PRIF/PL
Priority Income Fund, Inc. 6.375% Series L Term Preferred Stock Due 2029
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.02USD+0.076%(+0.02)698
After-hoursOct 2, 2026 4:10:30 PM EDT
25.02USD0.000%(0.00)
PRIF/PL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.03 | 25.03 | 25.02 | 25.02 | +0.076% | 698 | 0.000% |
| 2026-10-01 | 25.00 | 25.00 | 25.00 | 25.00 | +0.027% | 3,999 | +0.076% |
| 2026-09-30 | 25.02 | 25.02 | 24.99 | 24.99 | -0.103% | 2,194 | +0.103% |
| 2026-09-29 | 24.99 | 25.02 | 24.99 | 25.02 | +0.160% | 4,283 | 0.000% |
| 2026-09-28 | 24.98 | 24.99 | 24.98 | 24.98 | 0.000% | 844 | +0.160% |
| 2026-09-25 | 24.97 | 25.01 | 24.97 | 24.98 | 0.000% | 2,833 | +0.160% |
| 2026-09-24 | 25.01 | 25.01 | 24.97 | 24.98 | +0.040% | 8,306 | +0.160% |
| 2026-09-23 | 25.02 | 25.02 | 24.97 | 24.97 | -1.601% | 2,059 | +0.200% |
| 2026-09-22 | 25.35 | 25.38 | 25.35 | 25.38 | +0.095% | 10,386 | -1.404% |
| 2026-09-21 | 25.35 | 25.35 | 25.35 | 25.35 | +0.028% | 1,527 | -1.310% |
| 2026-09-18 | 25.35 | 25.35 | 25.33 | 25.34 | +0.099% | 1,148 | -1.282% |
| 2026-09-17 | 25.32 | 25.32 | 25.31 | 25.32 | -0.025% | 2,101 | -1.185% |
| 2026-09-16 | 25.33 | 25.34 | 25.32 | 25.33 | +0.104% | 3,887 | -1.210% |
| 2026-09-15 | 25.30 | 25.63 | 25.30 | 25.30 | +0.198% | 28,333 | -1.107% |
| 2026-09-14 | 24.59 | 25.31 | 24.59 | 25.25 | +3.033% | 26,111 | -0.911% |
| 2026-09-11 | 24.68 | 24.68 | 24.35 | 24.51 | -1.023% | 2,498 | +2.094% |
| 2026-09-10 | 24.40 | 24.76 | 24.40 | 24.76 | +1.309% | 1,255 | +1.050% |
| 2026-09-09 | 24.58 | 24.58 | 24.44 | 24.44 | -0.570% | 460 | +2.373% |
| 2026-09-08 | 24.42 | 24.58 | 24.42 | 24.58 | +0.738% | 1,480 | +1.790% |
| 2026-09-04 | 24.41 | 24.41 | 24.31 | 24.40 | -0.611% | 4,375 | +2.541% |
| 2026-09-03 | 24.49 | 24.75 | 24.49 | 24.55 | -0.928% | 2,424 | +1.914% |
| 2026-09-02 | 24.26 | 24.78 | 24.26 | 24.78 | +1.807% | 2,750 | +0.969% |
| 2026-09-01 | 24.53 | 24.53 | 24.34 | 24.34 | -1.258% | 1,178 | +2.794% |
| 2026-08-31 | 24.70 | 24.70 | 24.63 | 24.65 | +0.285% | 869 | +1.501% |
| 2026-08-28 | 24.41 | 24.58 | 24.41 | 24.58 | +0.245% | 252 | +1.790% |
| 2026-08-27 | 24.52 | 24.52 | 24.52 | 24.52 | -1.062% | 574 | +2.039% |
| 2026-08-26 | 24.54 | 24.78 | 24.35 | 24.78 | -0.081% | 5,624 | +0.956% |
| 2026-08-25 | 24.69 | 24.80 | 24.69 | 24.80 | +0.826% | 1,384 | +0.874% |
| 2026-08-24 | 24.60 | 24.65 | 24.33 | 24.60 | +0.944% | 5,117 | +1.707% |
| 2026-08-21 | 24.37 | 24.37 | 24.37 | 24.37 | -0.368% | 470 | +2.667% |
| 2026-08-20 | 24.59 | 24.59 | 24.46 | 24.46 | -0.856% | 800 | +2.289% |
| 2026-08-19 | 24.65 | 24.67 | 24.65 | 24.67 | +0.494% | 1,179 | +1.414% |
| 2026-08-18 | 24.35 | 24.55 | 24.35 | 24.55 | +0.204% | 2,295 | +1.914% |
| 2026-08-17 | 24.34 | 24.52 | 24.34 | 24.50 | +0.008% | 1,791 | +2.122% |
| 2026-08-13 | 24.50 | 24.50 | 24.50 | 24.50 | +0.319% | 611 | +2.131% |
| 2026-08-12 | 24.34 | 24.43 | 24.34 | 24.42 | +0.494% | 922 | +2.457% |
| 2026-08-11 | 24.55 | 24.55 | 24.30 | 24.30 | -1.018% | 4,920 | +2.963% |
| 2026-08-10 | 24.34 | 24.55 | 24.34 | 24.55 | +0.409% | 2,050 | +1.914% |
| 2026-08-07 | 24.32 | 24.45 | 24.32 | 24.45 | +0.205% | 286 | +2.331% |
| 2026-08-06 | 24.34 | 24.43 | 24.34 | 24.40 | -0.164% | 984 | +2.541% |
| 2026-08-05 | 24.40 | 24.44 | 24.40 | 24.44 | +0.370% | 433 | +2.373% |
| 2026-08-04 | 24.53 | 24.53 | 24.28 | 24.35 | +0.406% | 4,761 | +2.752% |
| 2026-08-03 | 24.35 | 24.52 | 24.25 | 24.25 | -0.404% | 2,317 | +3.168% |
