GPMT/PA
Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.04USD0.000%(0.00)12,144
After-hoursOct 2, 2026 4:10:30 PM EDT
14.04USD0.000%(0.00)
GPMT/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.74 | 15.10 | 13.98 | 14.04 | -3.967% | 10,972 | 0.000% |
| 2026-10-01 | 15.21 | 15.39 | 14.50 | 14.62 | -5.003% | 14,185 | -3.967% |
| 2026-09-30 | 14.45 | 15.65 | 14.45 | 15.39 | +6.727% | 22,359 | -8.772% |
| 2026-09-29 | 14.30 | 14.42 | 14.21 | 14.42 | 0.000% | 2,883 | -2.635% |
| 2026-09-28 | 14.90 | 14.90 | 13.78 | 14.42 | -3.610% | 24,894 | -2.635% |
| 2026-09-25 | 14.80 | 15.06 | 14.66 | 14.96 | -0.302% | 15,236 | -6.150% |
| 2026-09-24 | 15.00 | 15.05 | 14.25 | 15.01 | +0.236% | 15,388 | -6.433% |
| 2026-09-23 | 15.00 | 15.15 | 14.97 | 14.97 | -1.123% | 1,529 | -6.212% |
| 2026-09-22 | 15.19 | 15.34 | 15.02 | 15.14 | -1.303% | 3,107 | -7.266% |
| 2026-09-21 | 15.71 | 15.71 | 15.00 | 15.34 | -2.851% | 10,943 | -8.474% |
| 2026-09-18 | 15.66 | 15.84 | 15.66 | 15.79 | +0.573% | 2,178 | -11.083% |
| 2026-09-17 | 15.72 | 15.85 | 15.68 | 15.70 | +0.319% | 4,651 | -10.573% |
| 2026-09-16 | 15.30 | 15.80 | 15.30 | 15.65 | +2.288% | 8,455 | -10.288% |
| 2026-09-15 | 15.51 | 15.51 | 15.08 | 15.30 | -1.354% | 6,170 | -8.235% |
| 2026-09-14 | 16.14 | 16.15 | 15.51 | 15.51 | -3.844% | 17,172 | -9.478% |
| 2026-09-11 | 16.20 | 16.30 | 16.13 | 16.13 | -0.186% | 4,619 | -12.957% |
| 2026-09-10 | 16.61 | 16.62 | 16.12 | 16.16 | -3.465% | 10,348 | -13.119% |
| 2026-09-09 | 16.60 | 16.78 | 16.60 | 16.74 | +0.935% | 5,271 | -16.129% |
| 2026-09-08 | 16.59 | 16.72 | 16.53 | 16.59 | +0.091% | 1,998 | -15.345% |
| 2026-09-04 | 16.38 | 16.57 | 16.38 | 16.57 | +0.668% | 2,036 | -15.269% |
| 2026-09-03 | 16.23 | 16.57 | 16.23 | 16.46 | +1.044% | 1,383 | -14.702% |
| 2026-09-02 | 16.50 | 16.50 | 16.11 | 16.29 | -1.690% | 8,164 | -13.812% |
| 2026-09-01 | 16.71 | 16.71 | 16.57 | 16.57 | -0.241% | 6,783 | -15.269% |
| 2026-08-31 | 16.75 | 16.85 | 16.60 | 16.61 | -0.836% | 4,036 | -15.473% |
| 2026-08-28 | 16.60 | 16.84 | 16.60 | 16.75 | +0.631% | 3,069 | -16.179% |
| 2026-08-27 | 16.92 | 16.92 | 16.61 | 16.64 | -1.392% | 9,937 | -15.650% |
| 2026-08-26 | 16.95 | 16.97 | 16.86 | 16.88 | -0.530% | 7,287 | -16.825% |
| 2026-08-25 | 17.14 | 17.14 | 16.91 | 16.97 | -1.337% | 11,141 | -17.266% |
| 2026-08-24 | 17.35 | 17.40 | 17.15 | 17.20 | -1.263% | 4,205 | -18.372% |
| 2026-08-21 | 17.42 | 17.42 | 17.42 | 17.42 | +0.461% | 1,034 | -19.403% |
| 2026-08-20 | 17.28 | 17.34 | 17.25 | 17.34 | +0.697% | 2,867 | -19.031% |
| 2026-08-18 | 17.19 | 17.22 | 17.07 | 17.22 | +0.820% | 1,973 | -18.467% |
| 2026-08-17 | 17.42 | 17.42 | 17.07 | 17.08 | -1.499% | 3,490 | -17.799% |
| 2026-08-14 | 17.50 | 17.52 | 17.34 | 17.34 | -0.858% | 2,528 | -19.031% |
| 2026-08-13 | 17.49 | 17.89 | 17.48 | 17.49 | 0.000% | 5,589 | -19.726% |
| 2026-08-12 | 17.46 | 17.74 | 17.42 | 17.49 | +0.633% | 7,152 | -19.726% |
| 2026-08-11 | 16.81 | 17.45 | 16.79 | 17.38 | +3.452% | 9,004 | -19.217% |
| 2026-08-10 | 17.22 | 17.47 | 16.50 | 16.80 | -2.439% | 20,984 | -16.429% |
| 2026-08-07 | 17.62 | 17.62 | 17.20 | 17.22 | -2.159% | 24,701 | -18.467% |
| 2026-08-06 | 18.42 | 18.42 | 17.52 | 17.60 | -4.865% | 25,221 | -20.227% |
| 2026-08-05 | 18.42 | 18.52 | 18.42 | 18.50 | +0.434% | 4,433 | -24.108% |
| 2026-08-04 | 18.45 | 18.49 | 18.42 | 18.42 | -0.163% | 7,988 | -23.779% |
| 2026-08-03 | 18.45 | 18.49 | 18.31 | 18.45 | +0.820% | 3,108 | -23.902% |
| 2026-07-31 | 18.49 | 18.51 | 18.30 | 18.30 | -1.028% | 11,374 | -23.279% |
