PRIF/PK
Priority Income Fund, Inc. 7.000% Series K Cumulative Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
21.30USD-1.114%(-0.24)3,202
PRIF/PK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.43 | 21.66 | 21.22 | 21.30 | -1.114% | 3,202 | 0.000% |
| 2026-10-01 | 21.30 | 21.54 | 21.30 | 21.54 | -1.599% | 1,314 | -1.114% |
| 2026-09-30 | 19.60 | 21.89 | 19.60 | 21.89 | +10.111% | 16,227 | -2.695% |
| 2026-09-29 | 20.68 | 20.68 | 18.35 | 19.88 | -3.495% | 11,998 | +7.143% |
| 2026-09-28 | 21.11 | 21.33 | 20.56 | 20.60 | -3.558% | 7,360 | +3.398% |
| 2026-09-25 | 21.31 | 21.36 | 21.31 | 21.36 | -0.094% | 312 | -0.281% |
| 2026-09-24 | 21.38 | 21.43 | 21.36 | 21.38 | -1.156% | 1,272 | -0.374% |
| 2026-09-23 | 21.63 | 21.63 | 21.63 | 21.63 | -0.643% | 490 | -1.526% |
| 2026-09-22 | 21.68 | 21.78 | 21.68 | 21.77 | -0.046% | 2,544 | -2.159% |
| 2026-09-21 | 21.65 | 21.78 | 21.65 | 21.78 | +0.647% | 368 | -2.204% |
| 2026-09-18 | 21.64 | 21.64 | 21.64 | 21.64 | -0.509% | 172 | -1.571% |
| 2026-09-17 | 21.63 | 21.75 | 21.63 | 21.75 | +0.373% | 1,148 | -2.073% |
| 2026-09-16 | 21.72 | 21.87 | 21.65 | 21.67 | -0.414% | 3,349 | -1.707% |
| 2026-09-15 | 21.76 | 21.76 | 21.76 | 21.76 | -0.594% | 340 | -2.114% |
| 2026-09-14 | 21.95 | 22.15 | 21.61 | 21.89 | +1.578% | 6,909 | -2.695% |
| 2026-09-11 | 21.61 | 21.61 | 21.51 | 21.55 | -0.093% | 1,785 | -1.160% |
| 2026-09-10 | 21.80 | 21.80 | 21.57 | 21.57 | -0.553% | 3,897 | -1.252% |
| 2026-09-09 | 21.66 | 21.74 | 21.66 | 21.69 | -0.322% | 1,612 | -1.798% |
| 2026-09-08 | 21.61 | 21.76 | 21.61 | 21.76 | +0.521% | 425 | -2.114% |
| 2026-09-04 | 21.64 | 21.69 | 21.60 | 21.65 | +0.173% | 896 | -1.605% |
| 2026-09-03 | 21.76 | 21.95 | 21.61 | 21.61 | -0.368% | 2,437 | -1.435% |
| 2026-09-02 | 21.73 | 21.93 | 21.67 | 21.69 | -0.459% | 7,525 | -1.798% |
| 2026-09-01 | 21.87 | 22.05 | 21.79 | 21.79 | -0.275% | 2,667 | -2.249% |
| 2026-08-31 | 21.85 | 21.85 | 21.85 | 21.85 | -1.042% | 321 | -2.517% |
| 2026-08-28 | 22.10 | 22.10 | 22.08 | 22.08 | +0.879% | 225 | -3.533% |
| 2026-08-27 | 22.10 | 22.10 | 21.89 | 21.89 | -2.505% | 1,028 | -2.685% |
| 2026-08-26 | 21.85 | 23.70 | 21.85 | 22.45 | +3.266% | 13,504 | -5.122% |
| 2026-08-25 | 21.71 | 21.80 | 21.71 | 21.74 | -0.092% | 813 | -2.024% |
| 2026-08-24 | 21.76 | 21.76 | 21.76 | 21.76 | -0.229% | 380 | -2.114% |
| 2026-08-21 | 21.71 | 21.85 | 21.71 | 21.81 | +0.507% | 808 | -2.338% |
| 2026-08-20 | 21.70 | 21.84 | 21.70 | 21.70 | -0.367% | 667 | -1.843% |
| 2026-08-19 | 21.70 | 21.84 | 21.70 | 21.78 | +0.322% | 7,667 | -2.204% |
| 2026-08-18 | 21.71 | 21.71 | 21.71 | 21.71 | +0.138% | 252 | -1.889% |
| 2026-08-17 | 21.90 | 21.92 | 21.68 | 21.68 | -1.004% | 3,674 | -1.753% |
| 2026-08-14 | 21.96 | 21.96 | 21.90 | 21.90 | 0.000% | 819 | -2.740% |
| 2026-08-11 | 21.90 | 21.90 | 21.90 | 21.90 | +0.114% | 240 | -2.740% |
| 2026-08-10 | 22.02 | 22.02 | 21.56 | 21.88 | -0.114% | 1,864 | -2.629% |
| 2026-08-07 | 21.72 | 21.90 | 21.72 | 21.90 | +0.367% | 1,101 | -2.740% |
| 2026-08-06 | 21.91 | 21.91 | 21.82 | 21.82 | -0.320% | 751 | -2.383% |
| 2026-08-05 | 21.89 | 21.89 | 21.89 | 21.89 | -0.771% | 149 | -2.695% |
| 2026-08-04 | 21.89 | 22.06 | 21.89 | 22.06 | -0.854% | 811 | -3.445% |
| 2026-08-03 | 21.83 | 22.25 | 21.83 | 22.25 | +1.367% | 685 | -4.270% |
| 2026-07-31 | 21.94 | 21.95 | 21.94 | 21.95 | +0.183% | 713 | -2.961% |
| 2026-07-30 | 21.82 | 22.13 | 21.82 | 21.91 | -1.084% | 4,772 | -2.784% |