| 2026-07-31 | 24.35 | 24.35 | 24.35 | 24.35 | 0.000% | 648 | +2.752% |
| 2026-07-30 | 24.25 | 24.43 | 24.25 | 24.35 | +0.412% | 1,515 | +2.752% |
| 2026-07-29 | 24.30 | 24.37 | 24.25 | 24.25 | -0.513% | 3,532 | +3.175% |
| 2026-07-28 | 24.28 | 24.38 | 24.28 | 24.38 | +0.247% | 633 | +2.646% |
| 2026-07-27 | 24.30 | 24.55 | 24.28 | 24.32 | +0.062% | 5,879 | +2.899% |
| 2026-07-24 | 24.31 | 24.46 | 24.30 | 24.30 | -0.410% | 1,233 | +2.963% |
| 2026-07-23 | 24.33 | 24.46 | 24.33 | 24.40 | -0.245% | 658 | +2.541% |
| 2026-07-22 | 24.47 | 24.47 | 24.46 | 24.46 | -0.163% | 286 | +2.289% |
| 2026-07-21 | 24.61 | 24.61 | 24.50 | 24.50 | -0.227% | 494 | +2.122% |
| 2026-07-20 | 24.52 | 24.56 | 24.52 | 24.56 | +0.679% | 582 | +1.891% |
| 2026-07-17 | 24.34 | 24.39 | 24.34 | 24.39 | +0.263% | 348 | +2.583% |
| 2026-07-16 | 24.31 | 24.45 | 24.31 | 24.33 | -0.262% | 1,748 | +2.853% |
| 2026-07-15 | 24.38 | 24.39 | 24.25 | 24.39 | -0.040% | 3,174 | +2.583% |
| 2026-07-14 | 24.45 | 24.45 | 24.37 | 24.40 | -0.206% | 3,071 | +2.542% |
| 2026-07-13 | 24.70 | 24.70 | 24.45 | 24.45 | -1.012% | 430 | +2.331% |
| 2026-07-10 | 24.38 | 24.70 | 24.38 | 24.70 | +1.163% | 1,312 | +1.296% |
| 2026-07-09 | 24.50 | 24.50 | 24.42 | 24.42 | -0.492% | 753 | +2.474% |
| 2026-07-08 | 24.65 | 24.65 | 24.39 | 24.54 | +0.355% | 1,138 | +1.970% |
| 2026-07-07 | 24.39 | 24.45 | 24.39 | 24.45 | -0.093% | 619 | +2.332% |
| 2026-07-06 | 24.37 | 24.47 | 24.37 | 24.47 | +0.407% | 1,128 | +2.236% |
| 2026-07-02 | 24.38 | 24.38 | 24.37 | 24.37 | -0.921% | 433 | +2.652% |
| 2026-07-01 | 24.39 | 24.60 | 24.39 | 24.60 | +0.737% | 796 | +1.707% |
| 2026-06-30 | 24.43 | 24.43 | 24.42 | 24.42 | -0.082% | 1,075 | +2.457% |
| 2026-06-29 | 24.41 | 24.55 | 24.41 | 24.44 | +0.205% | 3,023 | +2.373% |
| 2026-06-26 | 24.37 | 24.63 | 24.37 | 24.39 | -1.077% | 1,456 | +2.583% |
| 2026-06-25 | 24.33 | 24.66 | 24.33 | 24.66 | +1.213% | 1,848 | +1.478% |
| 2026-06-24 | 24.35 | 24.36 | 24.35 | 24.36 | -0.571% | 530 | +2.709% |
| 2026-06-23 | 24.72 | 24.72 | 24.32 | 24.50 | -1.646% | 2,879 | +2.122% |
| 2026-06-22 | 24.80 | 24.91 | 24.80 | 24.91 | +0.606% | 2,642 | +0.442% |
| 2026-06-17 | 24.73 | 24.85 | 24.73 | 24.76 | +0.243% | 1,415 | +1.050% |
| 2026-06-16 | 24.62 | 24.98 | 24.62 | 24.70 | +0.350% | 4,174 | +1.296% |
| 2026-06-15 | 24.65 | 24.76 | 24.58 | 24.61 | -0.131% | 1,912 | +1.650% |
| 2026-06-12 | 24.65 | 24.77 | 24.65 | 24.65 | -0.541% | 1,046 | +1.517% |
| 2026-06-11 | 24.60 | 24.78 | 24.60 | 24.78 | +0.527% | 259 | +0.969% |
| 2026-06-10 | 24.65 | 24.65 | 24.65 | 24.65 | -1.321% | 142 | +1.501% |
| 2026-06-05 | 24.70 | 24.98 | 24.70 | 24.98 | +0.807% | 341 | +0.160% |
| 2026-06-04 | 24.57 | 24.78 | 24.57 | 24.78 | +0.609% | 499 | +0.969% |
| 2026-06-03 | 24.75 | 24.75 | 24.63 | 24.63 | -0.685% | 438 | +1.583% |
| 2026-06-02 | 24.75 | 24.86 | 24.75 | 24.80 | +0.202% | 3,655 | +0.887% |
| 2026-06-01 | 24.61 | 24.79 | 24.61 | 24.75 | -0.081% | 2,127 | +1.091% |
| 2026-05-29 | 24.77 | 24.77 | 24.77 | 24.77 | -0.121% | 457 | +1.009% |
| 2026-05-28 | 24.55 | 24.83 | 24.55 | 24.80 | 0.000% | 895 | +0.887% |
| 2026-05-27 | 24.54 | 24.91 | 24.54 | 24.80 | -0.161% | 6,586 | +0.887% |
| 2026-05-26 | 24.57 | 24.93 | 24.57 | 24.84 | +0.485% | 586 | +0.725% |
| 2026-05-22 | 24.59 | 24.87 | 24.59 | 24.72 | -0.323% | 583 | +1.214% |
| 2026-05-21 | 24.55 | 24.80 | 24.55 | 24.80 | +0.158% | 1,546 | +0.887% |
| 2026-05-20 | 24.76 | 24.76 | 24.76 | 24.76 | +0.044% | 1,475 | +1.046% |