| 2026-07-30 | 18.49 | 18.50 | 18.32 | 18.49 | 0.000% | 3,194 | -24.067% |
| 2026-07-29 | 18.49 | 18.50 | 18.36 | 18.49 | +0.653% | 3,633 | -24.067% |
| 2026-07-28 | 18.32 | 18.41 | 18.31 | 18.37 | +0.492% | 7,749 | -23.571% |
| 2026-07-27 | 18.30 | 18.31 | 18.26 | 18.28 | +0.578% | 1,949 | -23.195% |
| 2026-07-24 | 18.15 | 18.20 | 18.15 | 18.18 | -0.137% | 4,545 | -22.751% |
| 2026-07-23 | 18.20 | 18.20 | 18.20 | 18.20 | -0.871% | 1,385 | -22.857% |
| 2026-07-22 | 18.34 | 18.36 | 18.27 | 18.36 | +0.548% | 2,087 | -23.529% |
| 2026-07-21 | 18.29 | 18.35 | 18.26 | 18.26 | -0.164% | 2,584 | -23.111% |
| 2026-07-20 | 18.23 | 18.29 | 18.23 | 18.29 | +0.302% | 1,768 | -23.237% |
| 2026-07-17 | 18.17 | 18.31 | 18.17 | 18.23 | +0.082% | 10,018 | -23.005% |
| 2026-07-16 | 18.33 | 18.38 | 18.22 | 18.22 | -0.654% | 4,537 | -22.942% |
| 2026-07-15 | 18.25 | 18.45 | 18.25 | 18.34 | +0.769% | 14,358 | -23.446% |
| 2026-07-14 | 18.31 | 18.31 | 18.12 | 18.20 | 0.000% | 4,132 | -22.857% |
| 2026-07-13 | 18.27 | 18.27 | 18.20 | 18.20 | -0.219% | 1,760 | -22.857% |
| 2026-07-10 | 18.13 | 18.28 | 18.09 | 18.24 | 0.000% | 4,578 | -23.026% |
| 2026-07-09 | 18.13 | 18.35 | 18.13 | 18.24 | -0.382% | 1,987 | -23.026% |
| 2026-07-08 | 18.40 | 18.45 | 18.26 | 18.31 | -0.327% | 3,909 | -23.321% |
| 2026-07-07 | 18.73 | 18.73 | 18.30 | 18.37 | +0.109% | 9,245 | -23.571% |
| 2026-07-06 | 18.46 | 18.46 | 18.26 | 18.35 | +0.109% | 1,905 | -23.488% |
| 2026-07-02 | 18.12 | 18.45 | 17.99 | 18.33 | +1.833% | 72,030 | -23.404% |
| 2026-07-01 | 17.38 | 18.13 | 17.17 | 18.00 | +3.330% | 81,874 | -22.000% |
| 2026-06-30 | 17.70 | 18.21 | 17.09 | 17.42 | -1.415% | 52,883 | -19.403% |
| 2026-06-29 | 18.60 | 18.60 | 17.58 | 17.67 | -3.601% | 7,712 | -20.543% |
| 2026-06-26 | 18.33 | 18.74 | 18.33 | 18.33 | +0.328% | 2,996 | -23.404% |
| 2026-06-25 | 18.60 | 18.60 | 18.02 | 18.27 | -1.029% | 5,868 | -23.153% |
| 2026-06-24 | 18.46 | 18.70 | 18.22 | 18.46 | +0.545% | 3,900 | -23.944% |
| 2026-06-23 | 18.54 | 18.54 | 18.01 | 18.36 | -0.971% | 6,189 | -23.529% |
| 2026-06-22 | 19.20 | 19.20 | 18.51 | 18.54 | -3.438% | 7,295 | -24.272% |
| 2026-06-17 | 19.26 | 19.40 | 19.20 | 19.20 | -0.929% | 3,857 | -26.875% |
| 2026-06-16 | 19.40 | 19.40 | 19.38 | 19.38 | -0.257% | 653 | -27.554% |
| 2026-06-15 | 19.55 | 20.00 | 19.43 | 19.43 | +1.728% | 1,282 | -27.741% |
| 2026-06-12 | 19.06 | 19.55 | 19.06 | 19.10 | 0.000% | 2,406 | -26.492% |
| 2026-06-11 | 19.21 | 19.21 | 19.10 | 19.10 | +0.210% | 1,346 | -26.492% |
| 2026-06-10 | 19.30 | 19.30 | 19.06 | 19.06 | -1.244% | 1,297 | -26.338% |
| 2026-06-09 | 19.42 | 19.42 | 19.30 | 19.30 | -0.822% | 1,037 | -27.254% |
| 2026-06-08 | 19.50 | 19.50 | 19.46 | 19.46 | -0.866% | 935 | -27.852% |
| 2026-06-04 | 19.65 | 19.65 | 19.35 | 19.63 | +0.925% | 2,250 | -28.476% |
| 2026-06-03 | 19.45 | 19.45 | 19.45 | 19.45 | -1.018% | 258 | -27.815% |
| 2026-06-02 | 19.55 | 19.69 | 19.36 | 19.65 | +1.028% | 3,041 | -28.550% |
| 2026-06-01 | 19.52 | 19.52 | 19.36 | 19.45 | +0.206% | 4,248 | -27.815% |
| 2026-05-29 | 19.65 | 19.65 | 19.20 | 19.41 | -1.272% | 7,349 | -27.666% |
| 2026-05-28 | 20.02 | 20.02 | 19.65 | 19.66 | -1.700% | 7,978 | -28.586% |
| 2026-05-27 | 20.00 | 20.00 | 19.93 | 20.00 | +0.150% | 2,660 | -29.800% |
| 2026-05-26 | 19.72 | 19.97 | 19.72 | 19.97 | +0.605% | 523 | -29.695% |
| 2026-05-22 | 20.00 | 20.00 | 19.75 | 19.85 | -0.750% | 4,459 | -29.270% |
| 2026-05-21 | 20.00 | 20.05 | 20.00 | 20.00 | 0.000% | 5,526 | -29.800% |
| 2026-05-20 | 19.77 | 20.00 | 19.77 | 20.00 | +0.503% | 4,691 | -29.800% |
