NXDT/PA
NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)
stockNYSEPreferred Stock
At CloseOct 2, 2026
12.79USD-0.572%(-0.07)3,038
After-hoursOct 2, 2026 4:10:30 PM EDT
12.79USD0.000%(0.00)
NXDT/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.75 | 13.00 | 12.75 | 12.79 | -0.572% | 3,038 | 0.000% |
| 2026-10-01 | 12.90 | 13.00 | 12.87 | 12.87 | +0.357% | 865 | -0.572% |
| 2026-09-30 | 12.96 | 13.00 | 12.61 | 12.82 | +0.078% | 5,785 | -0.217% |
| 2026-09-29 | 12.73 | 12.87 | 12.73 | 12.81 | +1.506% | 4,044 | -0.139% |
| 2026-09-28 | 12.79 | 12.82 | 12.62 | 12.62 | -1.406% | 5,250 | +1.365% |
| 2026-09-25 | 12.76 | 12.95 | 12.72 | 12.80 | -1.159% | 8,012 | -0.061% |
| 2026-09-24 | 12.70 | 12.97 | 12.70 | 12.95 | +1.655% | 1,795 | -1.219% |
| 2026-09-23 | 13.12 | 13.12 | 12.67 | 12.74 | -3.673% | 6,532 | +0.415% |
| 2026-09-22 | 13.25 | 13.27 | 13.06 | 13.22 | +0.341% | 5,798 | -3.273% |
| 2026-09-21 | 13.00 | 13.23 | 13.00 | 13.18 | +1.385% | 2,156 | -2.942% |
| 2026-09-18 | 12.79 | 13.20 | 12.79 | 13.00 | +0.541% | 1,837 | -1.598% |
| 2026-09-17 | 12.77 | 12.93 | 12.77 | 12.93 | +1.293% | 3,895 | -1.066% |
| 2026-09-16 | 12.96 | 12.96 | 12.77 | 12.77 | -1.694% | 13,983 | +0.213% |
| 2026-09-15 | 13.00 | 13.06 | 12.98 | 12.98 | -0.498% | 10,115 | -1.485% |
| 2026-09-14 | 13.10 | 13.20 | 13.00 | 13.05 | -0.229% | 3,789 | -1.975% |
| 2026-09-11 | 13.08 | 13.08 | 13.08 | 13.08 | -0.153% | 438 | -2.200% |
| 2026-09-10 | 13.19 | 13.29 | 13.10 | 13.10 | -1.271% | 3,306 | -2.350% |
| 2026-09-09 | 13.15 | 13.27 | 13.15 | 13.27 | +1.133% | 741 | -3.591% |
| 2026-09-08 | 13.12 | 13.12 | 13.12 | 13.12 | -0.605% | 353 | -2.498% |
| 2026-09-04 | 13.20 | 13.20 | 13.20 | 13.20 | +0.456% | 1,597 | -3.089% |
| 2026-09-03 | 13.08 | 13.18 | 13.08 | 13.14 | -0.114% | 859 | -2.647% |
| 2026-09-02 | 13.12 | 13.20 | 13.04 | 13.15 | -0.190% | 2,384 | -2.758% |
| 2026-09-01 | 13.16 | 13.18 | 13.16 | 13.18 | -0.865% | 2,140 | -2.942% |
| 2026-08-31 | 13.08 | 13.29 | 13.08 | 13.29 | +0.796% | 263 | -3.782% |
| 2026-08-28 | 13.20 | 13.38 | 13.13 | 13.19 | +0.610% | 1,776 | -3.016% |
| 2026-08-27 | 13.10 | 13.11 | 13.10 | 13.11 | -0.228% | 645 | -2.424% |
| 2026-08-26 | 13.14 | 13.14 | 13.14 | 13.14 | -0.379% | 3,378 | -2.647% |
| 2026-08-25 | 13.17 | 13.20 | 13.17 | 13.19 | +0.534% | 965 | -3.016% |
| 2026-08-24 | 13.12 | 13.30 | 13.12 | 13.12 | -0.304% | 2,029 | -2.498% |
| 2026-08-21 | 13.17 | 13.25 | 13.08 | 13.16 | -0.156% | 2,365 | -2.795% |
| 2026-08-20 | 13.15 | 13.24 | 13.05 | 13.18 | +0.049% | 3,187 | -2.946% |
| 2026-08-19 | 13.12 | 13.28 | 13.12 | 13.17 | +0.106% | 692 | -2.898% |
| 2026-08-18 | 13.10 | 13.29 | 13.07 | 13.16 | +0.405% | 7,131 | -2.795% |
| 2026-08-17 | 13.10 | 13.11 | 13.10 | 13.11 | -0.138% | 739 | -2.401% |
| 2026-08-14 | 13.08 | 13.13 | 13.08 | 13.13 | +0.114% | 3,221 | -2.536% |
| 2026-08-13 | 13.08 | 13.14 | 13.08 | 13.11 | +0.306% | 675 | -2.424% |
| 2026-08-12 | 13.15 | 13.15 | 13.07 | 13.07 | -1.358% | 3,954 | -2.125% |
| 2026-08-11 | 13.18 | 13.25 | 13.18 | 13.25 | +0.569% | 2,913 | -3.455% |
| 2026-08-10 | 13.07 | 13.20 | 13.07 | 13.18 | 0.000% | 2,515 | -2.906% |
| 2026-08-07 | 13.19 | 13.20 | 13.16 | 13.18 | +0.190% | 1,706 | -2.906% |
| 2026-08-06 | 13.13 | 13.15 | 13.13 | 13.15 | -0.190% | 1,319 | -2.721% |
| 2026-08-05 | 13.05 | 13.19 | 13.05 | 13.18 | -0.340% | 3,173 | -2.906% |
| 2026-08-04 | 13.07 | 13.26 | 13.07 | 13.22 | +0.685% | 4,688 | -3.236% |
| 2026-08-03 | 13.13 | 13.13 | 13.13 | 13.13 | -0.756% | 356 | -2.573% |