| 2026-05-19 | 24.53 | 24.84 | 24.53 | 24.75 | +0.774% | 2,254 | +1.091% |
| 2026-05-18 | 24.53 | 25.00 | 24.53 | 24.56 | -0.163% | 6,126 | +1.873% |
| 2026-05-15 | 24.60 | 24.60 | 24.60 | 24.60 | +0.326% | 449 | +1.707% |
| 2026-05-14 | 24.74 | 24.74 | 24.52 | 24.52 | -0.224% | 657 | +2.039% |
| 2026-05-13 | 24.51 | 24.63 | 24.51 | 24.57 | +0.002% | 2,113 | +1.811% |
| 2026-05-12 | 24.52 | 24.57 | 24.51 | 24.57 | -0.185% | 1,422 | +1.813% |
| 2026-05-11 | 24.55 | 24.75 | 24.51 | 24.62 | -0.122% | 1,550 | +1.625% |
| 2026-05-08 | 24.52 | 24.79 | 24.52 | 24.65 | 0.000% | 2,274 | +1.501% |
| 2026-05-07 | 24.52 | 24.65 | 24.52 | 24.65 | 0.000% | 2,053 | +1.501% |
| 2026-05-06 | 24.50 | 24.65 | 24.50 | 24.65 | +0.777% | 1,262 | +1.501% |
| 2026-05-05 | 24.48 | 24.56 | 24.46 | 24.46 | -0.122% | 1,666 | +2.289% |
| 2026-05-04 | 24.50 | 24.56 | 24.46 | 24.49 | -0.017% | 4,142 | +2.164% |
| 2026-05-01 | 24.45 | 24.50 | 24.45 | 24.49 | +0.180% | 2,312 | +2.147% |
| 2026-04-30 | 24.38 | 24.50 | 24.38 | 24.45 | +0.123% | 1,853 | +2.331% |
| 2026-04-29 | 24.35 | 24.50 | 24.35 | 24.42 | +0.411% | 3,885 | +2.457% |
| 2026-04-28 | 24.35 | 24.35 | 24.32 | 24.32 | -0.531% | 1,145 | +2.878% |
| 2026-04-27 | 24.32 | 24.49 | 24.32 | 24.45 | +0.411% | 1,391 | +2.331% |
| 2026-04-24 | 24.44 | 24.44 | 24.33 | 24.35 | +0.082% | 1,912 | +2.752% |
| 2026-04-23 | 24.30 | 24.40 | 24.30 | 24.33 | -0.164% | 2,490 | +2.836% |
| 2026-04-22 | 24.31 | 24.38 | 24.27 | 24.37 | +0.124% | 9,186 | +2.667% |
| 2026-04-21 | 24.37 | 24.38 | 24.30 | 24.34 | -0.246% | 4,248 | +2.794% |
| 2026-04-20 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000% | 331 | +2.541% |
| 2026-04-16 | 24.40 | 24.40 | 24.40 | 24.40 | +0.370% | 527 | +2.541% |
| 2026-04-15 | 24.26 | 24.32 | 24.25 | 24.31 | +0.372% | 2,136 | +2.921% |
| 2026-04-14 | 24.28 | 24.28 | 24.19 | 24.22 | -0.124% | 2,430 | +3.303% |
| 2026-04-13 | 24.25 | 24.30 | 24.18 | 24.25 | 0.000% | 1,796 | +3.175% |
| 2026-04-10 | 24.30 | 24.30 | 24.17 | 24.25 | -0.206% | 2,647 | +3.175% |
| 2026-04-08 | 24.30 | 24.33 | 24.30 | 24.30 | +0.082% | 1,251 | +2.963% |
| 2026-04-07 | 24.50 | 24.50 | 24.28 | 24.28 | +0.248% | 3,000 | +3.047% |
| 2026-04-06 | 24.25 | 24.32 | 24.22 | 24.22 | -0.738% | 8,854 | +3.303% |
| 2026-04-02 | 24.49 | 24.53 | 24.40 | 24.40 | +0.164% | 1,001 | +2.541% |
| 2026-04-01 | 24.36 | 24.68 | 24.36 | 24.36 | -0.572% | 607 | +2.709% |
| 2026-03-31 | 24.49 | 24.50 | 24.49 | 24.50 | -0.366% | 709 | +2.122% |
| 2026-03-30 | 24.36 | 24.62 | 24.36 | 24.59 | +1.553% | 3,191 | +1.749% |
| 2026-03-27 | 24.34 | 24.34 | 24.21 | 24.21 | -1.168% | 7,126 | +3.329% |
| 2026-03-26 | 24.28 | 24.68 | 24.28 | 24.50 | +0.948% | 3,620 | +2.122% |
| 2026-03-25 | 24.10 | 24.27 | 23.91 | 24.27 | +0.497% | 1,471 | +3.090% |
| 2026-03-24 | 24.15 | 24.15 | 24.15 | 24.15 | 0.000% | 347 | +3.602% |
| 2026-03-23 | 24.25 | 24.49 | 24.15 | 24.15 | -0.453% | 4,040 | +3.602% |
| 2026-03-20 | 24.32 | 24.38 | 24.26 | 24.26 | -0.615% | 4,490 | +3.133% |
| 2026-03-18 | 24.50 | 24.73 | 24.31 | 24.41 | -0.286% | 4,752 | +2.499% |
| 2026-03-17 | 24.60 | 24.60 | 24.48 | 24.48 | -1.031% | 2,901 | +2.206% |
| 2026-03-16 | 24.80 | 24.80 | 24.73 | 24.73 | +0.672% | 656 | +1.152% |
| 2026-03-13 | 24.61 | 24.84 | 24.57 | 24.57 | -0.284% | 711 | +1.832% |
| 2026-03-12 | 24.67 | 25.00 | 24.64 | 24.64 | -0.725% | 813 | +1.542% |
| 2026-03-11 | 24.86 | 24.97 | 24.61 | 24.82 | -0.442% | 3,704 | +0.806% |
| 2026-03-10 | 24.63 | 25.10 | 24.63 | 24.93 | +1.254% | 7,495 | +0.361% |