| 2026-05-19 | 19.67 | 19.90 | 19.67 | 19.90 | +0.357% | 5,603 | -29.447% |
| 2026-05-18 | 19.70 | 20.00 | 19.52 | 19.83 | +0.300% | 12,497 | -29.196% |
| 2026-05-15 | 19.91 | 19.91 | 19.77 | 19.77 | -0.653% | 1,350 | -28.983% |
| 2026-05-14 | 19.95 | 19.99 | 19.75 | 19.90 | -0.400% | 3,072 | -29.447% |
| 2026-05-13 | 19.82 | 19.98 | 19.82 | 19.98 | +0.301% | 896 | -29.730% |
| 2026-05-12 | 20.00 | 20.00 | 19.80 | 19.92 | -0.400% | 5,450 | -29.518% |
| 2026-05-11 | 19.80 | 20.05 | 19.80 | 20.00 | +0.251% | 2,758 | -29.800% |
| 2026-05-08 | 19.94 | 20.02 | 19.86 | 19.95 | -0.225% | 5,749 | -29.624% |
| 2026-05-07 | 19.85 | 20.00 | 19.85 | 20.00 | +0.251% | 995 | -29.782% |
| 2026-05-06 | 19.84 | 20.05 | 19.79 | 19.95 | +0.885% | 4,219 | -29.606% |
| 2026-05-05 | 19.75 | 19.77 | 19.65 | 19.77 | +0.101% | 2,500 | -28.983% |
| 2026-05-04 | 19.95 | 19.95 | 19.75 | 19.75 | -1.003% | 4,206 | -28.911% |
| 2026-05-01 | 20.04 | 20.05 | 19.95 | 19.95 | -0.100% | 3,597 | -29.624% |
| 2026-04-30 | 19.89 | 20.07 | 19.89 | 19.97 | -0.300% | 5,157 | -29.695% |
| 2026-04-29 | 20.03 | 20.03 | 20.03 | 20.03 | -0.050% | 478 | -29.905% |
| 2026-04-28 | 20.03 | 20.05 | 19.98 | 20.04 | +0.050% | 1,438 | -29.940% |
| 2026-04-27 | 20.05 | 20.05 | 20.00 | 20.03 | +0.351% | 5,127 | -29.905% |
| 2026-04-24 | 20.05 | 20.05 | 19.96 | 19.96 | +0.352% | 1,444 | -29.659% |
| 2026-04-23 | 19.89 | 20.05 | 19.89 | 19.89 | -0.552% | 2,844 | -29.412% |
| 2026-04-22 | 19.83 | 20.09 | 19.83 | 20.00 | +0.103% | 2,551 | -29.802% |
| 2026-04-21 | 19.99 | 20.02 | 19.98 | 19.98 | -0.349% | 2,321 | -29.730% |
| 2026-04-20 | 19.78 | 20.05 | 19.78 | 20.05 | +1.624% | 1,432 | -29.975% |
| 2026-04-17 | 20.20 | 20.20 | 19.73 | 19.73 | -0.078% | 1,689 | -28.838% |
| 2026-04-16 | 20.00 | 20.00 | 19.69 | 19.75 | -1.374% | 7,404 | -28.893% |
| 2026-04-15 | 19.00 | 20.23 | 19.00 | 20.02 | +4.543% | 42,014 | -29.870% |
| 2026-04-14 | 18.22 | 19.54 | 18.11 | 19.15 | +5.860% | 35,922 | -26.684% |
| 2026-04-13 | 18.06 | 18.49 | 17.95 | 18.09 | -1.093% | 8,003 | -22.388% |
| 2026-04-10 | 17.90 | 18.29 | 17.83 | 18.29 | +1.498% | 9,726 | -23.237% |
| 2026-04-09 | 18.08 | 18.10 | 18.02 | 18.02 | -0.826% | 979 | -22.087% |
| 2026-04-08 | 18.09 | 18.28 | 18.05 | 18.17 | +0.553% | 4,429 | -22.730% |
| 2026-04-07 | 17.95 | 18.07 | 17.88 | 18.07 | +1.119% | 2,424 | -22.302% |
| 2026-04-06 | 17.98 | 17.99 | 17.76 | 17.87 | -0.612% | 4,660 | -21.433% |
| 2026-04-02 | 17.98 | 18.16 | 17.93 | 17.98 | 0.000% | 6,599 | -21.913% |
| 2026-04-01 | 17.91 | 18.13 | 17.87 | 17.98 | -0.937% | 2,844 | -21.913% |
| 2026-03-31 | 17.98 | 18.29 | 17.82 | 18.15 | 0.000% | 45,217 | -22.645% |
| 2026-03-30 | 18.15 | 18.15 | 17.57 | 18.15 | +0.110% | 9,506 | -22.645% |
| 2026-03-27 | 18.10 | 18.13 | 18.00 | 18.13 | -0.110% | 2,164 | -22.559% |
| 2026-03-26 | 18.39 | 18.39 | 18.15 | 18.15 | -0.711% | 2,377 | -22.645% |
| 2026-03-25 | 18.67 | 18.67 | 18.20 | 18.28 | -1.615% | 3,837 | -23.195% |
| 2026-03-24 | 18.46 | 18.68 | 18.46 | 18.58 | +0.541% | 1,765 | -24.435% |
| 2026-03-23 | 18.59 | 18.69 | 16.21 | 18.48 | -1.440% | 10,349 | -24.026% |
| 2026-03-20 | 18.93 | 18.93 | 18.35 | 18.75 | -0.899% | 22,295 | -25.120% |
| 2026-03-19 | 19.21 | 19.25 | 18.92 | 18.92 | -3.173% | 4,136 | -25.793% |
| 2026-03-18 | 19.72 | 19.72 | 19.26 | 19.54 | +0.722% | 2,474 | -28.147% |
| 2026-03-17 | 19.50 | 19.69 | 19.40 | 19.40 | -0.666% | 2,770 | -27.629% |
| 2026-03-16 | 19.75 | 19.80 | 19.35 | 19.53 | -1.114% | 5,238 | -28.111% |
