MITN
TPG Mortgage Investment Trust, Inc. 9.500% Senior Notes due 2029
stockNYSEStructured Product
Market OpenSep 30, 2026 11:12:19 AM EDT
25.31USD0.000%(0.00)3,116
MITN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.36 | 25.36 | 25.31 | 25.35 | +0.198% | 3,376 | 0.000% |
| 2026-10-01 | 25.30 | 25.36 | 25.30 | 25.30 | -0.040% | 4,070 | +0.198% |
| 2026-09-30 | 25.30 | 25.36 | 25.26 | 25.31 | -0.020% | 10,404 | +0.158% |
| 2026-09-28 | 25.31 | 25.36 | 25.31 | 25.32 | -0.177% | 3,309 | +0.138% |
| 2026-09-25 | 25.38 | 25.40 | 25.34 | 25.36 | -0.275% | 2,980 | -0.039% |
| 2026-09-23 | 25.40 | 25.43 | 25.40 | 25.43 | +0.022% | 1,875 | -0.315% |
| 2026-09-22 | 25.43 | 25.44 | 25.39 | 25.42 | +0.116% | 3,833 | -0.293% |
| 2026-09-21 | 25.43 | 25.43 | 25.38 | 25.39 | -0.020% | 991 | -0.177% |
| 2026-09-18 | 25.32 | 25.45 | 25.32 | 25.40 | -0.078% | 5,663 | -0.197% |
| 2026-09-17 | 25.36 | 25.42 | 25.36 | 25.42 | +0.197% | 1,086 | -0.275% |
| 2026-09-16 | 25.33 | 25.38 | 25.33 | 25.37 | -0.118% | 3,825 | -0.079% |
| 2026-09-15 | 25.39 | 25.40 | 25.35 | 25.40 | +0.197% | 925 | -0.197% |
| 2026-09-14 | 25.45 | 25.45 | 25.35 | 25.35 | -0.432% | 481 | 0.000% |
| 2026-09-11 | 25.46 | 25.48 | 25.46 | 25.46 | 0.000% | 4,839 | -0.432% |
| 2026-09-10 | 25.43 | 25.46 | 25.43 | 25.46 | +0.000% | 2,638 | -0.432% |
| 2026-09-09 | 25.43 | 25.46 | 25.43 | 25.46 | +0.039% | 2,471 | -0.432% |
| 2026-09-08 | 25.45 | 25.46 | 25.45 | 25.45 | +0.197% | 949 | -0.393% |
| 2026-09-03 | 25.41 | 25.41 | 25.40 | 25.40 | -0.353% | 716 | -0.197% |
| 2026-09-02 | 25.49 | 25.49 | 25.49 | 25.49 | +0.473% | 212 | -0.549% |
| 2026-08-31 | 25.38 | 25.38 | 25.37 | 25.37 | -0.118% | 556 | -0.079% |
| 2026-08-27 | 25.45 | 25.45 | 25.40 | 25.40 | 0.000% | 1,158 | -0.197% |
| 2026-08-26 | 25.46 | 25.46 | 25.40 | 25.40 | -0.157% | 541 | -0.197% |
| 2026-08-25 | 25.44 | 25.44 | 25.44 | 25.44 | +0.157% | 732 | -0.354% |
| 2026-08-24 | 25.37 | 25.42 | 25.37 | 25.40 | +0.316% | 725 | -0.197% |
| 2026-08-21 | 25.31 | 25.32 | 25.31 | 25.32 | -0.295% | 1,101 | +0.118% |
| 2026-08-20 | 25.28 | 25.39 | 25.28 | 25.39 | +0.177% | 1,652 | -0.177% |
| 2026-08-19 | 25.33 | 25.36 | 25.33 | 25.35 | +0.198% | 3,832 | -0.000% |
| 2026-08-18 | 25.44 | 25.47 | 25.25 | 25.30 | -0.589% | 10,250 | +0.198% |