| 2026-07-29 | 21.91 | 22.15 | 21.91 | 22.15 | +0.362% | 2,340 | -3.837% |
| 2026-07-28 | 22.07 | 22.07 | 22.07 | 22.07 | -1.358% | 171 | -3.489% |
| 2026-07-27 | 22.15 | 22.45 | 22.15 | 22.37 | +1.102% | 1,341 | -4.799% |
| 2026-07-24 | 21.87 | 22.13 | 21.87 | 22.13 | +1.235% | 1,156 | -3.751% |
| 2026-07-23 | 21.86 | 21.86 | 21.86 | 21.86 | -0.137% | 202 | -2.562% |
| 2026-07-22 | 21.89 | 21.89 | 21.89 | 21.89 | -0.500% | 241 | -2.695% |
| 2026-07-21 | 21.83 | 22.00 | 21.83 | 22.00 | -0.452% | 396 | -3.182% |
| 2026-07-20 | 22.10 | 22.10 | 22.10 | 22.10 | +1.423% | 241 | -3.620% |
| 2026-07-16 | 21.79 | 21.79 | 21.79 | 21.79 | -0.910% | 211 | -2.249% |
| 2026-07-15 | 21.75 | 21.99 | 21.75 | 21.99 | +1.477% | 219 | -3.138% |
| 2026-07-14 | 21.67 | 21.67 | 21.67 | 21.67 | -0.368% | 552 | -1.707% |
| 2026-07-13 | 21.75 | 21.75 | 21.75 | 21.75 | -1.136% | 436 | -2.069% |
| 2026-07-10 | 22.05 | 22.48 | 22.00 | 22.00 | -0.452% | 618 | -3.182% |
| 2026-07-09 | 22.05 | 22.15 | 22.05 | 22.10 | -0.338% | 1,943 | -3.620% |
| 2026-07-08 | 22.05 | 22.25 | 22.05 | 22.18 | +0.567% | 1,607 | -3.946% |
| 2026-07-07 | 21.97 | 22.09 | 21.97 | 22.05 | -0.606% | 1,764 | -3.401% |
| 2026-07-06 | 22.22 | 23.30 | 22.18 | 22.18 | +0.930% | 3,631 | -3.987% |
| 2026-07-02 | 21.98 | 21.98 | 21.98 | 21.98 | +0.091% | 127 | -3.094% |
| 2026-07-01 | 21.56 | 21.96 | 21.56 | 21.96 | +0.596% | 1,968 | -3.005% |
| 2026-06-30 | 21.75 | 21.83 | 21.75 | 21.83 | +1.252% | 1,644 | -2.428% |
| 2026-06-29 | 21.77 | 21.77 | 21.56 | 21.56 | -0.185% | 2,697 | -1.206% |
| 2026-06-26 | 21.61 | 21.81 | 21.60 | 21.60 | -1.144% | 5,786 | -1.389% |
| 2026-06-24 | 21.64 | 21.85 | 21.60 | 21.85 | +1.064% | 1,192 | -2.517% |
| 2026-06-23 | 22.44 | 22.44 | 21.51 | 21.62 | -4.124% | 3,691 | -1.480% |
| 2026-06-22 | 22.75 | 22.75 | 22.55 | 22.55 | -0.661% | 559 | -5.543% |
| 2026-06-18 | 22.70 | 22.70 | 22.70 | 22.70 | +1.339% | 340 | -6.167% |
| 2026-06-17 | 22.34 | 22.44 | 22.34 | 22.40 | 0.000% | 306 | -4.911% |
| 2026-06-16 | 22.40 | 23.06 | 22.40 | 22.40 | +0.336% | 5,010 | -4.911% |
| 2026-06-11 | 22.29 | 22.32 | 22.29 | 22.32 | -0.734% | 383 | -4.591% |
| 2026-06-10 | 22.23 | 22.49 | 22.23 | 22.49 | -0.089% | 862 | -5.291% |
| 2026-06-09 | 22.86 | 22.86 | 22.48 | 22.51 | +0.267% | 879 | -5.375% |
| 2026-06-08 | 22.21 | 22.90 | 22.21 | 22.45 | +1.217% | 656 | -5.122% |
| 2026-06-05 | 22.30 | 22.45 | 22.18 | 22.18 | -1.422% | 1,125 | -3.968% |
| 2026-06-04 | 22.12 | 22.50 | 22.12 | 22.50 | +0.581% | 699 | -5.333% |
| 2026-06-02 | 22.37 | 22.37 | 22.37 | 22.37 | +1.130% | 522 | -4.783% |
| 2026-06-01 | 22.12 | 22.12 | 22.12 | 22.12 | -0.584% | 126 | -3.707% |
| 2026-05-28 | 22.24 | 22.25 | 22.24 | 22.25 | -0.247% | 892 | -4.270% |
| 2026-05-27 | 22.23 | 22.50 | 22.23 | 22.30 | -0.557% | 549 | -4.506% |
| 2026-05-26 | 21.62 | 22.52 | 21.62 | 22.43 | +1.723% | 1,270 | -5.038% |
| 2026-05-22 | 22.05 | 22.05 | 22.05 | 22.05 | -1.913% | 517 | -3.401% |
| 2026-05-21 | 22.07 | 22.86 | 22.07 | 22.48 | +1.079% | 471 | -5.249% |
| 2026-05-20 | 22.24 | 22.24 | 22.24 | 22.24 | -0.090% | 306 | -4.227% |
| 2026-05-19 | 22.02 | 22.49 | 22.02 | 22.26 | -0.179% | 781 | -4.313% |
| 2026-05-18 | 22.02 | 22.30 | 22.02 | 22.30 | -0.224% | 313 | -4.484% |
| 2026-05-15 | 21.87 | 22.35 | 21.87 | 22.35 | 0.000% | 305 | -4.698% |
| 2026-05-14 | 22.01 | 22.35 | 21.90 | 22.35 | -0.667% | 2,671 | -4.698% |
| 2026-05-13 | 21.81 | 22.50 | 21.81 | 22.50 | +1.995% | 333 | -5.333% |