| 2026-03-13 | 20.30 | 20.48 | 19.68 | 19.75 | -3.067% | 6,270 | -28.911% |
| 2026-03-12 | 20.37 | 20.48 | 20.30 | 20.38 | +0.025% | 3,422 | -31.092% |
| 2026-03-11 | 20.52 | 20.52 | 20.37 | 20.37 | -0.731% | 3,651 | -31.075% |
| 2026-03-10 | 20.46 | 20.68 | 20.46 | 20.52 | +0.736% | 4,067 | -31.579% |
| 2026-03-09 | 20.55 | 20.55 | 20.37 | 20.37 | -0.876% | 1,312 | -31.075% |
| 2026-03-06 | 20.61 | 20.68 | 20.55 | 20.55 | +0.049% | 2,079 | -31.679% |
| 2026-03-05 | 20.60 | 20.60 | 20.48 | 20.54 | -0.194% | 3,305 | -31.646% |
| 2026-03-04 | 20.52 | 20.69 | 20.52 | 20.58 | +0.439% | 2,801 | -31.778% |
| 2026-03-03 | 20.70 | 20.70 | 20.48 | 20.49 | -0.774% | 4,758 | -31.479% |
| 2026-03-02 | 20.38 | 20.74 | 20.32 | 20.65 | +1.574% | 3,253 | -32.010% |
| 2026-02-27 | 20.25 | 20.74 | 19.83 | 20.33 | +0.445% | 39,119 | -30.939% |
| 2026-02-26 | 20.65 | 20.65 | 20.23 | 20.24 | -1.124% | 8,729 | -30.632% |
| 2026-02-25 | 20.61 | 20.61 | 20.39 | 20.47 | +0.196% | 6,845 | -31.412% |
| 2026-02-24 | 20.30 | 20.74 | 20.29 | 20.43 | +0.868% | 7,665 | -31.278% |
| 2026-02-23 | 20.50 | 20.89 | 20.11 | 20.25 | -1.200% | 10,686 | -30.681% |
| 2026-02-20 | 20.60 | 20.90 | 20.50 | 20.50 | -1.157% | 11,656 | -31.512% |
| 2026-02-19 | 20.73 | 20.74 | 20.33 | 20.74 | -0.528% | 7,377 | -32.305% |
| 2026-02-18 | 20.92 | 21.03 | 20.68 | 20.85 | -0.714% | 8,119 | -32.662% |
| 2026-02-17 | 20.83 | 21.00 | 20.69 | 21.00 | +0.239% | 21,995 | -33.143% |
| 2026-02-13 | 20.80 | 20.95 | 20.80 | 20.95 | +0.673% | 9,184 | -32.983% |
| 2026-02-12 | 20.90 | 20.96 | 20.70 | 20.81 | -0.668% | 14,312 | -32.532% |
| 2026-02-11 | 20.90 | 20.95 | 20.89 | 20.95 | +0.239% | 10,094 | -32.983% |
| 2026-02-10 | 20.87 | 20.90 | 20.77 | 20.90 | +0.820% | 7,094 | -32.823% |
| 2026-02-09 | 20.66 | 20.90 | 20.66 | 20.73 | -0.623% | 6,026 | -32.272% |
| 2026-02-06 | 20.66 | 20.93 | 20.24 | 20.86 | +0.482% | 25,185 | -32.694% |
| 2026-02-05 | 20.45 | 20.79 | 20.35 | 20.76 | +1.022% | 18,934 | -32.370% |
| 2026-02-04 | 20.54 | 20.60 | 20.20 | 20.55 | +0.415% | 14,699 | -31.679% |
| 2026-02-03 | 20.32 | 20.60 | 20.32 | 20.46 | -0.219% | 12,107 | -31.395% |
| 2026-02-02 | 20.27 | 20.54 | 20.10 | 20.51 | +0.687% | 25,802 | -31.546% |
| 2026-01-30 | 20.29 | 20.54 | 20.05 | 20.37 | +0.345% | 33,670 | -31.075% |
| 2026-01-29 | 20.67 | 20.71 | 20.15 | 20.30 | -1.838% | 36,664 | -30.837% |
| 2026-01-28 | 20.54 | 20.75 | 20.47 | 20.68 | +0.097% | 28,710 | -32.108% |
| 2026-01-27 | 20.73 | 20.77 | 20.43 | 20.66 | +0.010% | 45,196 | -32.043% |
| 2026-01-26 | 20.69 | 20.75 | 20.50 | 20.66 | +0.330% | 48,649 | -32.036% |
| 2026-01-23 | 20.30 | 20.60 | 20.07 | 20.59 | +1.278% | 22,120 | -31.812% |
| 2026-01-22 | 20.39 | 20.64 | 20.14 | 20.33 | -0.049% | 10,499 | -30.940% |
| 2026-01-21 | 20.30 | 20.65 | 20.10 | 20.34 | -0.294% | 10,945 | -30.973% |
| 2026-01-20 | 20.27 | 20.44 | 20.06 | 20.40 | +0.112% | 22,026 | -31.176% |
| 2026-01-16 | 20.49 | 20.49 | 20.06 | 20.38 | -0.551% | 10,410 | -31.099% |
| 2026-01-15 | 20.20 | 20.49 | 20.18 | 20.49 | +2.390% | 16,093 | -31.479% |
| 2026-01-14 | 20.20 | 20.25 | 19.93 | 20.01 | -0.718% | 15,157 | -29.841% |
| 2026-01-13 | 19.82 | 20.16 | 19.80 | 20.16 | +1.238% | 7,250 | -30.345% |
| 2026-01-12 | 19.74 | 19.91 | 19.56 | 19.91 | -0.450% | 1,184 | -29.483% |
| 2026-01-09 | 20.00 | 20.20 | 20.00 | 20.00 | -0.249% | 5,892 | -29.800% |
| 2026-01-08 | 20.01 | 20.25 | 20.00 | 20.05 | -0.397% | 8,986 | -29.975% |
| 2026-01-07 | 20.03 | 20.35 | 20.00 | 20.13 | -0.124% | 13,196 | -30.253% |
| 2026-01-06 | 19.90 | 20.21 | 19.90 | 20.16 | +0.374% | 2,133 | -30.340% |