| 2026-08-17 | 25.34 | 25.48 | 25.34 | 25.45 | +0.559% | 4,702 | -0.393% |
| 2026-08-14 | 25.32 | 25.37 | 25.31 | 25.31 | -0.026% | 3,582 | +0.164% |
| 2026-08-13 | 25.19 | 25.32 | 25.19 | 25.32 | +0.298% | 2,819 | +0.138% |
| 2026-08-12 | 25.19 | 25.24 | 25.19 | 25.24 | -0.217% | 1,295 | +0.436% |
| 2026-08-11 | 25.30 | 25.30 | 25.30 | 25.30 | +0.736% | 408 | +0.217% |
| 2026-08-10 | 25.32 | 25.32 | 25.10 | 25.11 | -1.005% | 6,239 | +0.955% |
| 2026-08-07 | 25.42 | 25.42 | 25.30 | 25.36 | -0.216% | 1,808 | -0.059% |
| 2026-08-06 | 25.39 | 25.42 | 25.39 | 25.42 | -0.235% | 1,462 | -0.275% |
| 2026-08-04 | 25.50 | 25.50 | 25.30 | 25.48 | +1.031% | 3,149 | -0.510% |
| 2026-08-03 | 25.16 | 25.45 | 25.16 | 25.22 | +0.080% | 3,437 | +0.515% |
| 2026-07-31 | 25.26 | 25.48 | 25.15 | 25.20 | -2.136% | 9,079 | +0.595% |
| 2026-07-30 | 25.64 | 25.75 | 25.64 | 25.75 | +0.429% | 6,703 | -1.553% |
| 2026-07-28 | 25.68 | 25.68 | 25.64 | 25.64 | +0.156% | 1,103 | -1.131% |
| 2026-07-27 | 25.63 | 25.63 | 25.60 | 25.60 | +0.137% | 1,350 | -0.977% |
| 2026-07-24 | 25.55 | 25.57 | 25.53 | 25.57 | +0.020% | 3,315 | -0.841% |
| 2026-07-23 | 25.61 | 25.61 | 25.56 | 25.56 | -0.196% | 1,464 | -0.822% |
| 2026-07-20 | 25.58 | 25.72 | 25.58 | 25.61 | +0.157% | 996 | -1.016% |
| 2026-07-17 | 25.65 | 25.65 | 25.57 | 25.57 | -0.117% | 1,140 | -0.860% |
| 2026-07-15 | 25.60 | 25.60 | 25.60 | 25.60 | -0.273% | 151 | -0.977% |
| 2026-07-14 | 25.74 | 25.74 | 25.55 | 25.67 | -0.039% | 8,695 | -1.247% |
| 2026-07-13 | 25.60 | 25.74 | 25.60 | 25.68 | +0.706% | 851 | -1.285% |
| 2026-07-10 | 25.50 | 25.50 | 25.50 | 25.50 | -0.391% | 120 | -0.588% |
| 2026-07-09 | 25.55 | 25.63 | 25.55 | 25.60 | -0.756% | 1,349 | -0.977% |
| 2026-07-08 | 25.65 | 25.91 | 25.59 | 25.80 | +0.370% | 3,575 | -1.725% |
| 2026-07-07 | 25.52 | 25.70 | 25.52 | 25.70 | +0.626% | 3,618 | -1.362% |
| 2026-07-06 | 25.61 | 25.61 | 25.51 | 25.54 | -0.117% | 5,116 | -0.744% |
| 2026-07-02 | 25.65 | 25.65 | 25.47 | 25.57 | -0.312% | 2,399 | -0.860% |
| 2026-07-01 | 25.60 | 25.65 | 25.60 | 25.65 | +0.195% | 2,619 | -1.170% |
| 2026-06-30 | 25.48 | 25.68 | 25.41 | 25.60 | +0.078% | 6,493 | -0.977% |
| 2026-06-29 | 25.50 | 25.58 | 25.45 | 25.58 | +0.314% | 3,862 | -0.899% |
| 2026-06-26 | 25.35 | 25.50 | 25.35 | 25.50 | +0.275% | 809 | -0.588% |