| 2026-05-12 | 22.06 | 22.06 | 22.06 | 22.06 | -1.956% | 191 | -3.445% |
| 2026-05-11 | 22.20 | 22.50 | 21.61 | 22.50 | +0.402% | 996 | -5.333% |
| 2026-05-08 | 22.47 | 22.52 | 22.41 | 22.41 | -0.577% | 2,506 | -4.953% |
| 2026-05-07 | 22.43 | 22.54 | 22.43 | 22.54 | +0.178% | 241 | -5.501% |
| 2026-05-06 | 22.55 | 22.55 | 22.47 | 22.50 | +0.897% | 554 | -5.333% |
| 2026-05-05 | 21.89 | 22.68 | 21.89 | 22.30 | +0.905% | 10,106 | -4.484% |
| 2026-05-04 | 21.78 | 22.15 | 21.78 | 22.10 | -0.585% | 1,205 | -3.620% |
| 2026-05-01 | 21.89 | 22.23 | 21.89 | 22.23 | +0.725% | 269 | -4.184% |
| 2026-04-30 | 22.07 | 22.25 | 22.07 | 22.07 | -0.586% | 1,220 | -3.489% |
| 2026-04-29 | 21.74 | 22.20 | 21.74 | 22.20 | +1.185% | 3,383 | -4.054% |
| 2026-04-28 | 21.94 | 21.94 | 21.94 | 21.94 | -0.318% | 287 | -2.917% |
| 2026-04-27 | 21.70 | 22.01 | 21.70 | 22.01 | +0.548% | 1,115 | -3.226% |
| 2026-04-24 | 21.75 | 21.89 | 21.60 | 21.89 | 0.000% | 2,341 | -2.695% |
| 2026-04-23 | 21.75 | 21.89 | 21.75 | 21.89 | +0.413% | 1,480 | -2.695% |
| 2026-04-22 | 21.55 | 21.80 | 21.55 | 21.80 | +1.160% | 2,407 | -2.294% |
| 2026-04-21 | 21.60 | 21.60 | 21.55 | 21.55 | -0.600% | 974 | -1.160% |
| 2026-04-20 | 21.70 | 21.72 | 21.57 | 21.68 | -0.138% | 1,867 | -1.753% |
| 2026-04-16 | 21.58 | 21.71 | 21.58 | 21.71 | +0.509% | 1,835 | -1.889% |
| 2026-04-15 | 21.60 | 21.60 | 21.60 | 21.60 | +0.023% | 348 | -1.389% |
| 2026-04-14 | 21.53 | 21.59 | 21.53 | 21.59 | +0.395% | 1,235 | -1.366% |
| 2026-04-13 | 21.50 | 21.54 | 21.50 | 21.51 | -0.186% | 1,518 | -0.976% |
| 2026-04-10 | 21.65 | 21.77 | 21.55 | 21.55 | -0.462% | 1,810 | -1.160% |
| 2026-04-09 | 21.65 | 21.65 | 21.65 | 21.65 | -0.092% | 197 | -1.617% |
| 2026-04-08 | 21.67 | 21.67 | 21.67 | 21.67 | +0.046% | 131 | -1.707% |
| 2026-04-07 | 21.66 | 21.66 | 21.66 | 21.66 | -0.184% | 461 | -1.662% |
| 2026-04-06 | 21.70 | 21.87 | 21.66 | 21.70 | -0.550% | 1,456 | -1.843% |
| 2026-04-02 | 21.82 | 21.82 | 21.82 | 21.82 | +0.553% | 179 | -2.383% |
| 2026-04-01 | 21.88 | 21.89 | 21.70 | 21.70 | -0.207% | 1,344 | -1.843% |
| 2026-03-31 | 21.65 | 21.75 | 21.65 | 21.75 | -0.229% | 1,196 | -2.046% |
| 2026-03-30 | 21.66 | 21.80 | 21.66 | 21.80 | +1.372% | 2,831 | -2.271% |
| 2026-03-27 | 21.50 | 21.85 | 21.50 | 21.50 | 0.000% | 2,072 | -0.930% |
| 2026-03-26 | 21.66 | 21.66 | 21.50 | 21.50 | -1.737% | 883 | -0.930% |
| 2026-03-25 | 21.50 | 21.88 | 21.50 | 21.88 | +1.296% | 2,167 | -2.651% |
| 2026-03-24 | 21.50 | 21.60 | 21.50 | 21.60 | -0.369% | 501 | -1.389% |
| 2026-03-23 | 21.69 | 21.69 | 21.65 | 21.68 | -0.528% | 1,854 | -1.752% |
| 2026-03-20 | 21.73 | 21.80 | 21.67 | 21.80 | -0.388% | 1,541 | -2.271% |
| 2026-03-19 | 21.62 | 21.88 | 21.62 | 21.88 | +0.713% | 340 | -2.651% |
| 2026-03-18 | 21.88 | 21.88 | 21.73 | 21.73 | +0.486% | 1,129 | -1.956% |
| 2026-03-17 | 21.60 | 21.62 | 21.60 | 21.62 | -0.023% | 253 | -1.480% |
| 2026-03-16 | 21.57 | 21.75 | 21.57 | 21.63 | -0.254% | 1,473 | -1.503% |
| 2026-03-13 | 21.68 | 21.68 | 21.68 | 21.68 | -0.869% | 173 | -1.753% |
| 2026-03-12 | 21.55 | 21.88 | 21.55 | 21.87 | +0.321% | 2,405 | -2.606% |
| 2026-03-11 | 21.57 | 21.89 | 21.57 | 21.80 | +0.926% | 1,052 | -2.294% |
| 2026-03-10 | 21.57 | 21.77 | 21.57 | 21.60 | -0.917% | 1,172 | -1.389% |
| 2026-03-09 | 21.55 | 21.90 | 21.55 | 21.80 | -0.388% | 908 | -2.294% |
| 2026-03-06 | 22.25 | 22.25 | 21.89 | 21.89 | +1.179% | 2,136 | -2.673% |
| 2026-03-05 | 21.88 | 21.88 | 21.63 | 21.63 | -0.734% | 643 | -1.526% |