| 2026-07-31 | 13.07 | 13.23 | 13.07 | 13.23 | +0.424% | 1,220 | -3.309% |
| 2026-07-30 | 13.04 | 13.17 | 12.93 | 13.17 | +0.032% | 1,727 | -2.899% |
| 2026-07-29 | 13.30 | 13.30 | 12.91 | 13.17 | -1.386% | 5,126 | -2.868% |
| 2026-07-28 | 13.12 | 13.36 | 13.12 | 13.36 | +1.217% | 2,960 | -4.214% |
| 2026-07-27 | 13.18 | 13.19 | 13.15 | 13.19 | -0.118% | 2,514 | -3.048% |
| 2026-07-24 | 13.19 | 13.21 | 13.19 | 13.21 | +0.380% | 284 | -3.163% |
| 2026-07-23 | 13.17 | 13.20 | 13.16 | 13.16 | -1.090% | 583 | -2.795% |
| 2026-07-22 | 13.21 | 13.30 | 13.21 | 13.30 | +0.719% | 5,093 | -3.854% |
| 2026-07-21 | 13.30 | 13.30 | 13.21 | 13.21 | +0.228% | 1,200 | -3.163% |
| 2026-07-20 | 13.18 | 13.20 | 13.11 | 13.18 | 0.000% | 1,767 | -2.942% |
| 2026-07-17 | 13.20 | 13.20 | 13.18 | 13.18 | -0.133% | 1,523 | -2.942% |
| 2026-07-16 | 13.46 | 13.50 | 13.16 | 13.20 | -0.019% | 2,662 | -3.071% |
| 2026-07-15 | 13.12 | 13.50 | 13.12 | 13.20 | 0.000% | 3,800 | -3.089% |
| 2026-07-14 | 13.19 | 13.20 | 13.16 | 13.20 | 0.000% | 10,312 | -3.089% |
| 2026-07-13 | 13.19 | 13.38 | 13.19 | 13.20 | +0.610% | 6,837 | -3.089% |
| 2026-07-10 | 13.19 | 13.19 | 13.10 | 13.12 | -0.606% | 3,565 | -2.498% |
| 2026-07-09 | 13.15 | 13.20 | 13.15 | 13.20 | -0.051% | 3,730 | -3.089% |
| 2026-07-08 | 13.21 | 13.21 | 13.21 | 13.21 | +1.435% | 339 | -3.139% |
| 2026-07-07 | 13.04 | 13.04 | 13.02 | 13.02 | -0.922% | 572 | -1.750% |
| 2026-07-06 | 13.10 | 13.15 | 13.09 | 13.14 | -0.030% | 3,330 | -2.655% |
| 2026-07-02 | 13.47 | 13.47 | 13.14 | 13.14 | -0.979% | 3,510 | -2.684% |
| 2026-07-01 | 13.43 | 13.49 | 13.20 | 13.28 | +0.568% | 1,034 | -3.637% |
| 2026-06-30 | 13.41 | 13.41 | 13.01 | 13.20 | +0.152% | 1,737 | -3.089% |
| 2026-06-29 | 13.21 | 13.21 | 13.00 | 13.18 | +1.385% | 6,742 | -2.942% |
| 2026-06-26 | 13.00 | 13.09 | 13.00 | 13.00 | +0.385% | 2,354 | -1.598% |
| 2026-06-25 | 12.88 | 12.95 | 12.88 | 12.95 | +0.311% | 1,448 | -1.219% |
| 2026-06-24 | 13.01 | 13.01 | 12.84 | 12.91 | -0.769% | 1,450 | -0.912% |
| 2026-06-23 | 13.02 | 13.16 | 13.01 | 13.01 | -0.838% | 869 | -1.674% |
| 2026-06-22 | 13.15 | 13.17 | 13.10 | 13.12 | -0.408% | 2,724 | -2.498% |
| 2026-06-18 | 13.15 | 13.20 | 13.15 | 13.17 | +0.181% | 2,594 | -2.897% |
| 2026-06-17 | 13.16 | 13.20 | 13.15 | 13.15 | -0.379% | 4,941 | -2.721% |
| 2026-06-16 | 13.20 | 13.20 | 13.17 | 13.20 | +0.228% | 2,962 | -3.089% |
| 2026-06-15 | 13.19 | 13.20 | 13.17 | 13.17 | -0.866% | 4,263 | -2.869% |
| 2026-06-12 | 13.17 | 13.43 | 13.17 | 13.29 | +0.950% | 1,117 | -3.709% |
| 2026-06-11 | 13.10 | 13.28 | 13.10 | 13.16 | 0.000% | 2,615 | -2.795% |
| 2026-06-10 | 13.10 | 13.20 | 13.10 | 13.16 | -0.303% | 4,070 | -2.795% |
| 2026-06-09 | 13.15 | 13.20 | 13.15 | 13.20 | -0.227% | 2,830 | -3.089% |
| 2026-06-08 | 13.23 | 13.23 | 13.23 | 13.23 | +0.992% | 356 | -3.309% |
| 2026-06-05 | 13.11 | 13.31 | 13.10 | 13.10 | -0.682% | 1,146 | -2.350% |
| 2026-06-04 | 13.20 | 13.52 | 13.19 | 13.19 | +0.610% | 3,902 | -3.016% |
| 2026-06-03 | 13.30 | 13.30 | 13.11 | 13.11 | -1.429% | 4,713 | -2.424% |
| 2026-06-02 | 13.15 | 13.34 | 13.15 | 13.30 | +0.758% | 1,563 | -3.818% |
| 2026-06-01 | 13.25 | 13.34 | 13.15 | 13.20 | -0.340% | 1,801 | -3.089% |
| 2026-05-29 | 13.11 | 13.29 | 13.11 | 13.24 | +0.684% | 2,803 | -3.419% |
| 2026-05-28 | 13.20 | 13.20 | 13.15 | 13.15 | -0.717% | 7,558 | -2.758% |
| 2026-05-27 | 13.11 | 13.25 | 13.11 | 13.25 | +0.379% | 1,937 | -3.455% |