| 2026-06-24 | 25.45 | 25.49 | 25.41 | 25.43 | -0.275% | 2,272 | -0.315% |
| 2026-06-23 | 25.48 | 25.50 | 25.48 | 25.50 | +0.315% | 1,043 | -0.588% |
| 2026-06-22 | 25.42 | 25.42 | 25.42 | 25.42 | 0.000% | 305 | -0.275% |
| 2026-06-18 | 25.45 | 25.45 | 25.42 | 25.42 | -0.118% | 807 | -0.275% |
| 2026-06-17 | 25.38 | 25.45 | 25.38 | 25.45 | +0.256% | 1,862 | -0.393% |
| 2026-06-15 | 25.40 | 25.40 | 25.32 | 25.38 | +0.177% | 1,729 | -0.137% |
| 2026-06-12 | 25.37 | 25.39 | 25.22 | 25.34 | +0.079% | 5,586 | +0.039% |
| 2026-06-11 | 25.25 | 25.32 | 25.20 | 25.32 | -0.472% | 5,658 | +0.118% |
| 2026-06-10 | 25.27 | 25.44 | 25.25 | 25.44 | +0.157% | 7,470 | -0.354% |
| 2026-06-09 | 25.27 | 25.40 | 25.27 | 25.40 | +0.237% | 3,842 | -0.197% |
| 2026-06-08 | 25.23 | 25.34 | 25.23 | 25.34 | -0.039% | 2,960 | +0.039% |
| 2026-06-04 | 25.28 | 25.35 | 25.19 | 25.35 | +0.675% | 8,322 | +0.000% |
| 2026-06-03 | 25.37 | 25.37 | 25.17 | 25.18 | -0.533% | 2,480 | +0.675% |
| 2026-06-02 | 25.37 | 25.37 | 25.24 | 25.32 | +0.178% | 6,323 | +0.138% |
| 2026-06-01 | 25.23 | 25.29 | 25.15 | 25.27 | +0.159% | 18,077 | +0.317% |
| 2026-05-29 | 25.29 | 25.29 | 25.23 | 25.23 | -0.513% | 5,006 | +0.476% |
| 2026-05-28 | 25.26 | 25.36 | 25.24 | 25.36 | +0.229% | 5,353 | -0.039% |
| 2026-05-27 | 25.37 | 25.37 | 25.30 | 25.30 | -0.268% | 2,831 | +0.190% |
| 2026-05-26 | 25.70 | 25.75 | 25.35 | 25.37 | -0.314% | 8,090 | -0.079% |
| 2026-05-22 | 25.30 | 25.50 | 25.30 | 25.45 | +0.792% | 2,424 | -0.393% |
| 2026-05-21 | 25.38 | 25.50 | 25.25 | 25.25 | -0.434% | 3,394 | +0.396% |
| 2026-05-20 | 25.29 | 25.50 | 25.25 | 25.36 | +0.316% | 7,057 | -0.039% |
| 2026-05-18 | 25.28 | 25.28 | 25.28 | 25.28 | +0.317% | 344 | +0.277% |
| 2026-05-15 | 25.28 | 25.28 | 25.20 | 25.20 | -0.059% | 851 | +0.595% |
| 2026-05-14 | 25.20 | 25.32 | 25.20 | 25.21 | -0.040% | 4,080 | +0.535% |
| 2026-05-13 | 25.31 | 25.31 | 25.15 | 25.23 | -0.414% | 2,390 | +0.496% |
| 2026-05-12 | 25.22 | 25.40 | 25.15 | 25.33 | -0.276% | 5,230 | +0.079% |
| 2026-05-11 | 25.24 | 25.50 | 25.20 | 25.40 | +0.614% | 6,021 | -0.197% |
| 2026-05-08 | 25.23 | 25.25 | 25.23 | 25.25 | +0.020% | 482 | +0.416% |
| 2026-05-07 | 25.36 | 25.36 | 25.24 | 25.24 | -0.079% | 1,638 | +0.436% |
| 2026-05-06 | 25.26 | 25.34 | 25.22 | 25.26 | -0.079% | 7,700 | +0.356% |