| 2026-01-05 | 20.35 | 20.35 | 19.97 | 20.08 | -1.181% | 12,420 | -30.080% |
| 2026-01-02 | 20.23 | 20.55 | 19.84 | 20.32 | +0.744% | 6,428 | -30.906% |
| 2025-12-31 | 20.15 | 20.64 | 19.61 | 20.17 | -0.208% | 23,135 | -30.392% |
| 2025-12-30 | 20.81 | 20.81 | 20.15 | 20.21 | -3.615% | 9,843 | -30.536% |
| 2025-12-29 | 20.24 | 20.97 | 20.24 | 20.97 | +2.293% | 37,823 | -33.047% |
| 2025-12-26 | 20.45 | 20.60 | 20.45 | 20.50 | -0.292% | 5,371 | -31.512% |
| 2025-12-24 | 20.30 | 20.65 | 20.30 | 20.56 | +1.281% | 1,918 | -31.712% |
| 2025-12-23 | 20.25 | 20.59 | 20.15 | 20.30 | -0.733% | 6,997 | -30.837% |
| 2025-12-22 | 20.29 | 20.56 | 19.83 | 20.45 | +2.097% | 14,996 | -31.345% |
| 2025-12-19 | 20.08 | 20.25 | 19.75 | 20.03 | 0.000% | 16,531 | -29.905% |
| 2025-12-18 | 19.86 | 20.16 | 19.86 | 20.03 | +0.502% | 5,647 | -29.905% |
| 2025-12-17 | 19.57 | 19.93 | 19.39 | 19.93 | +2.944% | 20,146 | -29.553% |
| 2025-12-16 | 19.80 | 19.80 | 19.36 | 19.36 | -0.769% | 16,701 | -27.479% |
| 2025-12-15 | 19.39 | 19.53 | 19.30 | 19.51 | +0.599% | 14,910 | -28.037% |
| 2025-12-12 | 19.49 | 19.49 | 19.39 | 19.39 | -0.205% | 4,282 | -27.606% |
| 2025-12-11 | 19.42 | 19.50 | 19.29 | 19.43 | +0.278% | 7,135 | -27.755% |
| 2025-12-10 | 19.52 | 19.59 | 19.31 | 19.38 | -1.549% | 8,712 | -27.554% |
| 2025-12-09 | 19.87 | 19.87 | 19.57 | 19.68 | -0.329% | 4,040 | -28.677% |
| 2025-12-08 | 19.56 | 19.76 | 19.53 | 19.75 | +0.542% | 2,800 | -28.911% |
| 2025-12-05 | 19.85 | 19.85 | 19.54 | 19.64 | -0.790% | 4,483 | -28.526% |
| 2025-12-04 | 19.72 | 19.80 | 19.72 | 19.80 | +0.406% | 681 | -29.091% |
| 2025-12-03 | 19.70 | 19.72 | 19.70 | 19.72 | +0.561% | 333 | -28.803% |
| 2025-12-02 | 19.73 | 19.73 | 19.55 | 19.61 | -0.254% | 2,261 | -28.404% |
| 2025-12-01 | 19.92 | 19.92 | 19.66 | 19.66 | -1.256% | 2,298 | -28.586% |
| 2025-11-28 | 19.59 | 19.91 | 19.59 | 19.91 | +1.633% | 1,413 | -29.483% |
| 2025-11-26 | 19.49 | 19.60 | 19.49 | 19.59 | +1.136% | 1,951 | -28.331% |
| 2025-11-25 | 19.37 | 19.49 | 19.26 | 19.37 | +0.155% | 3,084 | -27.517% |
| 2025-11-24 | 19.57 | 19.64 | 19.34 | 19.34 | -0.617% | 2,617 | -27.404% |
| 2025-11-21 | 19.48 | 19.58 | 19.43 | 19.46 | +0.568% | 4,596 | -27.852% |
| 2025-11-20 | 19.59 | 19.59 | 19.33 | 19.35 | -0.514% | 3,552 | -27.442% |
| 2025-11-19 | 19.43 | 19.48 | 19.37 | 19.45 | -0.765% | 888 | -27.815% |
| 2025-11-18 | 19.71 | 19.72 | 19.46 | 19.60 | +0.054% | 3,080 | -28.367% |
| 2025-11-17 | 19.51 | 19.59 | 19.50 | 19.59 | -0.273% | 1,457 | -28.329% |
| 2025-11-14 | 19.40 | 19.64 | 19.40 | 19.64 | +1.305% | 2,296 | -28.524% |
| 2025-11-13 | 19.35 | 19.40 | 19.30 | 19.39 | -0.103% | 6,911 | -27.592% |
| 2025-11-12 | 19.41 | 19.41 | 19.37 | 19.41 | +0.207% | 827 | -27.666% |
| 2025-11-11 | 19.31 | 19.45 | 19.29 | 19.37 | +0.259% | 19,361 | -27.517% |
| 2025-11-10 | 19.71 | 19.71 | 19.26 | 19.32 | +0.057% | 13,757 | -27.329% |
| 2025-11-07 | 19.35 | 19.35 | 19.27 | 19.31 | -0.212% | 2,206 | -27.288% |
| 2025-11-06 | 19.40 | 19.40 | 19.27 | 19.35 | -0.258% | 2,351 | -27.442% |
| 2025-11-05 | 19.30 | 19.45 | 19.30 | 19.40 | +0.518% | 3,152 | -27.629% |
| 2025-11-04 | 19.36 | 19.41 | 19.25 | 19.30 | -0.413% | 6,718 | -27.254% |
| 2025-11-03 | 19.45 | 19.47 | 19.36 | 19.38 | +0.259% | 2,888 | -27.554% |
| 2025-10-31 | 19.47 | 19.62 | 19.25 | 19.33 | -1.327% | 22,566 | -27.367% |
| 2025-10-30 | 19.50 | 19.60 | 19.50 | 19.59 | -0.305% | 1,924 | -28.331% |
| 2025-10-29 | 19.79 | 19.79 | 19.65 | 19.65 | -0.908% | 7,766 | -28.550% |