| 2026-05-26 | 13.11 | 13.46 | 13.11 | 13.20 | -0.377% | 9,033 | -3.089% |
| 2026-05-22 | 13.11 | 13.42 | 13.11 | 13.25 | +0.837% | 3,091 | -3.455% |
| 2026-05-21 | 13.16 | 13.20 | 13.13 | 13.14 | -1.129% | 13,398 | -2.647% |
| 2026-05-20 | 13.15 | 13.68 | 13.15 | 13.29 | +0.682% | 2,218 | -3.746% |
| 2026-05-19 | 13.10 | 13.96 | 13.10 | 13.20 | +0.190% | 5,203 | -3.089% |
| 2026-05-18 | 13.18 | 13.22 | 13.15 | 13.18 | -0.227% | 1,946 | -2.906% |
| 2026-05-15 | 13.11 | 13.25 | 13.11 | 13.21 | +0.228% | 4,467 | -3.126% |
| 2026-05-14 | 13.15 | 13.23 | 13.15 | 13.18 | -0.566% | 3,033 | -2.906% |
| 2026-05-13 | 13.95 | 14.26 | 13.16 | 13.25 | +0.302% | 3,999 | -3.455% |
| 2026-05-12 | 13.26 | 13.59 | 13.17 | 13.21 | -0.676% | 10,723 | -3.163% |
| 2026-05-11 | 13.22 | 13.63 | 13.22 | 13.30 | +0.142% | 7,677 | -3.818% |
| 2026-05-08 | 13.25 | 13.31 | 13.24 | 13.28 | +0.616% | 3,735 | -3.682% |
| 2026-05-07 | 13.24 | 13.25 | 13.13 | 13.20 | -0.378% | 5,811 | -3.089% |
| 2026-05-06 | 13.14 | 13.30 | 13.14 | 13.25 | +0.341% | 9,337 | -3.455% |
| 2026-05-05 | 13.16 | 13.21 | 13.11 | 13.21 | -0.640% | 1,869 | -3.126% |
| 2026-05-04 | 13.35 | 13.37 | 13.29 | 13.29 | -0.695% | 6,601 | -3.746% |
| 2026-05-01 | 13.45 | 13.45 | 13.38 | 13.38 | -1.596% | 5,666 | -4.415% |
| 2026-04-30 | 13.44 | 14.24 | 13.28 | 13.60 | +2.333% | 8,717 | -5.940% |
| 2026-04-29 | 13.28 | 13.29 | 13.28 | 13.29 | 0.000% | 641 | -3.746% |
| 2026-04-28 | 13.29 | 13.29 | 13.18 | 13.29 | -0.074% | 2,942 | -3.746% |
| 2026-04-27 | 13.20 | 13.30 | 13.20 | 13.30 | +0.450% | 1,607 | -3.817% |
| 2026-04-24 | 13.30 | 13.30 | 13.24 | 13.24 | +0.367% | 2,113 | -3.384% |
| 2026-04-23 | 13.31 | 13.31 | 13.19 | 13.19 | -0.589% | 1,723 | -3.030% |
| 2026-04-22 | 13.25 | 13.38 | 13.25 | 13.27 | -0.226% | 2,249 | -3.601% |
| 2026-04-21 | 13.15 | 13.30 | 13.15 | 13.30 | +0.151% | 379 | -3.818% |
| 2026-04-20 | 13.15 | 13.28 | 13.15 | 13.28 | +1.997% | 2,911 | -3.673% |
| 2026-04-15 | 13.18 | 13.20 | 13.02 | 13.02 | -1.364% | 2,825 | -1.750% |
| 2026-04-14 | 12.94 | 13.28 | 12.93 | 13.20 | +0.686% | 1,804 | -3.089% |
| 2026-04-13 | 13.30 | 13.30 | 13.11 | 13.11 | -0.832% | 2,593 | -2.424% |
| 2026-04-10 | 13.17 | 13.33 | 13.17 | 13.22 | -0.590% | 2,156 | -3.236% |
| 2026-04-09 | 13.17 | 13.30 | 13.17 | 13.30 | -0.012% | 3,366 | -3.806% |
| 2026-04-08 | 13.09 | 13.31 | 13.09 | 13.30 | +1.256% | 2,719 | -3.818% |
| 2026-04-07 | 13.12 | 13.30 | 13.12 | 13.13 | -1.166% | 1,613 | -2.610% |
| 2026-04-06 | 13.16 | 13.29 | 13.00 | 13.29 | -0.075% | 1,556 | -3.746% |
| 2026-04-02 | 13.05 | 13.30 | 13.05 | 13.30 | 0.000% | 1,320 | -3.818% |
| 2026-04-01 | 13.33 | 13.33 | 13.29 | 13.30 | -0.150% | 3,364 | -3.818% |
| 2026-03-31 | 13.25 | 13.33 | 13.08 | 13.32 | +1.024% | 2,276 | -3.962% |
| 2026-03-30 | 13.30 | 13.32 | 13.09 | 13.19 | +0.304% | 8,370 | -2.979% |
| 2026-03-27 | 13.11 | 13.15 | 13.11 | 13.14 | +0.191% | 1,460 | -2.684% |
| 2026-03-26 | 13.11 | 13.15 | 13.11 | 13.12 | -0.568% | 1,206 | -2.498% |
| 2026-03-25 | 13.11 | 13.24 | 13.11 | 13.20 | -0.114% | 1,105 | -3.053% |
| 2026-03-24 | 13.39 | 13.39 | 13.21 | 13.21 | -2.076% | 543 | -3.163% |
| 2026-03-23 | 13.52 | 13.53 | 13.24 | 13.49 | -0.369% | 2,981 | -5.173% |
| 2026-03-20 | 13.46 | 13.59 | 13.45 | 13.54 | -0.441% | 4,003 | -5.523% |
| 2026-03-19 | 13.53 | 13.61 | 13.45 | 13.60 | +1.568% | 3,421 | -5.940% |
| 2026-03-18 | 13.35 | 13.45 | 13.35 | 13.39 | -0.668% | 2,803 | -4.465% |
| 2026-03-17 | 13.28 | 13.53 | 13.28 | 13.48 | +0.298% | 1,573 | -5.102% |