| 2026-03-09 | 24.62 | 24.62 | 24.62 | 24.62 | +0.046% | 290 | +1.619% |
| 2026-03-06 | 24.61 | 24.72 | 24.61 | 24.61 | -0.445% | 343 | +1.666% |
| 2026-03-05 | 24.52 | 24.72 | 24.52 | 24.72 | +0.447% | 1,122 | +1.214% |
| 2026-03-04 | 24.50 | 24.61 | 24.50 | 24.61 | +0.449% | 1,058 | +1.666% |
| 2026-03-03 | 24.50 | 24.50 | 24.50 | 24.50 | -0.082% | 209 | +2.122% |
| 2026-03-02 | 24.57 | 24.61 | 24.52 | 24.52 | -0.768% | 594 | +2.039% |
| 2026-02-27 | 24.56 | 24.71 | 24.50 | 24.71 | -0.001% | 935 | +1.256% |
| 2026-02-26 | 24.50 | 24.71 | 24.50 | 24.71 | +0.857% | 856 | +1.255% |
| 2026-02-25 | 24.44 | 24.70 | 24.30 | 24.50 | +0.823% | 10,744 | +2.122% |
| 2026-02-24 | 24.39 | 24.39 | 24.30 | 24.30 | +0.124% | 261 | +2.963% |
| 2026-02-23 | 24.33 | 24.40 | 24.26 | 24.27 | -0.247% | 4,212 | +3.090% |
| 2026-02-20 | 24.31 | 24.42 | 24.29 | 24.33 | -0.287% | 1,894 | +2.836% |
| 2026-02-19 | 24.40 | 24.40 | 24.40 | 24.40 | -0.448% | 1,380 | +2.541% |
| 2026-02-18 | 24.40 | 24.51 | 24.40 | 24.51 | +0.215% | 1,007 | +2.081% |
| 2026-02-17 | 24.40 | 24.50 | 24.39 | 24.46 | +0.030% | 2,037 | +2.300% |
| 2026-02-13 | 24.30 | 24.45 | 24.30 | 24.45 | +0.411% | 413 | +2.331% |
| 2026-02-12 | 24.47 | 24.47 | 24.33 | 24.35 | -0.531% | 1,600 | +2.752% |
| 2026-02-11 | 24.33 | 24.57 | 24.33 | 24.48 | +0.741% | 4,432 | +2.206% |
| 2026-02-09 | 24.35 | 24.50 | 24.30 | 24.30 | -0.017% | 3,430 | +2.963% |
| 2026-02-06 | 24.25 | 24.30 | 24.25 | 24.30 | -0.474% | 450 | +2.946% |
| 2026-02-05 | 24.15 | 24.42 | 24.15 | 24.42 | +0.659% | 362 | +2.457% |
| 2026-02-04 | 24.12 | 24.26 | 24.12 | 24.26 | +0.041% | 506 | +3.133% |
| 2026-02-03 | 24.24 | 24.25 | 24.20 | 24.25 | +0.041% | 816 | +3.175% |
| 2026-02-02 | 24.25 | 24.25 | 24.06 | 24.24 | 0.000% | 7,735 | +3.218% |
| 2026-01-30 | 24.25 | 24.25 | 24.00 | 24.24 | +0.165% | 5,564 | +3.218% |
| 2026-01-29 | 24.12 | 24.22 | 23.98 | 24.20 | -0.149% | 5,784 | +3.388% |
| 2026-01-28 | 24.20 | 24.30 | 24.20 | 24.24 | +0.315% | 2,992 | +3.235% |
| 2026-01-27 | 24.12 | 24.30 | 24.08 | 24.16 | -0.083% | 6,568 | +3.560% |
| 2026-01-26 | 23.83 | 24.50 | 23.83 | 24.18 | +1.384% | 6,160 | +3.474% |
| 2026-01-23 | 23.94 | 23.94 | 23.85 | 23.85 | 0.000% | 2,696 | +4.906% |
| 2026-01-22 | 23.85 | 23.85 | 23.85 | 23.85 | -0.209% | 357 | +4.906% |
| 2026-01-21 | 23.90 | 23.90 | 23.90 | 23.90 | -0.417% | 238 | +4.686% |
| 2026-01-20 | 23.85 | 24.00 | 23.85 | 24.00 | +0.671% | 805 | +4.250% |
| 2026-01-16 | 23.99 | 24.00 | 23.84 | 23.84 | -0.667% | 10,141 | +4.950% |
| 2026-01-15 | 24.01 | 24.12 | 24.00 | 24.00 | -0.042% | 2,873 | +4.250% |
| 2026-01-13 | 24.20 | 24.37 | 24.01 | 24.01 | -1.031% | 3,114 | +4.207% |
| 2026-01-12 | 24.12 | 24.37 | 24.12 | 24.26 | +0.041% | 5,146 | +3.133% |
| 2026-01-09 | 24.20 | 24.25 | 24.20 | 24.25 | +0.207% | 625 | +3.175% |
| 2026-01-08 | 24.10 | 24.26 | 24.10 | 24.20 | +0.624% | 2,127 | +3.388% |
| 2026-01-07 | 24.05 | 24.05 | 24.05 | 24.05 | -0.496% | 150 | +4.033% |
| 2026-01-06 | 23.96 | 24.17 | 23.96 | 24.17 | +0.960% | 617 | +3.517% |
| 2026-01-05 | 24.15 | 24.15 | 23.94 | 23.94 | -0.247% | 768 | +4.511% |
| 2026-01-02 | 24.00 | 24.00 | 24.00 | 24.00 | -0.086% | 1,294 | +4.253% |
| 2025-12-31 | 23.99 | 24.02 | 23.99 | 24.02 | +0.334% | 1,238 | +4.163% |
| 2025-12-30 | 24.20 | 24.20 | 23.94 | 23.94 | -0.581% | 2,258 | +4.511% |
| 2025-12-29 | 24.08 | 24.09 | 24.08 | 24.08 | 0.000% | 1,686 | +3.904% |