| 2025-10-28 | 19.62 | 19.86 | 19.62 | 19.83 | +0.609% | 3,164 | -29.198% |
| 2025-10-27 | 19.71 | 19.92 | 19.67 | 19.71 | 0.000% | 1,650 | -28.767% |
| 2025-10-24 | 19.71 | 19.71 | 19.71 | 19.71 | +0.767% | 587 | -28.767% |
| 2025-10-22 | 19.41 | 19.78 | 19.40 | 19.56 | -1.012% | 3,213 | -28.221% |
| 2025-10-21 | 19.75 | 19.80 | 19.74 | 19.76 | +1.074% | 6,084 | -28.947% |
| 2025-10-20 | 19.21 | 19.56 | 19.21 | 19.55 | +1.929% | 5,285 | -28.184% |
| 2025-10-17 | 19.32 | 19.32 | 19.05 | 19.18 | -0.364% | 2,296 | -26.799% |
| 2025-10-16 | 19.33 | 19.68 | 19.25 | 19.25 | -0.438% | 6,386 | -27.065% |
| 2025-10-15 | 20.06 | 20.06 | 19.31 | 19.33 | -1.001% | 15,455 | -27.384% |
| 2025-10-14 | 19.63 | 19.63 | 19.53 | 19.53 | -0.054% | 824 | -28.111% |
| 2025-10-13 | 19.59 | 19.59 | 19.54 | 19.54 | -0.884% | 1,953 | -28.149% |
| 2025-10-10 | 20.15 | 20.15 | 19.64 | 19.71 | -2.020% | 4,827 | -28.784% |
| 2025-10-09 | 20.18 | 20.18 | 20.12 | 20.12 | -0.466% | 506 | -30.223% |
| 2025-10-08 | 20.23 | 20.23 | 20.22 | 20.22 | +0.275% | 733 | -30.548% |
| 2025-10-07 | 20.18 | 20.18 | 20.11 | 20.16 | +0.050% | 3,318 | -30.357% |
| 2025-10-06 | 20.10 | 20.15 | 20.10 | 20.15 | +0.499% | 1,388 | -30.323% |
| 2025-10-03 | 20.30 | 20.32 | 20.05 | 20.05 | -1.232% | 3,113 | -29.975% |
| 2025-10-02 | 20.21 | 20.30 | 20.21 | 20.30 | +0.049% | 639 | -30.837% |
| 2025-10-01 | 20.38 | 20.38 | 20.19 | 20.29 | -1.743% | 10,649 | -30.803% |
| 2025-09-30 | 20.58 | 20.65 | 20.50 | 20.65 | +0.487% | 4,767 | -32.010% |
| 2025-09-29 | 20.65 | 20.65 | 20.20 | 20.55 | -0.484% | 2,172 | -31.679% |
| 2025-09-26 | 20.65 | 20.65 | 20.65 | 20.65 | +0.316% | 318 | -32.010% |
| 2025-09-25 | 20.58 | 20.59 | 20.58 | 20.59 | +0.170% | 612 | -31.795% |
| 2025-09-24 | 20.46 | 20.60 | 20.45 | 20.55 | -0.006% | 7,011 | -31.679% |
| 2025-09-23 | 20.40 | 20.65 | 20.34 | 20.55 | +0.741% | 2,006 | -31.683% |
| 2025-09-22 | 20.20 | 20.40 | 20.20 | 20.40 | +0.049% | 215,981 | -31.176% |
| 2025-09-19 | 20.35 | 20.39 | 20.30 | 20.39 | +0.197% | 14,432 | -31.143% |
| 2025-09-18 | 20.35 | 20.37 | 20.34 | 20.35 | 0.000% | 7,437 | -31.007% |
| 2025-09-17 | 20.22 | 20.35 | 20.22 | 20.35 | +0.148% | 5,684 | -31.007% |
| 2025-09-16 | 20.31 | 20.32 | 20.27 | 20.32 | +0.049% | 1,237 | -30.905% |
| 2025-09-15 | 20.20 | 20.34 | 20.00 | 20.31 | -0.197% | 5,662 | -30.871% |
| 2025-09-12 | 20.25 | 20.35 | 20.25 | 20.35 | +0.444% | 1,840 | -31.007% |
| 2025-09-11 | 20.35 | 20.35 | 20.15 | 20.26 | -0.099% | 2,817 | -30.701% |
| 2025-09-10 | 20.27 | 20.31 | 20.27 | 20.28 | +0.396% | 2,593 | -30.769% |
| 2025-09-09 | 20.20 | 20.20 | 20.20 | 20.20 | -0.148% | 2,293 | -30.495% |
| 2025-09-08 | 20.36 | 20.36 | 19.81 | 20.23 | -0.639% | 9,163 | -30.598% |
| 2025-09-05 | 20.35 | 20.36 | 20.26 | 20.36 | +0.543% | 836 | -31.041% |
| 2025-09-04 | 20.11 | 20.28 | 20.11 | 20.25 | +0.248% | 2,521 | -30.667% |
| 2025-09-03 | 19.84 | 20.23 | 19.80 | 20.20 | +1.508% | 4,487 | -30.495% |
| 2025-09-02 | 20.09 | 20.34 | 19.85 | 19.90 | -1.388% | 7,632 | -29.447% |
| 2025-08-29 | 20.20 | 20.35 | 20.09 | 20.18 | -0.591% | 21,553 | -30.426% |
| 2025-08-28 | 20.25 | 20.30 | 20.25 | 20.30 | 0.000% | 635 | -30.837% |
| 2025-08-27 | 20.30 | 20.35 | 20.25 | 20.30 | +0.099% | 10,532 | -30.837% |
| 2025-08-26 | 20.15 | 20.35 | 20.15 | 20.28 | +0.645% | 7,325 | -30.769% |
| 2025-08-25 | 20.15 | 20.15 | 20.14 | 20.15 | -0.592% | 1,266 | -30.323% |
| 2025-08-22 | 20.25 | 20.28 | 20.25 | 20.27 | +0.198% | 1,880 | -30.735% |
| 2025-08-21 | 20.20 | 20.23 | 20.20 | 20.23 | +0.397% | 3,177 | -30.598% |