| 2026-03-16 | 13.25 | 13.53 | 13.25 | 13.44 | +1.129% | 2,569 | -4.820% |
| 2026-03-13 | 13.35 | 13.37 | 13.26 | 13.29 | -1.846% | 1,735 | -3.746% |
| 2026-03-12 | 13.33 | 13.54 | 13.33 | 13.54 | +1.347% | 1,147 | -5.523% |
| 2026-03-11 | 13.34 | 13.61 | 13.34 | 13.36 | -1.692% | 3,708 | -4.250% |
| 2026-03-10 | 13.34 | 13.59 | 13.34 | 13.59 | +1.873% | 4,459 | -5.870% |
| 2026-03-09 | 13.45 | 13.52 | 13.32 | 13.34 | -1.695% | 7,978 | -4.106% |
| 2026-03-06 | 13.41 | 13.63 | 13.41 | 13.57 | +0.222% | 1,917 | -5.732% |
| 2026-03-05 | 13.46 | 13.54 | 13.46 | 13.54 | -0.369% | 364 | -5.522% |
| 2026-03-04 | 13.69 | 13.69 | 13.52 | 13.59 | +0.475% | 2,139 | -5.870% |
| 2026-03-03 | 13.48 | 13.74 | 13.48 | 13.53 | -0.031% | 1,817 | -5.424% |
| 2026-03-02 | 13.72 | 13.75 | 13.53 | 13.53 | -1.957% | 3,737 | -5.453% |
| 2026-02-27 | 13.53 | 13.80 | 13.45 | 13.80 | +1.471% | 6,169 | -7.303% |
| 2026-02-26 | 13.56 | 13.69 | 13.51 | 13.60 | -0.512% | 2,226 | -5.940% |
| 2026-02-25 | 13.60 | 13.70 | 13.60 | 13.67 | +0.147% | 4,015 | -6.421% |
| 2026-02-24 | 13.60 | 13.75 | 13.60 | 13.65 | +1.111% | 3,566 | -6.284% |
| 2026-02-23 | 13.53 | 13.68 | 13.50 | 13.50 | -0.880% | 4,658 | -5.243% |
| 2026-02-20 | 13.52 | 13.62 | 13.52 | 13.62 | -0.668% | 4,068 | -6.077% |
| 2026-02-19 | 13.51 | 13.80 | 13.51 | 13.71 | +0.084% | 3,007 | -6.705% |
| 2026-02-18 | 13.60 | 13.71 | 13.60 | 13.70 | +0.514% | 3,008 | -6.626% |
| 2026-02-17 | 13.79 | 13.97 | 13.52 | 13.63 | -1.872% | 10,145 | -6.147% |
| 2026-02-13 | 13.90 | 14.00 | 13.66 | 13.89 | -0.430% | 9,256 | -7.904% |
| 2026-02-12 | 13.91 | 14.00 | 13.91 | 13.95 | +0.288% | 4,223 | -8.300% |
| 2026-02-11 | 13.95 | 13.99 | 13.91 | 13.91 | -0.063% | 4,830 | -8.036% |
| 2026-02-10 | 13.81 | 14.00 | 13.81 | 13.92 | +0.135% | 10,128 | -8.094% |
| 2026-02-09 | 13.70 | 13.90 | 13.70 | 13.90 | +1.312% | 19,285 | -7.970% |
| 2026-02-06 | 13.72 | 13.90 | 13.70 | 13.72 | +0.073% | 3,718 | -6.762% |
| 2026-02-05 | 13.74 | 13.80 | 13.70 | 13.71 | -0.901% | 871 | -6.694% |
| 2026-02-04 | 13.79 | 13.90 | 13.76 | 13.83 | -0.613% | 1,447 | -7.535% |
| 2026-02-03 | 13.70 | 13.92 | 13.70 | 13.92 | +0.505% | 762 | -8.102% |
| 2026-02-02 | 13.70 | 13.96 | 13.66 | 13.85 | +0.508% | 5,812 | -7.638% |
| 2026-01-30 | 13.74 | 13.81 | 13.74 | 13.78 | +0.145% | 624 | -7.168% |
| 2026-01-29 | 13.67 | 13.88 | 13.65 | 13.76 | -0.145% | 1,690 | -7.033% |
| 2026-01-28 | 13.78 | 13.91 | 13.78 | 13.78 | -0.863% | 1,519 | -7.168% |
| 2026-01-27 | 13.90 | 14.05 | 13.84 | 13.90 | +0.361% | 13,898 | -7.970% |
| 2026-01-26 | 13.71 | 14.00 | 13.71 | 13.85 | 0.000% | 1,524 | -7.638% |
| 2026-01-23 | 13.72 | 13.85 | 13.65 | 13.85 | +0.290% | 1,754 | -7.638% |
| 2026-01-22 | 13.81 | 13.81 | 13.81 | 13.81 | -1.145% | 170 | -7.370% |
| 2026-01-21 | 13.70 | 13.97 | 13.70 | 13.97 | +1.049% | 1,490 | -8.431% |
| 2026-01-20 | 13.78 | 13.96 | 13.78 | 13.82 | -0.540% | 1,160 | -7.471% |
| 2026-01-16 | 13.72 | 13.90 | 13.72 | 13.90 | +0.032% | 1,729 | -7.970% |
| 2026-01-15 | 13.65 | 13.92 | 13.65 | 13.90 | +1.059% | 6,482 | -7.941% |
| 2026-01-14 | 13.75 | 13.75 | 13.75 | 13.75 | +0.843% | 467 | -6.966% |
| 2026-01-13 | 13.59 | 13.63 | 13.40 | 13.63 | -0.362% | 3,083 | -6.181% |
| 2026-01-12 | 13.56 | 13.77 | 13.55 | 13.68 | +0.584% | 12,371 | -6.521% |
| 2026-01-09 | 13.51 | 13.73 | 13.51 | 13.61 | +0.661% | 3,952 | -5.974% |
| 2026-01-08 | 13.40 | 13.52 | 13.40 | 13.52 | +0.339% | 382 | -5.352% |
| 2026-01-07 | 13.44 | 13.63 | 13.40 | 13.47 | -0.222% | 4,750 | -5.032% |