| 2026-03-04 | 21.87 | 21.90 | 21.79 | 21.79 | -0.819% | 1,075 | -2.249% |
| 2026-03-03 | 21.80 | 21.97 | 21.80 | 21.97 | +0.415% | 3,548 | -3.050% |
| 2026-03-02 | 21.76 | 22.17 | 21.76 | 21.88 | -0.322% | 1,708 | -2.648% |
| 2026-02-27 | 21.67 | 21.99 | 21.59 | 21.95 | +1.650% | 3,840 | -2.961% |
| 2026-02-26 | 21.70 | 21.72 | 21.59 | 21.59 | -0.490% | 1,594 | -1.360% |
| 2026-02-25 | 21.70 | 21.70 | 21.70 | 21.70 | -0.003% | 248 | -1.843% |
| 2026-02-24 | 21.60 | 21.70 | 21.60 | 21.70 | +0.049% | 649 | -1.846% |
| 2026-02-23 | 21.55 | 21.69 | 21.55 | 21.69 | -0.322% | 931 | -1.798% |
| 2026-02-20 | 21.69 | 21.76 | 21.60 | 21.76 | +0.601% | 1,614 | -2.114% |
| 2026-02-19 | 21.60 | 21.63 | 21.52 | 21.63 | -0.272% | 3,698 | -1.526% |
| 2026-02-18 | 21.54 | 21.71 | 21.54 | 21.69 | +0.366% | 1,224 | -1.794% |
| 2026-02-17 | 21.61 | 21.78 | 21.51 | 21.61 | +0.325% | 12,478 | -1.435% |
| 2026-02-13 | 21.54 | 21.54 | 21.54 | 21.54 | +1.127% | 1,010 | -1.114% |
| 2026-02-12 | 21.41 | 21.41 | 21.29 | 21.30 | -1.160% | 1,525 | 0.000% |
| 2026-02-11 | 21.78 | 21.78 | 21.55 | 21.55 | +1.316% | 353 | -1.160% |
| 2026-02-10 | 21.32 | 21.36 | 21.23 | 21.27 | +0.188% | 9,058 | +0.141% |
| 2026-02-09 | 21.33 | 21.75 | 21.23 | 21.23 | +0.142% | 5,535 | +0.330% |
| 2026-02-06 | 21.39 | 21.39 | 21.20 | 21.20 | -0.888% | 1,800 | +0.472% |
| 2026-02-05 | 21.45 | 21.45 | 21.38 | 21.39 | -0.465% | 3,495 | -0.421% |
| 2026-02-04 | 21.51 | 21.55 | 21.48 | 21.49 | -0.968% | 3,664 | -0.884% |
| 2026-02-03 | 21.75 | 21.75 | 21.70 | 21.70 | -0.846% | 2,318 | -1.843% |
| 2026-02-02 | 21.93 | 21.98 | 21.88 | 21.89 | +0.621% | 4,507 | -2.674% |
| 2026-01-30 | 21.09 | 21.80 | 21.03 | 21.75 | +3.276% | 23,379 | -2.069% |
| 2026-01-29 | 21.34 | 21.35 | 21.03 | 21.06 | -1.404% | 9,362 | +1.140% |
| 2026-01-28 | 21.54 | 21.86 | 21.09 | 21.36 | -1.157% | 21,288 | -0.281% |
| 2026-01-27 | 21.52 | 21.71 | 21.46 | 21.61 | -0.185% | 18,166 | -1.435% |
| 2026-01-26 | 21.45 | 21.90 | 21.45 | 21.65 | +0.932% | 22,049 | -1.617% |
| 2026-01-23 | 21.45 | 21.45 | 21.45 | 21.45 | -0.279% | 1,113 | -0.699% |
| 2026-01-22 | 21.51 | 21.52 | 21.51 | 21.51 | +0.373% | 1,013 | -0.976% |
| 2026-01-21 | 21.49 | 21.49 | 21.43 | 21.43 | -0.326% | 518 | -0.607% |
| 2026-01-20 | 21.55 | 21.65 | 21.50 | 21.50 | -0.232% | 1,573 | -0.931% |
| 2026-01-16 | 21.56 | 21.80 | 21.55 | 21.55 | -0.645% | 1,281 | -1.160% |
| 2026-01-15 | 21.57 | 21.69 | 21.55 | 21.69 | +0.650% | 7,393 | -1.798% |
| 2026-01-14 | 21.66 | 21.82 | 21.55 | 21.55 | -1.527% | 1,378 | -1.160% |
| 2026-01-12 | 21.72 | 21.88 | 21.70 | 21.88 | +1.758% | 1,530 | -2.669% |
| 2026-01-09 | 21.53 | 21.87 | 21.51 | 21.51 | +0.108% | 1,941 | -0.958% |
| 2026-01-08 | 21.58 | 21.85 | 21.48 | 21.48 | -1.861% | 1,317 | -0.850% |
| 2026-01-07 | 21.37 | 21.89 | 21.37 | 21.89 | +2.481% | 909 | -2.695% |
| 2026-01-06 | 21.53 | 21.85 | 21.31 | 21.36 | -0.743% | 3,379 | -0.281% |
| 2026-01-05 | 21.84 | 21.99 | 21.52 | 21.52 | -1.645% | 2,961 | -1.022% |
| 2026-01-02 | 21.96 | 21.96 | 21.52 | 21.88 | +0.367% | 1,313 | -2.651% |
| 2025-12-31 | 21.53 | 21.81 | 21.44 | 21.80 | +1.395% | 19,398 | -2.294% |
| 2025-12-30 | 21.40 | 21.61 | 21.40 | 21.50 | +0.844% | 5,150 | -0.930% |
| 2025-12-29 | 21.23 | 21.34 | 21.23 | 21.32 | -0.281% | 1,502 | -0.094% |
| 2025-12-26 | 21.44 | 21.44 | 21.23 | 21.38 | -0.280% | 2,527 | -0.374% |
| 2025-12-23 | 21.46 | 21.50 | 21.44 | 21.44 | -1.289% | 1,615 | -0.653% |