| 2025-08-20 | 20.13 | 20.20 | 20.11 | 20.15 | +0.149% | 9,800 | -30.323% |
| 2025-08-19 | 19.90 | 20.12 | 19.90 | 20.12 | +0.500% | 4,970 | -30.219% |
| 2025-08-18 | 19.91 | 20.02 | 19.91 | 20.02 | +1.009% | 6,871 | -29.870% |
| 2025-08-15 | 19.71 | 19.91 | 19.71 | 19.82 | +0.051% | 3,367 | -29.163% |
| 2025-08-14 | 19.69 | 19.81 | 19.69 | 19.81 | +0.814% | 4,447 | -29.127% |
| 2025-08-13 | 19.65 | 19.65 | 19.50 | 19.65 | +0.306% | 17,059 | -28.550% |
| 2025-08-12 | 19.60 | 19.80 | 19.55 | 19.59 | -0.508% | 7,200 | -28.331% |
| 2025-08-11 | 19.77 | 19.77 | 19.66 | 19.69 | -0.405% | 5,030 | -28.695% |
| 2025-08-08 | 19.80 | 19.81 | 19.75 | 19.77 | -0.353% | 27,052 | -28.983% |
| 2025-08-07 | 19.85 | 19.85 | 19.75 | 19.84 | +0.252% | 8,375 | -29.234% |
| 2025-08-06 | 19.57 | 19.82 | 19.57 | 19.79 | +1.176% | 7,813 | -29.055% |
| 2025-08-05 | 19.51 | 19.56 | 19.51 | 19.56 | -0.255% | 555 | -28.221% |
| 2025-08-04 | 19.45 | 19.68 | 19.45 | 19.61 | +0.410% | 10,894 | -28.404% |
| 2025-08-01 | 19.71 | 19.71 | 19.50 | 19.53 | -0.712% | 2,309 | -28.111% |
| 2025-07-31 | 19.43 | 19.76 | 19.43 | 19.67 | +0.872% | 21,854 | -28.622% |
| 2025-07-30 | 19.37 | 19.50 | 19.35 | 19.50 | 0.000% | 7,782 | -28.000% |
| 2025-07-29 | 19.50 | 19.54 | 19.48 | 19.50 | 0.000% | 5,372 | -28.000% |
| 2025-07-28 | 19.51 | 19.51 | 19.36 | 19.50 | 0.000% | 6,427 | -28.000% |
| 2025-07-25 | 19.52 | 19.52 | 19.27 | 19.50 | -0.225% | 24,304 | -28.000% |
| 2025-07-24 | 19.47 | 19.54 | 19.47 | 19.54 | +0.277% | 2,061 | -28.162% |
| 2025-07-23 | 19.42 | 19.50 | 19.39 | 19.49 | -0.052% | 17,506 | -27.963% |
| 2025-07-22 | 19.35 | 19.52 | 19.35 | 19.50 | +0.258% | 8,656 | -28.000% |
| 2025-07-21 | 19.10 | 19.45 | 19.02 | 19.45 | +1.302% | 12,815 | -27.815% |
| 2025-07-18 | 19.25 | 19.25 | 19.14 | 19.20 | +0.261% | 5,968 | -26.875% |
| 2025-07-17 | 19.08 | 19.19 | 18.99 | 19.15 | +0.262% | 10,020 | -26.684% |
| 2025-07-16 | 19.10 | 19.10 | 19.01 | 19.10 | +0.421% | 2,623 | -26.492% |
| 2025-07-15 | 18.71 | 19.10 | 18.63 | 19.02 | +1.386% | 22,151 | -26.183% |
| 2025-07-14 | 18.62 | 18.77 | 18.62 | 18.76 | +1.957% | 5,023 | -25.160% |
| 2025-07-11 | 18.38 | 18.40 | 18.38 | 18.40 | +0.437% | 717 | -23.696% |
| 2025-07-10 | 18.23 | 18.43 | 18.22 | 18.32 | +0.937% | 3,470 | -23.362% |
| 2025-07-09 | 18.18 | 18.23 | 18.15 | 18.15 | -0.001% | 2,118 | -22.645% |
| 2025-07-08 | 18.15 | 18.15 | 18.14 | 18.15 | +0.001% | 2,741 | -22.645% |
| 2025-07-07 | 18.08 | 18.16 | 18.08 | 18.15 | -0.493% | 2,347 | -22.645% |
| 2025-07-03 | 18.15 | 18.25 | 18.15 | 18.24 | +0.496% | 2,844 | -23.026% |
| 2025-07-02 | 17.78 | 18.15 | 17.77 | 18.15 | +2.024% | 13,266 | -22.645% |
| 2025-07-01 | 17.50 | 17.97 | 17.50 | 17.79 | +0.056% | 14,073 | -21.079% |
| 2025-06-30 | 18.60 | 18.61 | 17.52 | 17.78 | -4.416% | 124,317 | -21.035% |
| 2025-06-27 | 18.60 | 18.64 | 18.55 | 18.60 | +0.008% | 4,798 | -24.522% |
| 2025-06-26 | 18.60 | 18.60 | 18.49 | 18.60 | -0.806% | 1,416 | -24.516% |
| 2025-06-25 | 18.73 | 18.88 | 18.60 | 18.75 | +0.759% | 1,713 | -25.125% |
| 2025-06-24 | 18.77 | 18.84 | 18.61 | 18.61 | +0.161% | 4,227 | -24.557% |
| 2025-06-23 | 18.68 | 18.68 | 18.32 | 18.58 | +1.752% | 6,268 | -24.435% |
| 2025-06-20 | 18.94 | 19.22 | 18.26 | 18.26 | -2.976% | 5,851 | -23.111% |
| 2025-06-18 | 18.66 | 18.98 | 18.66 | 18.82 | +0.642% | 6,859 | -25.399% |
| 2025-06-17 | 18.73 | 18.79 | 18.60 | 18.70 | +0.430% | 5,761 | -24.920% |
| 2025-06-16 | 18.44 | 18.62 | 18.39 | 18.62 | +0.540% | 11,803 | -24.597% |
| 2025-06-13 | 18.58 | 18.60 | 18.45 | 18.52 | -0.430% | 2,231 | -24.190% |