| 2026-01-06 | 13.90 | 13.95 | 13.32 | 13.50 | -1.747% | 5,717 | -5.243% |
| 2026-01-05 | 13.65 | 14.00 | 13.65 | 13.74 | -0.290% | 1,535 | -6.898% |
| 2026-01-02 | 13.98 | 14.03 | 13.45 | 13.78 | -0.935% | 1,476 | -7.168% |
| 2025-12-31 | 13.45 | 13.95 | 13.24 | 13.91 | +3.420% | 9,909 | -8.036% |
| 2025-12-30 | 13.58 | 13.61 | 13.42 | 13.45 | +0.151% | 9,548 | -4.891% |
| 2025-12-29 | 13.24 | 13.49 | 13.24 | 13.43 | +0.975% | 9,847 | -4.747% |
| 2025-12-26 | 13.12 | 13.32 | 13.09 | 13.30 | -0.746% | 3,701 | -3.818% |
| 2025-12-24 | 13.11 | 13.47 | 13.11 | 13.40 | +1.592% | 5,668 | -4.536% |
| 2025-12-23 | 13.27 | 13.27 | 13.18 | 13.19 | -2.151% | 1,750 | -3.016% |
| 2025-12-22 | 13.34 | 13.48 | 13.34 | 13.48 | +0.671% | 2,502 | -5.102% |
| 2025-12-19 | 13.40 | 13.47 | 13.15 | 13.39 | -0.527% | 4,542 | -4.465% |
| 2025-12-18 | 13.55 | 13.58 | 13.42 | 13.46 | -2.103% | 2,537 | -4.968% |
| 2025-12-17 | 13.65 | 13.90 | 13.64 | 13.75 | +1.555% | 13,235 | -6.966% |
| 2025-12-16 | 13.44 | 13.90 | 13.44 | 13.54 | +0.442% | 25,061 | -5.519% |
| 2025-12-15 | 13.45 | 13.51 | 13.40 | 13.48 | -0.071% | 7,711 | -5.102% |
| 2025-12-12 | 13.46 | 13.49 | 13.46 | 13.49 | -0.226% | 1,187 | -5.169% |
| 2025-12-11 | 13.54 | 13.59 | 13.50 | 13.52 | +0.148% | 11,383 | -5.383% |
| 2025-12-10 | 13.64 | 13.68 | 13.45 | 13.50 | -1.099% | 9,733 | -5.243% |
| 2025-12-09 | 13.75 | 13.79 | 13.63 | 13.65 | -0.750% | 8,754 | -6.284% |
| 2025-12-08 | 13.74 | 13.80 | 13.71 | 13.75 | -0.484% | 2,224 | -6.987% |
| 2025-12-05 | 13.87 | 13.88 | 13.74 | 13.82 | -0.468% | 1,527 | -7.437% |
| 2025-12-04 | 13.82 | 13.88 | 13.82 | 13.88 | -0.322% | 1,295 | -7.870% |
| 2025-12-03 | 13.97 | 14.03 | 13.91 | 13.93 | +0.253% | 4,395 | -8.167% |
| 2025-12-02 | 14.00 | 14.02 | 13.78 | 13.89 | +0.313% | 1,427 | -7.935% |
| 2025-12-01 | 13.90 | 13.97 | 13.85 | 13.85 | -1.344% | 1,083 | -7.646% |
| 2025-11-28 | 13.46 | 14.09 | 13.37 | 14.04 | +4.348% | 23,582 | -8.887% |
| 2025-11-26 | 13.38 | 13.46 | 13.38 | 13.46 | +0.037% | 1,821 | -4.926% |
| 2025-11-24 | 13.27 | 13.48 | 13.27 | 13.45 | +0.976% | 1,727 | -4.891% |
| 2025-11-21 | 13.30 | 13.32 | 13.20 | 13.32 | -0.893% | 2,607 | -3.962% |
| 2025-11-20 | 13.43 | 13.55 | 13.38 | 13.44 | -0.297% | 4,357 | -4.820% |
| 2025-11-19 | 13.48 | 13.55 | 13.48 | 13.48 | +1.045% | 1,539 | -5.102% |
| 2025-11-18 | 13.06 | 13.34 | 13.02 | 13.34 | +0.815% | 3,103 | -4.111% |
| 2025-11-17 | 13.55 | 13.55 | 13.23 | 13.23 | -0.952% | 3,102 | -3.330% |
| 2025-11-14 | 13.36 | 13.54 | 13.30 | 13.36 | -0.595% | 2,918 | -4.250% |
| 2025-11-13 | 13.33 | 13.44 | 13.30 | 13.44 | -0.592% | 1,055 | -4.820% |
| 2025-11-12 | 13.65 | 13.70 | 13.52 | 13.52 | -1.263% | 5,432 | -5.383% |
| 2025-11-11 | 13.77 | 13.90 | 13.69 | 13.69 | +0.315% | 2,307 | -6.579% |
| 2025-11-10 | 13.74 | 13.95 | 13.51 | 13.65 | -2.151% | 10,591 | -6.284% |
| 2025-11-07 | 13.91 | 13.95 | 13.91 | 13.95 | +0.941% | 608 | -8.300% |
| 2025-11-06 | 14.00 | 14.14 | 13.82 | 13.82 | -2.229% | 5,641 | -7.437% |
| 2025-11-05 | 14.13 | 14.13 | 14.13 | 14.13 | +0.106% | 196 | -9.500% |
| 2025-11-04 | 14.12 | 14.16 | 14.12 | 14.12 | -0.028% | 896 | -9.404% |
| 2025-11-03 | 14.12 | 14.12 | 14.12 | 14.12 | +0.170% | 637 | -9.429% |
| 2025-10-31 | 14.02 | 14.10 | 13.96 | 14.10 | +0.571% | 3,535 | -9.275% |
| 2025-10-30 | 14.05 | 14.05 | 14.02 | 14.02 | -0.426% | 768 | -8.757% |
| 2025-10-29 | 14.13 | 14.20 | 14.05 | 14.08 | -1.813% | 3,097 | -9.146% |