| 2025-12-26 | 24.22 | 24.22 | 24.08 | 24.08 | 0.000% | 1,677 | +3.904% |
| 2025-12-24 | 23.95 | 24.09 | 23.95 | 24.08 | +0.542% | 826 | +3.904% |
| 2025-12-23 | 24.24 | 24.24 | 23.95 | 23.95 | -2.125% | 1,232 | +4.467% |
| 2025-12-22 | 24.34 | 24.49 | 24.34 | 24.47 | +0.555% | 2,196 | +2.248% |
| 2025-12-19 | 24.21 | 24.38 | 24.21 | 24.34 | +0.130% | 2,992 | +2.815% |
| 2025-12-18 | 24.20 | 24.45 | 24.15 | 24.30 | +0.386% | 7,735 | +2.948% |
| 2025-12-17 | 24.30 | 24.30 | 24.21 | 24.21 | -0.411% | 5,322 | +3.346% |
| 2025-12-16 | 24.35 | 24.35 | 24.29 | 24.31 | +0.372% | 1,112 | +2.921% |
| 2025-12-15 | 24.32 | 24.32 | 24.20 | 24.22 | -1.425% | 3,662 | +3.303% |
| 2025-12-12 | 24.20 | 24.63 | 24.12 | 24.57 | +1.403% | 8,522 | +1.832% |
| 2025-12-10 | 24.19 | 24.27 | 24.16 | 24.23 | +0.124% | 25,913 | +3.260% |
| 2025-12-09 | 24.27 | 24.27 | 24.15 | 24.20 | +0.332% | 1,746 | +3.388% |
| 2025-12-08 | 24.23 | 24.23 | 24.12 | 24.12 | -0.413% | 2,542 | +3.731% |
| 2025-12-05 | 24.39 | 24.39 | 24.14 | 24.22 | -0.124% | 2,273 | +3.303% |
| 2025-12-04 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 617 | +3.175% |
| 2025-12-02 | 24.13 | 24.25 | 24.08 | 24.25 | +0.497% | 4,665 | +3.175% |
| 2025-12-01 | 24.20 | 24.20 | 24.12 | 24.13 | -1.591% | 2,203 | +3.688% |
| 2025-11-28 | 24.52 | 24.52 | 24.52 | 24.52 | +1.701% | 280 | +2.039% |
| 2025-11-26 | 24.11 | 24.13 | 24.11 | 24.11 | -0.124% | 803 | +3.774% |
| 2025-11-25 | 24.10 | 24.18 | 24.10 | 24.14 | -0.182% | 459 | +3.645% |
| 2025-11-24 | 24.18 | 24.52 | 24.15 | 24.18 | -0.149% | 4,228 | +3.457% |
| 2025-11-21 | 24.27 | 24.27 | 24.22 | 24.22 | -0.185% | 453 | +3.303% |
| 2025-11-20 | 24.27 | 24.27 | 24.27 | 24.27 | -0.553% | 186 | +3.111% |
| 2025-11-19 | 24.10 | 24.40 | 24.10 | 24.40 | +1.244% | 632 | +2.541% |
| 2025-11-18 | 24.12 | 24.12 | 24.10 | 24.10 | -0.083% | 548 | +3.817% |
| 2025-11-17 | 24.17 | 24.17 | 24.10 | 24.12 | +0.416% | 1,525 | +3.731% |
| 2025-11-13 | 24.07 | 24.07 | 24.02 | 24.02 | 0.000% | 759 | +4.163% |
| 2025-11-12 | 24.03 | 24.05 | 24.02 | 24.02 | -0.249% | 889 | +4.163% |
| 2025-11-11 | 24.21 | 24.22 | 24.08 | 24.08 | -0.644% | 3,199 | +3.904% |
| 2025-11-10 | 24.00 | 24.30 | 24.00 | 24.24 | +1.025% | 2,732 | +3.235% |
| 2025-11-07 | 23.99 | 24.00 | 23.99 | 23.99 | -0.023% | 1,361 | +4.293% |
| 2025-11-06 | 24.00 | 24.00 | 24.00 | 24.00 | -0.019% | 342 | +4.270% |
| 2025-11-05 | 23.94 | 24.00 | 23.94 | 24.00 | +0.587% | 1,802 | +4.250% |
| 2025-11-04 | 23.86 | 23.86 | 23.86 | 23.86 | -0.042% | 1,105 | +4.862% |
| 2025-11-03 | 23.99 | 23.99 | 23.87 | 23.87 | -0.500% | 1,639 | +4.818% |
| 2025-10-31 | 23.92 | 23.99 | 23.91 | 23.99 | +0.545% | 1,261 | +4.293% |
| 2025-10-30 | 23.87 | 23.87 | 23.86 | 23.86 | 0.000% | 3,389 | +4.862% |
| 2025-10-29 | 23.92 | 23.98 | 23.86 | 23.86 | -0.230% | 1,586 | +4.862% |
| 2025-10-28 | 23.90 | 23.99 | 23.90 | 23.91 | -0.021% | 1,155 | +4.621% |
| 2025-10-27 | 23.87 | 23.96 | 23.86 | 23.92 | -0.084% | 2,216 | +4.599% |
| 2025-10-24 | 23.87 | 23.97 | 23.87 | 23.94 | -0.015% | 1,765 | +4.511% |
| 2025-10-23 | 23.97 | 23.97 | 23.86 | 23.94 | +0.392% | 914 | +4.496% |
| 2025-10-22 | 23.90 | 23.90 | 23.83 | 23.85 | +0.084% | 2,465 | +4.906% |
| 2025-10-21 | 23.80 | 23.83 | 23.80 | 23.83 | +0.020% | 803 | +4.994% |
| 2025-10-20 | 23.83 | 23.86 | 23.80 | 23.83 | -0.609% | 1,917 | +5.015% |
| 2025-10-17 | 23.80 | 23.97 | 23.80 | 23.97 | +0.508% | 660 | +4.376% |
| 2025-10-16 | 23.85 | 23.85 | 23.85 | 23.85 | +0.210% | 324 | +4.906% |