| 2025-12-22 | 21.57 | 21.80 | 21.53 | 21.72 | +0.555% | 19,932 | -1.934% |
| 2025-12-19 | 21.56 | 21.75 | 21.56 | 21.60 | +0.000% | 5,967 | -1.389% |
| 2025-12-18 | 21.61 | 21.61 | 21.60 | 21.60 | -0.046% | 940 | -1.389% |
| 2025-12-17 | 21.56 | 21.72 | 21.56 | 21.61 | -0.432% | 4,287 | -1.435% |
| 2025-12-16 | 21.65 | 21.80 | 21.60 | 21.70 | -0.117% | 13,130 | -1.861% |
| 2025-12-15 | 21.70 | 21.76 | 21.66 | 21.73 | +0.459% | 5,670 | -1.976% |
| 2025-12-11 | 21.63 | 21.63 | 21.63 | 21.63 | -0.092% | 706 | -1.526% |
| 2025-12-09 | 21.65 | 21.65 | 21.65 | 21.65 | +0.185% | 452 | -1.617% |
| 2025-12-08 | 21.62 | 21.65 | 21.61 | 21.61 | -0.644% | 1,225 | -1.435% |
| 2025-12-04 | 21.89 | 21.89 | 21.74 | 21.75 | -0.023% | 3,208 | -2.069% |
| 2025-12-03 | 21.88 | 21.88 | 21.75 | 21.75 | -0.979% | 662 | -2.091% |
| 2025-12-02 | 21.90 | 21.97 | 21.83 | 21.97 | -0.136% | 1,549 | -3.050% |
| 2025-12-01 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 207 | -3.182% |
| 2025-11-28 | 21.97 | 22.00 | 21.97 | 22.00 | +0.182% | 1,442 | -3.182% |
| 2025-11-26 | 21.84 | 21.96 | 21.82 | 21.96 | +0.504% | 2,707 | -3.005% |
| 2025-11-25 | 21.75 | 21.85 | 21.65 | 21.85 | +0.737% | 2,152 | -2.517% |
| 2025-11-24 | 21.55 | 21.69 | 21.55 | 21.69 | +0.543% | 1,244 | -1.798% |
| 2025-11-21 | 21.55 | 21.57 | 21.55 | 21.57 | +0.106% | 561 | -1.265% |
| 2025-11-20 | 21.55 | 21.55 | 21.55 | 21.55 | 0.000% | 786 | -1.160% |
| 2025-11-19 | 21.70 | 21.70 | 21.55 | 21.55 | -0.046% | 2,443 | -1.160% |
| 2025-11-18 | 21.56 | 21.56 | 21.56 | 21.56 | +0.046% | 337 | -1.206% |
| 2025-11-14 | 21.57 | 21.57 | 21.55 | 21.55 | -0.370% | 351 | -1.160% |
| 2025-11-13 | 21.74 | 21.74 | 21.63 | 21.63 | +0.558% | 1,403 | -1.526% |
| 2025-11-12 | 21.75 | 21.75 | 21.51 | 21.51 | -2.094% | 1,527 | -0.976% |
| 2025-11-11 | 21.97 | 21.97 | 21.97 | 21.97 | +0.365% | 175 | -3.050% |
| 2025-11-10 | 21.86 | 21.89 | 21.75 | 21.89 | -0.545% | 1,783 | -2.695% |
| 2025-11-07 | 22.20 | 22.20 | 22.00 | 22.01 | -0.856% | 2,879 | -3.226% |
| 2025-11-06 | 22.20 | 22.20 | 22.20 | 22.20 | 0.000% | 432 | -4.054% |
| 2025-11-05 | 22.20 | 22.20 | 22.20 | 22.20 | -0.398% | 147 | -4.054% |
| 2025-11-04 | 22.29 | 22.29 | 22.29 | 22.29 | +0.174% | 210 | -4.436% |
| 2025-11-03 | 22.00 | 22.26 | 22.00 | 22.25 | +0.451% | 744 | -4.270% |
| 2025-10-31 | 21.53 | 22.15 | 21.53 | 22.15 | +2.784% | 15,123 | -3.837% |
| 2025-10-30 | 21.90 | 21.90 | 21.55 | 21.55 | 0.000% | 3,160 | -1.160% |
| 2025-10-29 | 21.55 | 21.55 | 21.55 | 21.55 | -0.000% | 131 | -1.160% |
| 2025-10-28 | 21.68 | 21.88 | 21.55 | 21.55 | -0.919% | 3,593 | -1.161% |
| 2025-10-27 | 21.90 | 21.90 | 21.75 | 21.75 | +1.116% | 1,082 | -2.069% |
| 2025-10-24 | 21.42 | 21.70 | 21.42 | 21.51 | +0.279% | 3,801 | -0.976% |
| 2025-10-23 | 21.66 | 21.90 | 21.42 | 21.45 | -0.263% | 2,689 | -0.700% |
| 2025-10-22 | 21.41 | 21.51 | 21.41 | 21.51 | -1.119% | 616 | -0.961% |
| 2025-10-21 | 21.75 | 21.75 | 21.75 | 21.75 | +1.163% | 426 | -2.069% |
| 2025-10-20 | 21.50 | 21.50 | 21.50 | 21.50 | -1.149% | 896 | -0.930% |
| 2025-10-17 | 21.60 | 21.75 | 21.60 | 21.75 | +0.648% | 1,040 | -2.069% |
| 2025-10-16 | 21.61 | 21.61 | 21.61 | 21.61 | -1.189% | 728 | -1.435% |
| 2025-10-15 | 21.87 | 21.87 | 21.87 | 21.87 | +0.162% | 419 | -2.606% |
| 2025-10-14 | 21.62 | 21.83 | 21.62 | 21.83 | +1.227% | 1,806 | -2.449% |
| 2025-10-13 | 21.45 | 21.64 | 21.45 | 21.57 | +0.466% | 842 | -1.252% |