| 2025-10-28 | 14.07 | 14.34 | 14.07 | 14.34 | +1.200% | 1,420 | -10.794% |
| 2025-10-27 | 14.33 | 14.33 | 14.16 | 14.17 | +0.782% | 1,711 | -9.723% |
| 2025-10-24 | 14.07 | 14.20 | 14.06 | 14.06 | -0.986% | 2,696 | -9.017% |
| 2025-10-23 | 14.31 | 14.35 | 14.20 | 14.20 | +0.199% | 1,830 | -9.914% |
| 2025-10-22 | 14.21 | 14.30 | 14.17 | 14.17 | -0.827% | 462 | -9.735% |
| 2025-10-21 | 14.28 | 14.43 | 14.15 | 14.29 | +0.776% | 2,379 | -10.481% |
| 2025-10-20 | 14.31 | 14.35 | 14.15 | 14.18 | +0.071% | 1,031 | -9.787% |
| 2025-10-17 | 14.17 | 14.18 | 14.16 | 14.17 | -0.211% | 912 | -9.723% |
| 2025-10-16 | 14.42 | 14.42 | 14.20 | 14.20 | -0.699% | 4,590 | -9.914% |
| 2025-10-15 | 14.28 | 14.35 | 14.26 | 14.30 | +0.343% | 3,070 | -10.544% |
| 2025-10-14 | 14.33 | 14.33 | 14.25 | 14.25 | -0.042% | 1,552 | -10.237% |
| 2025-10-13 | 14.19 | 14.29 | 14.19 | 14.26 | +0.473% | 5,868 | -10.275% |
| 2025-10-10 | 14.22 | 14.22 | 14.19 | 14.19 | -0.278% | 1,105 | -9.851% |
| 2025-10-09 | 14.23 | 14.26 | 14.22 | 14.23 | -0.493% | 1,621 | -10.101% |
| 2025-10-07 | 14.30 | 14.30 | 14.30 | 14.30 | -0.348% | 914 | -10.544% |
| 2025-10-06 | 14.35 | 14.35 | 14.35 | 14.35 | +0.237% | 210 | -10.856% |
| 2025-10-03 | 14.29 | 14.32 | 14.25 | 14.32 | +0.182% | 1,690 | -10.645% |
| 2025-10-02 | 14.28 | 14.45 | 14.28 | 14.29 | -0.556% | 1,017 | -10.482% |
| 2025-10-01 | 14.30 | 14.45 | 14.30 | 14.37 | +0.842% | 3,571 | -10.980% |
| 2025-09-30 | 14.22 | 14.38 | 14.22 | 14.25 | -0.280% | 6,219 | -10.230% |
| 2025-09-29 | 14.33 | 14.33 | 14.19 | 14.29 | +0.784% | 4,896 | -10.481% |
| 2025-09-26 | 14.22 | 14.24 | 14.15 | 14.18 | -0.778% | 3,142 | -9.779% |
| 2025-09-25 | 14.22 | 14.31 | 14.19 | 14.29 | +0.816% | 2,945 | -10.481% |
| 2025-09-23 | 14.02 | 14.20 | 14.02 | 14.17 | -2.110% | 12,124 | -9.751% |
| 2025-09-22 | 14.45 | 14.54 | 14.45 | 14.48 | +0.556% | 2,233 | -11.656% |
| 2025-09-19 | 14.36 | 14.40 | 14.17 | 14.40 | +0.348% | 4,177 | -11.165% |
| 2025-09-18 | 14.18 | 14.40 | 14.18 | 14.35 | +0.315% | 6,178 | -10.856% |
| 2025-09-17 | 14.28 | 14.43 | 14.19 | 14.30 | -0.635% | 5,324 | -10.575% |
| 2025-09-16 | 14.43 | 14.43 | 14.34 | 14.40 | +0.230% | 7,447 | -11.143% |
| 2025-09-15 | 14.44 | 14.44 | 14.35 | 14.36 | -1.215% | 3,428 | -10.939% |
| 2025-09-12 | 14.54 | 14.54 | 14.54 | 14.54 | -0.059% | 1,344 | -12.021% |
| 2025-09-11 | 14.50 | 14.55 | 14.50 | 14.55 | +0.697% | 244 | -12.073% |
| 2025-09-10 | 14.58 | 14.58 | 14.45 | 14.45 | -0.838% | 478 | -11.460% |
| 2025-09-09 | 14.34 | 14.65 | 14.34 | 14.57 | +1.604% | 2,316 | -12.202% |
| 2025-09-08 | 14.32 | 14.43 | 14.32 | 14.34 | +0.365% | 10,126 | -10.794% |
| 2025-09-05 | 14.23 | 14.32 | 14.03 | 14.29 | +0.125% | 12,240 | -10.468% |
| 2025-09-04 | 14.30 | 14.32 | 14.27 | 14.27 | -0.419% | 1,576 | -10.356% |
| 2025-09-03 | 14.36 | 14.36 | 14.23 | 14.33 | +0.350% | 2,786 | -10.731% |
| 2025-09-02 | 14.25 | 14.37 | 14.10 | 14.28 | -0.626% | 810 | -10.419% |
| 2025-08-29 | 14.08 | 14.37 | 14.08 | 14.37 | +1.660% | 7,128 | -10.980% |
| 2025-08-28 | 14.06 | 14.21 | 14.06 | 14.14 | -0.174% | 9,707 | -9.502% |
| 2025-08-27 | 14.12 | 14.16 | 14.12 | 14.16 | +0.106% | 1,670 | -9.660% |
| 2025-08-26 | 14.11 | 14.28 | 14.11 | 14.14 | -0.177% | 3,488 | -9.564% |
| 2025-08-25 | 14.14 | 14.25 | 14.14 | 14.17 | -0.561% | 804 | -9.724% |
| 2025-08-22 | 14.20 | 14.36 | 14.20 | 14.25 | +0.636% | 3,920 | -10.230% |
| 2025-08-21 | 14.30 | 14.30 | 14.16 | 14.16 | +0.354% | 1,591 | -9.660% |
| 2025-08-20 | 14.15 | 14.22 | 14.10 | 14.11 | +0.356% | 3,023 | -9.339% |