| 2025-10-15 | 23.80 | 23.80 | 23.80 | 23.80 | +0.042% | 1,219 | +5.126% |
| 2025-10-14 | 23.79 | 23.81 | 23.79 | 23.79 | -0.141% | 2,606 | +5.170% |
| 2025-10-13 | 23.83 | 23.85 | 23.79 | 23.82 | -0.153% | 8,327 | +5.022% |
| 2025-10-10 | 23.83 | 23.94 | 23.83 | 23.86 | +0.126% | 970 | +4.862% |
| 2025-10-09 | 23.85 | 24.06 | 23.83 | 23.83 | 0.000% | 1,973 | +4.994% |
| 2025-10-08 | 23.84 | 23.85 | 23.83 | 23.83 | -0.708% | 2,814 | +4.994% |
| 2025-10-07 | 24.00 | 24.00 | 24.00 | 24.00 | +0.251% | 593 | +4.250% |
| 2025-10-06 | 24.08 | 24.08 | 23.94 | 23.94 | -0.561% | 832 | +4.511% |
| 2025-10-03 | 24.00 | 24.07 | 23.88 | 24.07 | +0.608% | 3,559 | +3.925% |
| 2025-10-02 | 24.07 | 24.07 | 23.91 | 23.93 | -0.584% | 3,017 | +4.558% |
| 2025-10-01 | 24.30 | 24.30 | 23.98 | 24.07 | -0.619% | 3,042 | +3.947% |
| 2025-09-30 | 24.16 | 24.22 | 24.16 | 24.22 | +0.233% | 599 | +3.303% |
| 2025-09-29 | 24.20 | 24.30 | 24.04 | 24.16 | -0.150% | 3,433 | +3.544% |
| 2025-09-26 | 24.14 | 24.20 | 24.05 | 24.20 | +0.290% | 2,276 | +3.389% |
| 2025-09-25 | 24.27 | 24.27 | 24.13 | 24.13 | +0.541% | 1,034 | +3.688% |
| 2025-09-24 | 24.33 | 24.33 | 24.00 | 24.00 | +0.000% | 939 | +4.250% |
| 2025-09-23 | 24.40 | 24.40 | 23.96 | 24.00 | -1.437% | 1,457 | +4.250% |
| 2025-09-22 | 24.35 | 24.35 | 24.35 | 24.35 | +0.041% | 339 | +2.752% |
| 2025-09-17 | 24.44 | 24.53 | 24.34 | 24.34 | -0.123% | 2,275 | +2.794% |
| 2025-09-16 | 24.42 | 24.42 | 24.37 | 24.37 | +0.206% | 1,165 | +2.667% |
| 2025-09-15 | 24.34 | 24.41 | 24.32 | 24.32 | -0.164% | 2,592 | +2.878% |
| 2025-09-12 | 24.39 | 24.40 | 24.36 | 24.36 | +0.164% | 2,148 | +2.709% |
| 2025-09-11 | 24.32 | 24.36 | 24.31 | 24.32 | -0.491% | 1,632 | +2.878% |
| 2025-09-10 | 24.41 | 24.44 | 24.25 | 24.44 | +0.950% | 861 | +2.373% |
| 2025-09-09 | 24.26 | 24.51 | 24.18 | 24.21 | +0.207% | 9,728 | +3.346% |
| 2025-09-08 | 24.15 | 24.28 | 24.15 | 24.16 | -0.289% | 4,450 | +3.560% |
| 2025-09-05 | 24.20 | 24.23 | 24.20 | 24.23 | 0.000% | 483 | +3.260% |
| 2025-09-04 | 24.27 | 24.28 | 24.10 | 24.23 | +0.126% | 2,046 | +3.260% |
| 2025-09-03 | 24.20 | 24.20 | 24.18 | 24.20 | +0.413% | 1,100 | +3.390% |
| 2025-09-02 | 24.15 | 24.15 | 24.10 | 24.10 | +0.042% | 1,978 | +3.817% |
| 2025-08-29 | 24.07 | 24.10 | 24.02 | 24.09 | -0.207% | 3,055 | +3.861% |
| 2025-08-28 | 24.27 | 24.32 | 24.05 | 24.14 | -1.227% | 7,321 | +3.645% |
| 2025-08-27 | 24.42 | 24.44 | 24.42 | 24.44 | +1.159% | 1,212 | +2.373% |
| 2025-08-26 | 24.16 | 24.16 | 24.16 | 24.16 | +0.541% | 257 | +3.560% |
| 2025-08-22 | 24.15 | 24.15 | 24.03 | 24.03 | -0.907% | 1,422 | +4.120% |
| 2025-08-21 | 24.04 | 24.27 | 24.04 | 24.25 | +0.456% | 2,126 | +3.175% |
| 2025-08-20 | 24.20 | 24.20 | 24.03 | 24.14 | -0.041% | 1,795 | +3.645% |
| 2025-08-19 | 24.20 | 24.20 | 24.05 | 24.15 | -0.453% | 3,238 | +3.602% |
| 2025-08-18 | 24.17 | 24.26 | 24.16 | 24.26 | +0.041% | 1,567 | +3.133% |
| 2025-08-15 | 24.09 | 24.30 | 24.09 | 24.25 | +1.287% | 3,050 | +3.175% |
| 2025-08-13 | 24.23 | 24.23 | 23.87 | 23.94 | -0.684% | 2,000 | +4.503% |
| 2025-08-12 | 24.15 | 24.15 | 24.11 | 24.11 | -0.158% | 929 | +3.788% |
| 2025-08-11 | 24.25 | 24.25 | 24.14 | 24.14 | -1.018% | 670 | +3.624% |
| 2025-08-08 | 24.09 | 24.39 | 24.05 | 24.39 | -0.191% | 1,127 | +2.569% |
| 2025-08-07 | 24.25 | 24.44 | 24.25 | 24.44 | 0.000% | 621 | +2.373% |
| 2025-08-06 | 24.20 | 24.44 | 24.20 | 24.44 | +0.370% | 244 | +2.373% |
| 2025-08-05 | 24.34 | 24.40 | 24.34 | 24.35 | -0.409% | 2,103 | +2.752% |