| 2026-05-05 | 25.25 | 25.30 | 25.21 | 25.28 | +0.317% | 8,614 | +0.277% |
| 2026-05-04 | 26.00 | 26.00 | 25.10 | 25.20 | +0.080% | 6,687 | +0.595% |
| 2026-05-01 | 25.27 | 25.27 | 25.12 | 25.18 | -2.023% | 12,475 | +0.675% |
| 2026-04-30 | 25.64 | 26.00 | 25.64 | 25.70 | +0.078% | 11,691 | -1.362% |
| 2026-04-29 | 25.66 | 25.68 | 25.59 | 25.68 | +0.117% | 4,985 | -1.285% |
| 2026-04-28 | 25.70 | 25.95 | 25.60 | 25.65 | +0.039% | 15,575 | -1.170% |
| 2026-04-27 | 25.63 | 25.66 | 25.63 | 25.64 | -0.078% | 4,431 | -1.131% |
| 2026-04-24 | 25.67 | 25.67 | 25.66 | 25.66 | +0.164% | 826 | -1.208% |
| 2026-04-23 | 25.60 | 25.72 | 25.60 | 25.62 | -0.319% | 8,848 | -1.046% |
| 2026-04-22 | 25.66 | 25.70 | 25.65 | 25.70 | +0.078% | 7,001 | -1.362% |
| 2026-04-21 | 25.64 | 25.73 | 25.62 | 25.68 | +0.087% | 11,459 | -1.285% |
| 2026-04-20 | 25.55 | 25.66 | 25.55 | 25.66 | +0.422% | 19,669 | -1.200% |
| 2026-04-17 | 25.60 | 25.60 | 25.55 | 25.55 | +0.236% | 4,657 | -0.783% |
| 2026-04-16 | 25.53 | 25.53 | 25.48 | 25.49 | +0.079% | 5,171 | -0.549% |
| 2026-04-15 | 25.45 | 25.51 | 25.45 | 25.47 | +0.118% | 6,698 | -0.471% |
| 2026-04-14 | 25.45 | 25.55 | 25.44 | 25.44 | -0.157% | 12,054 | -0.354% |
| 2026-04-13 | 25.45 | 25.55 | 25.43 | 25.48 | -0.040% | 14,979 | -0.510% |
| 2026-04-10 | 25.40 | 25.49 | 25.40 | 25.49 | +0.394% | 12,876 | -0.550% |
| 2026-04-09 | 25.35 | 25.40 | 25.35 | 25.39 | +0.158% | 7,113 | -0.158% |
| 2026-04-08 | 25.30 | 25.38 | 25.27 | 25.35 | +0.396% | 11,039 | 0.000% |
| 2026-04-07 | 25.35 | 25.35 | 25.24 | 25.25 | -0.079% | 4,974 | +0.396% |
| 2026-04-06 | 25.14 | 25.27 | 25.14 | 25.27 | +0.357% | 7,086 | +0.317% |
| 2026-04-02 | 25.14 | 25.18 | 25.12 | 25.18 | +0.199% | 2,577 | +0.675% |
| 2026-04-01 | 24.98 | 25.19 | 24.94 | 25.13 | +1.127% | 3,369 | +0.875% |
| 2026-03-31 | 24.80 | 24.98 | 24.80 | 24.85 | -0.121% | 6,299 | +2.012% |
| 2026-03-30 | 24.70 | 24.90 | 24.70 | 24.88 | +0.729% | 6,313 | +1.889% |
| 2026-03-27 | 24.74 | 24.75 | 24.55 | 24.70 | -0.242% | 13,606 | +2.632% |
| 2026-03-26 | 24.76 | 24.80 | 24.69 | 24.76 | -0.282% | 19,813 | +2.383% |
| 2026-03-25 | 24.75 | 24.90 | 24.73 | 24.83 | +0.323% | 10,827 | +2.094% |
| 2026-03-24 | 24.70 | 24.77 | 24.70 | 24.75 | +0.040% | 14,194 | +2.424% |