| 2025-08-19 | 14.03 | 14.17 | 14.03 | 14.06 | -0.496% | 5,677 | -9.016% |
| 2025-08-18 | 14.21 | 14.30 | 14.12 | 14.13 | +0.355% | 2,887 | -9.468% |
| 2025-08-15 | 14.05 | 14.32 | 14.05 | 14.08 | -0.565% | 4,983 | -9.146% |
| 2025-08-14 | 14.05 | 14.16 | 14.05 | 14.16 | +1.360% | 13,418 | -9.660% |
| 2025-08-13 | 14.00 | 14.18 | 13.97 | 13.97 | -0.214% | 8,235 | -8.431% |
| 2025-08-12 | 14.03 | 14.03 | 13.99 | 14.00 | -0.634% | 2,814 | -8.627% |
| 2025-08-11 | 14.22 | 14.25 | 14.02 | 14.09 | -0.394% | 1,647 | -9.206% |
| 2025-08-08 | 14.05 | 14.20 | 14.01 | 14.14 | +0.728% | 2,871 | -9.564% |
| 2025-08-07 | 14.05 | 14.09 | 14.01 | 14.04 | -0.406% | 1,130 | -8.906% |
| 2025-08-06 | 14.00 | 14.10 | 14.00 | 14.10 | -0.564% | 628 | -9.275% |
| 2025-08-05 | 13.98 | 14.18 | 13.98 | 14.18 | +0.567% | 977 | -9.787% |
| 2025-08-04 | 14.05 | 14.17 | 13.98 | 14.10 | +0.356% | 2,053 | -9.275% |
| 2025-08-01 | 14.24 | 14.25 | 14.05 | 14.05 | -0.987% | 982 | -8.952% |
| 2025-07-31 | 14.24 | 14.27 | 14.05 | 14.19 | +0.496% | 2,129 | -9.851% |
| 2025-07-30 | 14.15 | 14.17 | 14.09 | 14.12 | +0.071% | 2,267 | -9.404% |
| 2025-07-29 | 14.20 | 14.20 | 14.11 | 14.11 | -0.773% | 6,486 | -9.339% |
| 2025-07-28 | 14.43 | 14.43 | 14.15 | 14.22 | -0.211% | 3,202 | -10.040% |
| 2025-07-25 | 14.34 | 14.34 | 14.25 | 14.25 | +0.707% | 906 | -10.230% |
| 2025-07-24 | 14.15 | 14.16 | 14.09 | 14.15 | +0.783% | 20,027 | -9.596% |
| 2025-07-23 | 14.07 | 14.11 | 14.02 | 14.04 | -1.818% | 7,381 | -8.887% |
| 2025-07-22 | 14.30 | 14.30 | 14.30 | 14.30 | +2.142% | 152 | -10.544% |
| 2025-07-21 | 14.18 | 14.18 | 14.00 | 14.00 | -1.407% | 2,373 | -8.628% |
| 2025-07-18 | 14.29 | 14.29 | 14.10 | 14.20 | +0.741% | 556 | -9.913% |
| 2025-07-17 | 14.12 | 14.18 | 14.10 | 14.10 | -0.103% | 5,001 | -9.246% |
| 2025-07-16 | 14.10 | 14.11 | 14.08 | 14.11 | 0.000% | 7,107 | -9.339% |
| 2025-07-14 | 14.02 | 14.11 | 14.01 | 14.11 | +0.643% | 45,667 | -9.339% |
| 2025-07-11 | 14.02 | 14.11 | 13.96 | 14.02 | -0.849% | 3,819 | -8.757% |
| 2025-07-10 | 14.10 | 14.27 | 14.10 | 14.14 | +0.444% | 14,074 | -9.532% |
| 2025-07-09 | 13.89 | 14.08 | 13.89 | 14.08 | +0.124% | 459 | -9.130% |
| 2025-07-08 | 13.99 | 14.10 | 13.99 | 14.06 | +0.256% | 1,134 | -9.017% |
| 2025-07-07 | 13.85 | 14.10 | 13.85 | 14.02 | -0.383% | 1,177 | -8.784% |
| 2025-07-02 | 13.85 | 14.08 | 13.85 | 14.08 | +2.088% | 857 | -9.133% |
| 2025-07-01 | 13.86 | 14.45 | 13.76 | 13.79 | +0.583% | 1,389 | -7.236% |
| 2025-06-30 | 13.76 | 13.97 | 13.71 | 13.71 | -0.687% | 2,443 | -6.695% |
| 2025-06-27 | 13.97 | 14.15 | 13.75 | 13.80 | +0.254% | 5,854 | -7.336% |
| 2025-06-26 | 13.88 | 13.88 | 13.76 | 13.77 | -0.949% | 1,177 | -7.101% |
| 2025-06-25 | 13.90 | 13.90 | 13.90 | 13.90 | +0.086% | 856 | -7.982% |
| 2025-06-24 | 13.89 | 13.89 | 13.83 | 13.89 | 0.000% | 2,019 | -7.904% |
| 2025-06-23 | 13.89 | 13.89 | 13.77 | 13.89 | -1.419% | 4,780 | -7.904% |
| 2025-06-20 | 14.10 | 14.17 | 14.05 | 14.09 | -0.424% | 19,605 | -9.211% |
| 2025-06-18 | 14.20 | 14.20 | 14.10 | 14.15 | -0.352% | 10,151 | -9.596% |
| 2025-06-17 | 14.20 | 14.20 | 14.19 | 14.20 | +0.070% | 1,112 | -9.914% |
| 2025-06-16 | 14.08 | 14.21 | 14.08 | 14.19 | +1.720% | 8,917 | -9.851% |
| 2025-06-13 | 13.95 | 13.95 | 13.95 | 13.95 | -0.357% | 558 | -8.300% |
| 2025-06-12 | 13.97 | 14.07 | 13.97 | 14.00 | -0.249% | 4,127 | -8.627% |
| 2025-06-11 | 14.15 | 14.15 | 13.99 | 14.04 | +0.265% | 10,691 | -8.855% |