| 2025-10-10 | 21.75 | 21.75 | 21.47 | 21.47 | -1.423% | 1,234 | -0.792% |
| 2025-10-09 | 21.64 | 21.78 | 21.64 | 21.78 | +0.369% | 1,217 | -2.204% |
| 2025-10-08 | 21.68 | 21.88 | 21.68 | 21.70 | +0.082% | 1,299 | -1.843% |
| 2025-10-07 | 21.80 | 21.80 | 21.68 | 21.68 | +0.347% | 1,833 | -1.763% |
| 2025-10-06 | 21.70 | 21.70 | 21.61 | 21.61 | -0.770% | 2,621 | -1.422% |
| 2025-10-03 | 21.60 | 21.93 | 21.52 | 21.77 | +0.531% | 1,363 | -2.181% |
| 2025-10-02 | 22.50 | 22.50 | 21.50 | 21.66 | -3.733% | 5,702 | -1.662% |
| 2025-10-01 | 22.47 | 22.87 | 22.47 | 22.50 | 0.000% | 4,036 | -5.333% |
| 2025-09-30 | 21.50 | 22.50 | 21.40 | 22.50 | +4.651% | 17,094 | -5.333% |
| 2025-09-29 | 21.43 | 21.96 | 21.43 | 21.50 | 0.000% | 5,719 | -0.930% |
| 2025-09-26 | 21.66 | 22.06 | 21.50 | 21.50 | -0.023% | 8,418 | -0.930% |
| 2025-09-25 | 22.07 | 22.07 | 21.50 | 21.50 | -1.399% | 1,916 | -0.953% |
| 2025-09-24 | 22.18 | 22.19 | 21.81 | 21.81 | -1.491% | 1,609 | -2.338% |
| 2025-09-23 | 22.40 | 22.86 | 22.14 | 22.14 | -2.208% | 1,669 | -3.794% |
| 2025-09-22 | 22.40 | 22.64 | 22.40 | 22.64 | +0.622% | 3,614 | -5.919% |
| 2025-09-18 | 22.52 | 22.63 | 22.50 | 22.50 | 0.000% | 1,564 | -5.333% |
| 2025-09-17 | 22.70 | 23.01 | 22.50 | 22.50 | -0.222% | 4,927 | -5.333% |
| 2025-09-16 | 22.91 | 23.27 | 22.55 | 22.55 | -0.177% | 13,836 | -5.543% |
| 2025-09-15 | 22.70 | 23.39 | 22.59 | 22.59 | -0.265% | 7,029 | -5.710% |
| 2025-09-12 | 22.65 | 22.65 | 22.65 | 22.65 | +0.310% | 245 | -5.960% |
| 2025-09-11 | 23.43 | 23.50 | 22.58 | 22.58 | -1.997% | 10,620 | -5.669% |
| 2025-09-10 | 23.32 | 23.50 | 23.04 | 23.04 | -0.690% | 6,753 | -7.552% |
| 2025-09-09 | 23.10 | 23.25 | 23.02 | 23.20 | +0.607% | 4,176 | -8.190% |
| 2025-09-08 | 23.20 | 23.35 | 23.06 | 23.06 | -0.389% | 3,217 | -7.632% |
| 2025-09-05 | 23.15 | 23.74 | 23.15 | 23.15 | -0.215% | 14,710 | -7.992% |
| 2025-09-04 | 23.20 | 23.20 | 23.20 | 23.20 | -0.344% | 492 | -8.190% |
| 2025-09-02 | 23.01 | 23.28 | 23.01 | 23.28 | -0.936% | 1,956 | -8.505% |
| 2025-08-29 | 23.39 | 23.50 | 23.16 | 23.50 | +0.426% | 10,034 | -9.362% |
| 2025-08-28 | 23.50 | 23.50 | 23.40 | 23.40 | -0.425% | 2,140 | -8.975% |
| 2025-08-27 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 2,570 | -9.362% |
| 2025-08-26 | 23.49 | 23.50 | 23.49 | 23.50 | +0.105% | 1,444 | -9.362% |
| 2025-08-25 | 23.50 | 23.50 | 23.37 | 23.48 | -0.105% | 1,001 | -9.267% |
| 2025-08-21 | 23.50 | 23.50 | 23.50 | 23.50 | +0.171% | 188 | -9.362% |
| 2025-08-20 | 23.48 | 23.48 | 23.46 | 23.46 | +0.043% | 817 | -9.207% |
| 2025-08-19 | 23.25 | 23.45 | 23.25 | 23.45 | +0.860% | 963 | -9.168% |
| 2025-08-18 | 23.25 | 23.25 | 23.25 | 23.25 | -0.000% | 1,126 | -8.387% |
| 2025-08-15 | 23.27 | 23.27 | 23.25 | 23.25 | -0.470% | 1,087 | -8.387% |
| 2025-08-14 | 23.36 | 23.36 | 23.36 | 23.36 | +0.898% | 346 | -8.818% |
| 2025-08-12 | 23.25 | 23.25 | 23.15 | 23.15 | +0.716% | 640 | -8.000% |
| 2025-08-08 | 22.99 | 22.99 | 22.99 | 22.99 | -1.973% | 977 | -7.341% |
| 2025-08-07 | 23.45 | 23.45 | 23.45 | 23.45 | -0.170% | 389 | -9.168% |
| 2025-08-06 | 23.49 | 23.49 | 23.49 | 23.49 | -0.128% | 226 | -9.323% |
| 2025-08-04 | 23.59 | 23.90 | 23.50 | 23.52 | +0.384% | 1,952 | -9.439% |
| 2025-08-01 | 23.28 | 23.93 | 23.28 | 23.43 | -1.051% | 1,202 | -9.091% |
| 2025-07-31 | 23.83 | 23.83 | 23.68 | 23.68 | +1.232% | 829 | -10.046% |
| 2025-07-30 | 24.23 | 24.23 | 23.39 | 23.39 | -2.457% | 3,992 | -8.938% |
| 2025-07-29 | 24.25 | 24.25 | 23.98 | 23.98 | -0.498% | 1,737 | -11.176% |