| 2025-06-12 | 18.51 | 18.62 | 18.50 | 18.60 | +0.432% | 6,598 | -24.516% |
| 2025-06-11 | 18.42 | 18.54 | 18.38 | 18.52 | +0.675% | 3,835 | -24.190% |
| 2025-06-10 | 18.40 | 18.45 | 18.39 | 18.40 | -0.131% | 1,754 | -23.678% |
| 2025-06-09 | 18.40 | 18.50 | 18.39 | 18.42 | +0.436% | 4,882 | -23.779% |
| 2025-06-06 | 18.40 | 18.40 | 18.30 | 18.34 | -0.054% | 4,086 | -23.446% |
| 2025-06-05 | 18.31 | 18.40 | 18.31 | 18.35 | -0.177% | 2,672 | -23.488% |
| 2025-06-04 | 18.60 | 18.62 | 18.29 | 18.38 | -1.116% | 16,073 | -23.623% |
| 2025-06-03 | 18.59 | 18.71 | 18.57 | 18.59 | +0.162% | 5,199 | -24.476% |
| 2025-06-02 | 18.64 | 18.67 | 18.30 | 18.56 | -0.429% | 11,336 | -24.353% |
| 2025-05-30 | 19.02 | 19.02 | 18.64 | 18.64 | -0.598% | 1,591 | -24.678% |
| 2025-05-29 | 18.73 | 18.79 | 18.73 | 18.75 | +0.119% | 3,506 | -25.129% |
| 2025-05-28 | 18.73 | 19.00 | 18.59 | 18.73 | +0.214% | 3,324 | -25.040% |
| 2025-05-27 | 18.51 | 18.74 | 18.45 | 18.69 | +0.362% | 9,910 | -24.880% |
| 2025-05-23 | 18.35 | 18.64 | 18.35 | 18.62 | +0.990% | 6,118 | -24.607% |
| 2025-05-22 | 18.43 | 18.49 | 18.43 | 18.44 | +0.163% | 2,765 | -23.861% |
| 2025-05-21 | 18.40 | 18.48 | 18.33 | 18.41 | -0.271% | 6,537 | -23.737% |
| 2025-05-20 | 18.65 | 18.69 | 17.80 | 18.46 | -1.178% | 8,770 | -23.944% |
| 2025-05-19 | 18.15 | 18.72 | 18.15 | 18.68 | +2.356% | 9,651 | -24.839% |
| 2025-05-16 | 18.15 | 18.25 | 18.05 | 18.25 | +0.551% | 5,206 | -23.068% |
| 2025-05-15 | 17.77 | 18.18 | 17.77 | 18.15 | +1.623% | 26,880 | -22.645% |
| 2025-05-14 | 17.86 | 18.00 | 17.86 | 17.86 | +0.057% | 2,954 | -21.389% |
| 2025-05-13 | 17.86 | 18.09 | 17.85 | 17.85 | +0.225% | 4,689 | -21.345% |
| 2025-05-12 | 17.90 | 17.95 | 17.75 | 17.81 | +0.169% | 5,950 | -21.168% |
| 2025-05-09 | 17.76 | 17.78 | 17.75 | 17.78 | +0.113% | 7,374 | -21.035% |
| 2025-05-08 | 17.82 | 17.82 | 17.75 | 17.76 | -0.112% | 10,701 | -20.946% |
| 2025-05-07 | 17.26 | 17.85 | 17.15 | 17.78 | +3.072% | 42,385 | -21.035% |
| 2025-05-06 | 17.14 | 17.27 | 17.02 | 17.25 | +0.642% | 12,535 | -18.609% |
| 2025-05-05 | 16.98 | 17.27 | 16.96 | 17.14 | -0.465% | 16,601 | -18.086% |
| 2025-05-02 | 17.06 | 17.26 | 17.03 | 17.22 | -0.116% | 13,946 | -18.467% |
| 2025-05-01 | 16.95 | 17.24 | 16.95 | 17.24 | +0.878% | 17,483 | -18.561% |
| 2025-04-30 | 16.95 | 17.15 | 16.87 | 17.09 | -0.697% | 10,641 | -17.847% |
| 2025-04-29 | 16.75 | 17.47 | 16.67 | 17.21 | +2.624% | 24,703 | -18.420% |
| 2025-04-28 | 16.71 | 16.77 | 16.60 | 16.77 | +1.085% | 9,603 | -16.279% |
| 2025-04-25 | 16.59 | 16.59 | 16.59 | 16.59 | -0.955% | 695 | -15.371% |
| 2025-04-24 | 16.69 | 16.75 | 16.52 | 16.75 | +0.179% | 10,046 | -16.179% |
| 2025-04-23 | 16.60 | 16.78 | 16.60 | 16.72 | +0.905% | 26,535 | -16.029% |
| 2025-04-22 | 16.60 | 16.77 | 16.47 | 16.57 | +0.363% | 6,797 | -15.269% |
| 2025-04-21 | 16.45 | 16.64 | 16.45 | 16.51 | -0.482% | 6,998 | -14.961% |
| 2025-04-17 | 16.60 | 16.63 | 16.51 | 16.59 | +0.060% | 2,490 | -15.371% |
| 2025-04-16 | 16.74 | 16.88 | 16.30 | 16.58 | -0.956% | 8,198 | -15.320% |
| 2025-04-15 | 16.76 | 16.91 | 16.57 | 16.74 | -0.060% | 4,742 | -16.129% |
| 2025-04-14 | 16.95 | 16.96 | 16.61 | 16.75 | -0.446% | 3,138 | -16.179% |
| 2025-04-11 | 16.50 | 16.97 | 16.50 | 16.82 | +0.448% | 8,941 | -16.553% |
| 2025-04-10 | 17.00 | 17.00 | 16.60 | 16.75 | -1.875% | 4,181 | -16.179% |
| 2025-04-09 | 16.65 | 17.10 | 16.20 | 17.07 | +2.461% | 28,073 | -17.750% |
| 2025-04-08 | 16.96 | 16.96 | 16.50 | 16.66 | 0.000% | 27,887 | -15.726% |