| 2025-06-10 | 14.09 | 14.10 | 14.00 | 14.00 | -0.886% | 859 | -8.613% |
| 2025-06-09 | 14.33 | 14.44 | 14.09 | 14.12 | +1.006% | 5,233 | -9.423% |
| 2025-06-06 | 13.90 | 13.98 | 13.90 | 13.98 | -0.197% | 1,279 | -8.512% |
| 2025-06-05 | 14.01 | 14.10 | 13.96 | 14.01 | -1.059% | 6,051 | -8.692% |
| 2025-06-04 | 14.00 | 14.16 | 14.00 | 14.16 | +0.426% | 1,459 | -9.660% |
| 2025-06-03 | 14.02 | 14.10 | 14.02 | 14.10 | -0.970% | 4,180 | -9.275% |
| 2025-06-02 | 14.23 | 14.30 | 14.09 | 14.24 | +1.701% | 3,547 | -10.155% |
| 2025-05-30 | 14.00 | 14.30 | 14.00 | 14.00 | +0.155% | 1,572 | -8.627% |
| 2025-05-29 | 14.02 | 14.02 | 13.91 | 13.98 | +0.549% | 10,300 | -8.485% |
| 2025-05-28 | 14.06 | 14.16 | 13.75 | 13.90 | -0.700% | 2,975 | -7.983% |
| 2025-05-27 | 13.94 | 14.33 | 13.71 | 14.00 | +0.589% | 18,961 | -8.627% |
| 2025-05-23 | 13.92 | 13.92 | 13.92 | 13.92 | +0.042% | 1,063 | -8.089% |
| 2025-05-22 | 13.74 | 14.33 | 13.74 | 13.91 | -0.128% | 943 | -8.050% |
| 2025-05-21 | 13.98 | 14.14 | 13.82 | 13.93 | +2.577% | 7,363 | -8.168% |
| 2025-05-20 | 13.69 | 13.87 | 13.54 | 13.58 | +1.723% | 2,220 | -5.801% |
| 2025-05-19 | 13.91 | 13.91 | 13.35 | 13.35 | -4.167% | 6,079 | -4.178% |
| 2025-05-16 | 13.93 | 13.93 | 13.93 | 13.93 | -0.068% | 208 | -8.171% |
| 2025-05-15 | 14.07 | 14.22 | 13.91 | 13.94 | +0.505% | 1,509 | -8.234% |
| 2025-05-14 | 13.97 | 14.33 | 13.87 | 13.87 | +0.362% | 8,019 | -7.771% |
| 2025-05-13 | 14.00 | 14.08 | 13.75 | 13.82 | +0.218% | 10,265 | -7.437% |
| 2025-05-12 | 14.01 | 14.33 | 13.79 | 13.79 | -0.792% | 20,569 | -7.236% |
| 2025-05-09 | 14.33 | 14.33 | 13.90 | 13.90 | -2.841% | 8,226 | -7.970% |
| 2025-05-08 | 14.44 | 14.44 | 14.18 | 14.31 | +0.609% | 1,415 | -10.585% |
| 2025-05-07 | 13.88 | 14.39 | 13.88 | 14.22 | -1.200% | 1,768 | -10.041% |
| 2025-05-06 | 14.44 | 14.44 | 13.97 | 14.39 | +2.784% | 618 | -11.120% |
| 2025-05-05 | 14.10 | 14.10 | 14.00 | 14.00 | -3.296% | 612 | -8.645% |
| 2025-05-02 | 14.48 | 14.48 | 14.11 | 14.48 | +2.914% | 3,354 | -11.656% |
| 2025-05-01 | 14.31 | 14.31 | 13.78 | 14.07 | -2.831% | 4,969 | -9.082% |
| 2025-04-30 | 13.57 | 14.48 | 13.57 | 14.48 | +7.212% | 12,290 | -11.656% |
| 2025-04-29 | 13.60 | 14.07 | 13.51 | 13.51 | -0.363% | 2,074 | -5.285% |
| 2025-04-28 | 13.38 | 14.05 | 13.38 | 13.56 | -0.695% | 4,323 | -5.629% |
| 2025-04-25 | 13.50 | 13.90 | 13.48 | 13.65 | -0.907% | 3,529 | -6.284% |
| 2025-04-24 | 13.45 | 13.86 | 13.45 | 13.78 | +2.149% | 1,536 | -7.135% |
| 2025-04-23 | 13.40 | 13.78 | 13.01 | 13.49 | +1.392% | 14,166 | -5.139% |
| 2025-04-22 | 13.55 | 14.30 | 13.30 | 13.30 | -2.206% | 5,865 | -3.818% |
| 2025-04-21 | 14.00 | 14.12 | 13.50 | 13.60 | +0.666% | 2,687 | -5.940% |
| 2025-04-17 | 13.90 | 14.49 | 13.43 | 13.51 | -2.806% | 7,534 | -5.313% |
| 2025-04-16 | 13.90 | 13.90 | 13.90 | 13.90 | -0.001% | 513 | -7.970% |
| 2025-04-15 | 13.94 | 13.99 | 13.90 | 13.90 | -0.714% | 2,004 | -7.970% |
| 2025-04-14 | 13.72 | 14.54 | 13.72 | 14.00 | +0.539% | 3,091 | -8.627% |
| 2025-04-11 | 14.85 | 14.85 | 13.60 | 13.93 | -0.571% | 1,273 | -8.135% |
| 2025-04-10 | 14.18 | 14.24 | 13.68 | 14.01 | -1.304% | 3,645 | -8.660% |
| 2025-04-09 | 14.22 | 14.22 | 13.43 | 14.19 | +0.567% | 952 | -9.851% |
| 2025-04-08 | 14.41 | 14.50 | 14.00 | 14.11 | +1.877% | 3,434 | -9.339% |
| 2025-04-07 | 14.31 | 14.69 | 13.59 | 13.85 | -3.225% | 3,538 | -7.638% |
| 2025-04-04 | 14.54 | 14.54 | 14.27 | 14.31 | -2.177% | 3,668 | -10.616% |
| 2025-04-03 | 14.69 | 14.82 | 14.29 | 14.63 | 0.000% | 4,966 | -12.562% |