042% |
| 2025-06-06 | 23.85 | 23.90 | 23.80 | 23.82 | -0.418% | 16,439 | -12.804% |
| 2025-06-05 | 23.78 | 24.06 | 23.78 | 23.92 | +0.758% | 21,392 | -13.169% |
| 2025-06-04 | 23.76 | 23.78 | 23.68 | 23.74 | -0.084% | 20,667 | -12.511% |
| 2025-06-03 | 23.69 | 23.80 | 23.66 | 23.76 | +0.169% | 44,325 | -12.584% |
| 2025-06-02 | 23.95 | 23.95 | 23.68 | 23.72 | -1.125% | 28,740 | -12.437% |
| 2025-05-30 | 23.59 | 24.03 | 23.59 | 23.99 | +1.266% | 65,099 | -13.422% |
| 2025-05-29 | 23.65 | 23.77 | 23.65 | 23.69 | 0.000% | 7,658 | -12.326% |
| 2025-05-28 | 23.67 | 23.77 | 23.67 | 23.69 | -0.378% | 17,162 | -12.326% |
| 2025-05-27 | 23.74 | 23.78 | 23.65 | 23.78 | +1.020% | 12,965 | -12.658% |
| 2025-05-23 | 23.38 | 23.54 | 23.37 | 23.54 | +0.469% | 7,351 | -11.767% |
| 2025-05-22 | 23.50 | 23.61 | 23.37 | 23.43 | -0.888% | 18,229 | -11.353% |
| 2025-05-21 | 23.71 | 23.71 | 23.54 | 23.64 | -0.505% | 16,049 | -12.140% |
| 2025-05-20 | 23.89 | 23.89 | 23.72 | 23.76 | -0.752% | 33,490 | -12.584% |
| 2025-05-19 | 23.78 | 24.10 | 23.78 | 23.94 | -0.167% | 18,734 | -13.241% |
| 2025-05-16 | 23.67 | 23.99 | 23.53 | 23.98 | +1.956% | 40,359 | -13.386% |
| 2025-05-15 | 23.45 | 25.75 | 23.38 | 23.52 | +0.642% | 12,313 | -11.692% |
| 2025-05-14 | 23.51 | 23.54 | 23.37 | 23.37 | -0.171% | 17,609 | -11.125% |
| 2025-05-13 | 23.45 | 23.56 | 23.35 | 23.41 | -0.171% | 8,437 | -11.277% |
| 2025-05-12 | 23.64 | 23.79 | 23.45 | 23.45 | -0.678% | 8,134 | -11.429% |
| 2025-05-09 | 23.52 | 23.61 | 23.42 | 23.61 | +0.597% | 6,989 | -12.029% |
| 2025-05-08 | 23.47 | 23.60 | 23.46 | 23.47 | -0.255% | 8,498 | -11.504% |
| 2025-05-07 | 23.28 | 23.54 | 23.28 | 23.53 | +1.074% | 13,127 | -11.730% |
| 2025-05-06 | 23.28 | 23.40 | 23.14 | 23.28 | -0.214% | 11,014 | -10.782% |
| 2025-05-05 | 23.20 | 23.35 | 23.12 | 23.33 | +0.172% | 24,211 | -10.973% |
| 2025-05-02 | 23.16 | 23.45 | 23.15 | 23.29 | +0.605% | 20,248 | -10.820% |
| 2025-05-01 | 23.38 | 23.38 | 23.12 | 23.15 | -1.907% | 20,564 | -10.281% |
| 2025-04-30 | 23.64 | 23.79 | 23.57 | 23.60 | -0.590% | 25,699 | -11.992% |
| 2025-04-29 | 23.64 | 23.85 | 23.64 | 23.74 | -0.088% | 15,722 | -12.511% |
| 2025-04-28 | 23.64 | 23.79 | 23.46 | 23.76 | +0.682% | 22,908 | -12.587% |
| 2025-04-25 | 23.57 | 23.64 | 23.54 | 23.60 | -0.021% | 11,241 | -11.992% |
| 2025-04-24 | 23.33 | 23.65 | 23.33 | 23.61 | +0.597% | 7,863 | -12.010% |
| 2025-04-23 | 23.30 | 23.65 | 23.30 | 23.46 | +1.099% | 7,109 | -11.485% |
| 2025-04-22 | 23.05 | 23.40 | 23.03 | 23.21 | +1.132% | 25,365 | -10.513% |
| 2025-04-21 | 23.14 | 23.14 | 22.77 | 22.95 | -1.077% | 12,965 | -9.499% |
| 2025-04-17 | 22.87 | 23.20 | 22.71 | 23.20 | +2.113% | 27,145 | -10.474% |
| 2025-04-16 | 22.60 | 22.86 | 22.60 | 22.72 | +0.309% | 18,165 | -8.583% |
| 2025-04-15 | 22.65 | 22.82 | 22.63 | 22.65 | -0.220% | 10,454 | -8.300% |
| 2025-04-14 | 22.55 | 22.72 | 22.55 | 22.70 | 0.000% | 17,970 | -8.502% |