| 2025-08-04 | 24.35 | 24.45 | 24.35 | 24.45 | +0.163% | 3,140 | +2.331% |
| 2025-08-01 | 24.08 | 24.50 | 24.08 | 24.41 | -0.367% | 2,357 | +2.499% |
| 2025-07-31 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 579 | +2.122% |
| 2025-07-30 | 24.21 | 24.50 | 24.21 | 24.50 | -0.285% | 1,661 | +2.122% |
| 2025-07-29 | 24.57 | 24.57 | 24.57 | 24.57 | +0.862% | 259 | +1.832% |
| 2025-07-28 | 24.22 | 24.36 | 23.98 | 24.36 | +0.870% | 1,358 | +2.709% |
| 2025-07-25 | 24.17 | 24.27 | 24.00 | 24.15 | +0.817% | 1,781 | +3.602% |
| 2025-07-24 | 24.18 | 24.18 | 23.95 | 23.95 | -1.826% | 455 | +4.448% |
| 2025-07-23 | 24.37 | 24.40 | 24.06 | 24.40 | +1.711% | 2,092 | +2.541% |
| 2025-07-22 | 24.29 | 24.29 | 23.99 | 23.99 | -1.561% | 716 | +4.295% |
| 2025-07-21 | 24.30 | 24.39 | 24.30 | 24.37 | +0.288% | 6,714 | +2.667% |
| 2025-07-18 | 23.95 | 24.31 | 23.83 | 24.30 | +1.887% | 1,290 | +2.963% |
| 2025-07-17 | 24.40 | 24.44 | 23.85 | 23.85 | -2.094% | 5,553 | +4.906% |
| 2025-07-16 | 24.23 | 24.45 | 24.23 | 24.36 | -0.327% | 2,399 | +2.709% |
| 2025-07-15 | 24.10 | 24.51 | 24.00 | 24.44 | +1.753% | 7,384 | +2.373% |
| 2025-07-14 | 24.02 | 24.07 | 24.00 | 24.02 | -0.489% | 1,828 | +4.168% |
| 2025-07-11 | 24.14 | 24.14 | 24.14 | 24.14 | -0.012% | 440 | +3.659% |
| 2025-07-10 | 24.11 | 24.52 | 24.11 | 24.14 | +0.793% | 7,494 | +3.646% |
| 2025-07-09 | 23.93 | 23.97 | 23.93 | 23.95 | +0.188% | 1,406 | +4.468% |
| 2025-07-08 | 23.97 | 23.97 | 23.91 | 23.91 | -0.104% | 1,023 | +4.664% |
| 2025-07-07 | 23.93 | 24.00 | 23.49 | 23.93 | -0.060% | 2,518 | +4.555% |
| 2025-07-03 | 23.94 | 23.94 | 23.83 | 23.94 | +0.691% | 4,048 | +4.493% |
| 2025-07-02 | 23.86 | 24.05 | 23.78 | 23.78 | -0.917% | 1,012 | +5.214% |
| 2025-07-01 | 24.00 | 24.00 | 24.00 | 24.00 | +0.297% | 189 | +4.250% |
| 2025-06-30 | 24.07 | 24.07 | 23.83 | 23.93 | -0.627% | 3,758 | +4.559% |
| 2025-06-27 | 24.01 | 24.08 | 24.01 | 24.08 | +1.007% | 668 | +3.904% |
| 2025-06-26 | 23.85 | 24.00 | 23.84 | 23.84 | +0.055% | 1,273 | +4.950% |
| 2025-06-25 | 23.99 | 23.99 | 23.83 | 23.83 | +0.029% | 816 | +5.007% |
| 2025-06-24 | 24.00 | 24.00 | 23.82 | 23.82 | -1.570% | 1,205 | +5.038% |
| 2025-06-23 | 24.02 | 24.20 | 24.01 | 24.20 | 0.000% | 592 | +3.388% |
| 2025-06-20 | 24.05 | 24.20 | 24.05 | 24.20 | +0.207% | 7,412 | +3.388% |
| 2025-06-18 | 24.12 | 24.15 | 24.10 | 24.15 | +0.416% | 5,398 | +3.602% |
| 2025-06-17 | 24.22 | 24.22 | 24.05 | 24.05 | -0.743% | 3,662 | +4.033% |
| 2025-06-16 | 24.00 | 24.23 | 24.00 | 24.23 | +1.043% | 2,317 | +3.260% |
| 2025-06-13 | 23.50 | 23.98 | 23.50 | 23.98 | +2.304% | 9,845 | +4.337% |
| 2025-06-12 | 23.38 | 23.47 | 23.38 | 23.44 | +0.245% | 2,110 | +6.741% |
| 2025-06-11 | 23.31 | 23.44 | 23.31 | 23.38 | -0.074% | 1,564 | +7.002% |
| 2025-06-10 | 23.43 | 23.43 | 23.29 | 23.40 | +0.172% | 3,161 | +6.922% |
| 2025-06-09 | 23.33 | 23.50 | 23.33 | 23.36 | -0.511% | 982 | +7.106% |
| 2025-06-06 | 23.48 | 23.48 | 23.48 | 23.48 | 0.000% | 196 | +6.559% |
| 2025-06-05 | 23.63 | 23.63 | 23.48 | 23.48 | -0.386% | 1,244 | +6.559% |
| 2025-06-04 | 23.60 | 23.60 | 23.40 | 23.57 | +0.688% | 1,328 | +6.147% |
| 2025-06-03 | 23.38 | 23.41 | 23.26 | 23.41 | +0.128% | 888 | +6.877% |
| 2025-06-02 | 23.25 | 23.38 | 23.22 | 23.38 | +0.800% | 1,439 | +7.015% |
| 2025-05-30 | 23.19 | 23.19 | 23.19 | 23.19 | -0.878% | 211 | +7.870% |
| 2025-05-29 | 23.35 | 23.40 | 23.30 | 23.40 | +0.900% | 4,469 | +6.924% |