| 2025-07-28 | 24.10 | 24.10 | 24.10 | 24.10 | -0.823% | 228 | -11.618% |
| 2025-07-25 | 24.50 | 24.50 | 24.30 | 24.30 | +0.691% | 1,388 | -12.346% |
| 2025-07-23 | 24.13 | 24.13 | 24.13 | 24.13 | -0.091% | 440 | -11.740% |
| 2025-07-22 | 24.10 | 24.29 | 23.93 | 24.16 | -0.514% | 2,320 | -11.820% |
| 2025-07-21 | 24.28 | 24.28 | 24.28 | 24.28 | +0.123% | 480 | -12.273% |
| 2025-07-18 | 23.95 | 24.27 | 23.95 | 24.25 | +1.253% | 1,755 | -12.165% |
| 2025-07-17 | 23.79 | 23.95 | 23.79 | 23.95 | +0.615% | 5,680 | -11.065% |
| 2025-07-16 | 23.50 | 23.80 | 23.43 | 23.80 | +1.591% | 1,948 | -10.518% |
| 2025-07-15 | 23.62 | 23.88 | 23.40 | 23.43 | +0.325% | 8,953 | -9.095% |
| 2025-07-14 | 23.23 | 23.36 | 23.07 | 23.36 | +0.336% | 1,209 | -8.799% |
| 2025-07-10 | 23.28 | 23.28 | 23.28 | 23.28 | -0.178% | 520 | -8.493% |
| 2025-07-09 | 23.25 | 23.32 | 23.25 | 23.32 | +0.293% | 2,989 | -8.655% |
| 2025-07-07 | 23.80 | 23.80 | 23.25 | 23.25 | -2.270% | 578 | -8.387% |
| 2025-07-03 | 23.79 | 23.79 | 23.79 | 23.79 | +0.722% | 1,069 | -10.467% |
| 2025-07-02 | 23.37 | 23.62 | 23.37 | 23.62 | +1.043% | 1,339 | -9.820% |
| 2025-07-01 | 23.77 | 23.77 | 23.38 | 23.38 | -0.445% | 825 | -8.879% |
| 2025-06-30 | 23.55 | 24.50 | 23.26 | 23.48 | -0.297% | 3,075 | -9.284% |
| 2025-06-26 | 23.55 | 23.55 | 23.55 | 23.55 | -0.591% | 454 | -9.554% |
| 2025-06-25 | 23.69 | 23.69 | 23.69 | 23.69 | +0.381% | 514 | -10.089% |
| 2025-06-24 | 23.43 | 23.60 | 23.25 | 23.60 | +0.898% | 2,349 | -9.746% |
| 2025-06-23 | 23.13 | 23.39 | 23.05 | 23.39 | -0.289% | 1,522 | -8.935% |
| 2025-06-20 | 23.43 | 23.46 | 23.25 | 23.46 | +0.398% | 2,497 | -9.199% |
| 2025-06-18 | 23.36 | 23.36 | 23.36 | 23.36 | +0.279% | 526 | -8.838% |
| 2025-06-17 | 23.30 | 23.30 | 23.30 | 23.30 | +0.129% | 802 | -8.584% |
| 2025-06-16 | 23.30 | 23.30 | 23.18 | 23.27 | +0.043% | 2,458 | -8.466% |
| 2025-06-13 | 22.94 | 23.26 | 22.94 | 23.26 | +1.395% | 5,542 | -8.426% |
| 2025-06-12 | 22.51 | 22.94 | 22.51 | 22.94 | -0.044% | 496 | -7.149% |
| 2025-06-11 | 22.95 | 22.95 | 22.95 | 22.95 | +0.482% | 1,331 | -7.190% |
| 2025-06-10 | 22.84 | 22.84 | 22.84 | 22.84 | +0.440% | 1,198 | -6.743% |
| 2025-06-09 | 22.71 | 22.75 | 22.71 | 22.74 | +1.112% | 590 | -6.332% |
| 2025-06-06 | 22.49 | 22.49 | 22.49 | 22.49 | +0.111% | 962 | -5.291% |
| 2025-06-05 | 22.46 | 22.46 | 22.46 | 22.46 | -0.619% | 395 | -5.186% |
| 2025-06-04 | 22.61 | 22.61 | 22.61 | 22.61 | +0.870% | 1,435 | -5.773% |
| 2025-06-03 | 22.60 | 22.70 | 22.00 | 22.41 | -1.364% | 4,498 | -4.953% |
| 2025-06-02 | 22.75 | 22.75 | 21.81 | 22.72 | -0.132% | 1,443 | -6.250% |
| 2025-05-29 | 22.75 | 22.75 | 22.73 | 22.75 | 0.000% | 1,332 | -6.374% |
| 2025-05-28 | 22.75 | 22.75 | 22.75 | 22.75 | +1.224% | 413 | -6.374% |
| 2025-05-27 | 22.48 | 22.48 | 22.48 | 22.48 | +1.881% | 450 | -5.228% |
| 2025-05-23 | 22.06 | 22.06 | 22.06 | 22.06 | -0.406% | 216 | -3.445% |
| 2025-05-21 | 22.33 | 22.33 | 22.15 | 22.15 | -0.717% | 764 | -3.837% |
| 2025-05-20 | 22.31 | 22.31 | 22.31 | 22.31 | +0.360% | 274 | -4.527% |
| 2025-05-19 | 22.62 | 22.68 | 22.23 | 22.23 | -1.586% | 758 | -4.184% |
| 2025-05-16 | 22.51 | 22.59 | 22.51 | 22.59 | +2.674% | 918 | -5.703% |
| 2025-05-15 | 22.00 | 22.00 | 22.00 | 22.00 | -3.297% | 641 | -3.182% |
| 2025-05-14 | 22.48 | 22.85 | 22.48 | 22.75 | +1.201% | 1,508 | -6.374% |
| 2025-05-13 | 22.55 | 22.55 | 22.48 | 22.48 | +0.537% | 1,231 | -5.249% |