| 2025-05-28 | 23.39 | 23.39 | 23.19 | 23.19 | -0.850% | 352 | +7.886% |
| 2025-05-27 | 23.39 | 23.39 | 23.37 | 23.39 | +0.819% | 1,180 | +6.969% |
| 2025-05-23 | 23.38 | 23.40 | 23.02 | 23.20 | -0.000% | 8,193 | +7.845% |
| 2025-05-22 | 23.20 | 23.30 | 23.20 | 23.20 | -0.112% | 1,445 | +7.844% |
| 2025-05-21 | 23.43 | 23.45 | 23.23 | 23.23 | -1.081% | 1,081 | +7.723% |
| 2025-05-20 | 23.50 | 23.51 | 22.12 | 23.48 | -0.143% | 16,689 | +6.559% |
| 2025-05-19 | 23.35 | 23.51 | 23.35 | 23.51 | -0.870% | 571 | +6.407% |
| 2025-05-16 | 23.39 | 23.72 | 23.39 | 23.72 | +1.803% | 3,327 | +5.481% |
| 2025-05-15 | 23.37 | 23.39 | 23.26 | 23.30 | -0.384% | 5,377 | +7.382% |
| 2025-05-14 | 23.38 | 23.39 | 23.28 | 23.39 | +0.472% | 3,739 | +6.969% |
| 2025-05-13 | 23.39 | 23.39 | 23.16 | 23.28 | +0.043% | 1,867 | +7.474% |
| 2025-05-12 | 23.16 | 23.27 | 23.15 | 23.27 | +0.086% | 6,278 | +7.520% |
| 2025-05-09 | 23.28 | 23.37 | 23.25 | 23.25 | -0.000% | 1,302 | +7.613% |
| 2025-05-08 | 23.58 | 23.58 | 23.25 | 23.25 | -1.277% | 433 | +7.612% |
| 2025-05-07 | 23.58 | 23.58 | 23.55 | 23.55 | +0.216% | 482 | +6.238% |
| 2025-05-05 | 23.39 | 23.50 | 23.25 | 23.50 | +1.425% | 2,993 | +6.468% |
| 2025-05-01 | 23.11 | 23.17 | 23.11 | 23.17 | +0.477% | 1,510 | +7.984% |
| 2025-04-30 | 23.09 | 23.15 | 23.06 | 23.06 | -1.136% | 1,126 | +8.500% |
| 2025-04-29 | 23.50 | 23.50 | 23.15 | 23.32 | +0.756% | 2,018 | +7.267% |
| 2025-04-28 | 23.15 | 23.17 | 23.15 | 23.15 | +0.043% | 803 | +8.078% |
| 2025-04-25 | 23.12 | 23.14 | 23.12 | 23.14 | 0.000% | 867 | +8.124% |
| 2025-04-24 | 23.12 | 23.14 | 23.12 | 23.14 | +0.608% | 476 | +8.124% |
| 2025-04-23 | 23.15 | 23.15 | 22.99 | 23.00 | +0.074% | 916 | +8.782% |
| 2025-04-22 | 23.00 | 23.17 | 22.98 | 22.98 | +0.020% | 2,026 | +8.863% |
| 2025-04-21 | 22.98 | 22.98 | 22.98 | 22.98 | -0.698% | 439 | +8.884% |
| 2025-04-17 | 23.16 | 23.16 | 23.14 | 23.14 | +1.358% | 305 | +8.124% |
| 2025-04-16 | 22.83 | 22.83 | 22.83 | 22.83 | -0.783% | 1,061 | +9.593% |
| 2025-04-15 | 23.03 | 23.11 | 23.01 | 23.01 | +0.789% | 1,069 | +8.735% |
| 2025-04-14 | 23.34 | 23.34 | 22.83 | 22.83 | -2.026% | 644 | +9.593% |
| 2025-04-11 | 23.30 | 23.30 | 23.20 | 23.30 | +0.009% | 1,233 | +7.373% |
| 2025-04-09 | 23.08 | 23.30 | 23.08 | 23.30 | +0.953% | 1,081 | +7.382% |
| 2025-04-08 | 23.03 | 23.08 | 23.03 | 23.08 | +0.370% | 457 | +8.406% |
| 2025-04-07 | 23.37 | 23.37 | 22.91 | 23.00 | -1.773% | 3,775 | +8.806% |
| 2025-04-04 | 23.60 | 23.60 | 23.20 | 23.41 | 0.000% | 4,091 | +6.877% |
| 2025-04-03 | 23.43 | 23.59 | 23.41 | 23.41 | -0.863% | 1,234 | +6.877% |
| 2025-04-02 | 23.42 | 23.61 | 23.42 | 23.61 | +1.043% | 811 | +5.955% |
| 2025-04-01 | 23.37 | 23.37 | 23.37 | 23.37 | -1.058% | 134 | +7.060% |
| 2025-03-31 | 23.50 | 23.62 | 23.50 | 23.62 | +0.212% | 362 | +5.927% |
| 2025-03-28 | 23.60 | 23.60 | 23.56 | 23.57 | +0.085% | 1,280 | +6.152% |
| 2025-03-26 | 23.55 | 23.55 | 23.55 | 23.55 | +0.281% | 446 | +6.242% |
| 2025-03-25 | 23.48 | 23.48 | 23.48 | 23.48 | -0.449% | 1,011 | +6.540% |
| 2025-03-24 | 23.59 | 23.59 | 23.59 | 23.59 | -1.223% | 152 | +6.062% |
| 2025-03-21 | 23.88 | 23.88 | 23.88 | 23.88 | +0.208% | 1,183 | +4.765% |
| 2025-03-20 | 23.83 | 23.83 | 23.83 | 23.83 | +0.137% | 200 | +4.983% |
| 2025-03-19 | 23.80 | 23.85 | 23.78 | 23.80 | -0.502% | 5,840 | +5.126% |
| 2025-03-18 | 23.90 | 23.92 | 23.80 | 23.92 | +0.673% | 1,150 | +4.599% |
| 2025-03-17 | 23.85 | 23.85 | 23.76 | 23.76 | 0.000% | 803 | +5.303% |