| 2025-05-12 | 22.36 | 22.45 | 22.35 | 22.36 | -0.134% | 2,542 | -4.741% |
| 2025-05-08 | 22.45 | 22.47 | 22.39 | 22.39 | -0.267% | 583 | -4.868% |
| 2025-05-07 | 22.13 | 22.50 | 22.13 | 22.45 | +2.068% | 1,941 | -5.122% |
| 2025-05-06 | 22.49 | 22.49 | 22.00 | 22.00 | -1.323% | 632 | -3.161% |
| 2025-05-05 | 21.64 | 22.56 | 21.64 | 22.29 | +3.626% | 1,691 | -4.441% |
| 2025-05-02 | 21.51 | 21.51 | 21.51 | 21.51 | -2.227% | 429 | -0.976% |
| 2025-05-01 | 22.00 | 22.00 | 22.00 | 22.00 | -1.610% | 490 | -3.182% |
| 2025-04-30 | 21.48 | 22.36 | 21.48 | 22.36 | +5.472% | 2,562 | -4.741% |
| 2025-04-29 | 21.58 | 21.58 | 21.20 | 21.20 | -0.019% | 406 | +0.472% |
| 2025-04-28 | 21.20 | 21.20 | 21.20 | 21.20 | +0.398% | 1,074 | +0.453% |
| 2025-04-25 | 21.11 | 21.12 | 21.11 | 21.12 | +0.040% | 1,017 | +0.852% |
| 2025-04-24 | 21.31 | 21.31 | 21.05 | 21.11 | +0.215% | 1,515 | +0.892% |
| 2025-04-23 | 21.09 | 21.33 | 21.07 | 21.07 | +0.327% | 1,763 | +1.109% |
| 2025-04-22 | 20.46 | 21.00 | 20.46 | 21.00 | -2.890% | 699 | +1.439% |
| 2025-04-17 | 21.73 | 21.73 | 21.62 | 21.62 | -0.906% | 915 | -1.492% |
| 2025-04-16 | 20.94 | 21.82 | 20.94 | 21.82 | +5.978% | 1,100 | -2.384% |
| 2025-04-15 | 21.24 | 22.07 | 20.59 | 20.59 | -5.855% | 1,556 | +3.451% |
| 2025-04-11 | 21.87 | 21.87 | 21.87 | 21.87 | +2.292% | 212 | -2.606% |
| 2025-04-10 | 21.38 | 21.38 | 21.38 | 21.38 | -1.019% | 397 | -0.374% |
| 2025-04-09 | 21.75 | 21.90 | 20.21 | 21.60 | -0.184% | 4,069 | -1.389% |
| 2025-04-08 | 22.10 | 22.10 | 21.64 | 21.64 | -0.092% | 748 | -1.571% |
| 2025-04-07 | 21.66 | 21.66 | 21.66 | 21.66 | -3.373% | 563 | -1.662% |
| 2025-04-04 | 22.54 | 22.54 | 21.62 | 22.42 | +0.476% | 1,325 | -4.979% |
| 2025-04-03 | 22.17 | 22.65 | 21.64 | 22.31 | -2.149% | 1,670 | -4.527% |
| 2025-04-02 | 22.80 | 22.80 | 22.80 | 22.80 | -0.594% | 158 | -6.579% |
| 2025-03-31 | 22.81 | 22.94 | 22.81 | 22.94 | +0.544% | 1,384 | -7.134% |
| 2025-03-28 | 22.88 | 22.95 | 22.71 | 22.81 | +0.405% | 1,131 | -6.628% |
| 2025-03-26 | 22.78 | 22.78 | 22.72 | 22.72 | +0.754% | 681 | -6.250% |
| 2025-03-25 | 22.69 | 22.69 | 22.55 | 22.55 | -0.089% | 603 | -5.543% |
| 2025-03-24 | 22.55 | 22.59 | 22.55 | 22.57 | -1.009% | 1,246 | -5.627% |
| 2025-03-20 | 22.67 | 22.80 | 22.67 | 22.80 | +0.300% | 1,136 | -6.579% |
| 2025-03-19 | 22.73 | 22.73 | 22.73 | 22.73 | -0.036% | 195 | -6.299% |
| 2025-03-18 | 22.57 | 22.77 | 22.57 | 22.74 | +0.753% | 723 | -6.332% |
| 2025-03-17 | 22.75 | 22.75 | 22.57 | 22.57 | -0.861% | 795 | -5.627% |
| 2025-03-14 | 22.80 | 22.80 | 22.76 | 22.77 | +0.824% | 1,402 | -6.439% |
| 2025-03-12 | 22.60 | 22.60 | 22.58 | 22.58 | -0.529% | 437 | -5.669% |
| 2025-03-11 | 22.70 | 22.70 | 22.70 | 22.70 | +0.221% | 228 | -6.167% |
| 2025-03-10 | 22.74 | 22.78 | 22.58 | 22.65 | +0.303% | 718 | -5.960% |
| 2025-03-07 | 22.69 | 22.69 | 22.58 | 22.58 | +0.170% | 1,657 | -5.675% |
| 2025-03-06 | 23.00 | 23.00 | 22.54 | 22.54 | -1.531% | 1,766 | -5.515% |
| 2025-03-05 | 22.98 | 22.98 | 22.80 | 22.89 | +0.632% | 1,031 | -6.961% |
| 2025-03-04 | 22.75 | 22.75 | 22.75 | 22.75 | -0.122% | 156 | -6.374% |
| 2025-03-03 | 22.78 | 22.78 | 22.78 | 22.78 | +0.409% | 186 | -6.487% |
| 2025-02-28 | 22.64 | 22.86 | 22.56 | 22.68 | -0.242% | 2,238 | -6.105% |
| 2025-02-27 | 22.50 | 22.95 | 22.50 | 22.74 | +0.287% | 1,573 | -6.332% |
| 2025-02-26 | 22.96 | 22.96 | 22.61 | 22.68 | -0.766% | 549 | -6.064% |
| 2025-02-25 | 22.51 | 22.96 | 22.51 | 22.85 | 0.000% | 1,485 | -6.783% |