| 2026-03-23 | 24.78 | 24.88 | 24.63 | 24.74 | -0.322% | 37,728 | +2.466% |
| 2026-03-20 | 25.26 | 25.26 | 24.80 | 24.82 | -1.194% | 29,330 | +2.135% |
| 2026-03-19 | 25.14 | 25.15 | 25.10 | 25.12 | -0.318% | 19,917 | +0.916% |
| 2026-03-18 | 25.25 | 25.32 | 25.18 | 25.20 | -0.198% | 15,695 | +0.595% |
| 2026-03-17 | 25.21 | 25.33 | 25.20 | 25.25 | +0.159% | 6,549 | +0.396% |
| 2026-03-16 | 25.21 | 25.30 | 25.21 | 25.21 | -0.158% | 17,737 | +0.555% |
| 2026-03-13 | 25.30 | 25.30 | 25.24 | 25.25 | -0.551% | 4,840 | +0.396% |
| 2026-03-12 | 25.32 | 25.40 | 25.32 | 25.39 | +0.276% | 3,325 | -0.158% |
| 2026-03-11 | 25.36 | 25.36 | 25.32 | 25.32 | -0.079% | 3,052 | +0.118% |
| 2026-03-10 | 25.35 | 25.35 | 25.29 | 25.34 | +0.118% | 3,342 | +0.039% |
| 2026-03-09 | 25.30 | 25.40 | 25.25 | 25.31 | -0.079% | 8,818 | +0.158% |
| 2026-03-06 | 25.38 | 25.38 | 25.32 | 25.33 | -0.079% | 3,187 | +0.079% |
| 2026-03-05 | 25.33 | 25.36 | 25.30 | 25.35 | +0.079% | 2,753 | 0.000% |
| 2026-03-04 | 25.28 | 25.35 | 25.28 | 25.33 | +0.119% | 1,869 | +0.079% |
| 2026-03-03 | 25.34 | 25.35 | 25.30 | 25.30 | -0.198% | 2,576 | +0.198% |
| 2026-03-02 | 25.20 | 25.37 | 25.20 | 25.35 | +0.356% | 8,466 | -0.000% |
| 2026-02-27 | 25.30 | 25.32 | 25.26 | 25.26 | -0.079% | 4,214 | +0.356% |
| 2026-02-26 | 25.30 | 25.30 | 25.27 | 25.28 | +0.119% | 2,288 | +0.277% |
| 2026-02-25 | 25.21 | 25.25 | 25.21 | 25.25 | -0.089% | 2,382 | +0.396% |
| 2026-02-24 | 25.30 | 25.37 | 25.27 | 25.27 | -0.307% | 4,928 | +0.307% |
| 2026-02-23 | 25.36 | 25.38 | 25.35 | 25.35 | +0.000% | 2,133 | -0.000% |
| 2026-02-20 | 25.36 | 25.37 | 25.32 | 25.35 | +0.317% | 2,109 | 0.000% |
| 2026-02-19 | 25.27 | 25.39 | 25.27 | 25.27 | -0.197% | 4,571 | +0.317% |
| 2026-02-18 | 25.40 | 25.40 | 25.26 | 25.32 | -0.020% | 7,059 | +0.118% |
| 2026-02-17 | 25.30 | 25.40 | 25.29 | 25.32 | +0.217% | 8,213 | +0.099% |
| 2026-02-13 | 25.30 | 25.34 | 25.27 | 25.27 | +0.080% | 2,069 | +0.316% |
| 2026-02-12 | 25.40 | 25.40 | 25.25 | 25.25 | 0.000% | 9,988 | +0.396% |
| 2026-02-11 | 25.36 | 25.36 | 25.25 | 25.25 | -0.040% | 430 | +0.396% |
| 2026-02-10 | 25.25 | 25.27 | 25.24 | 25.26 | +0.079% | 3,322 | +0.356% |
| 2026-02-09 | 25.30 | 25.35 | 25.21 | 25.24 | -0.079% | 2,217 | +0.436% |
| 2026-02-06 | 25.22 | 25.26 | 25.22 | 25.26 | +0.238% | 1,072 | +0.356% |
| 2026-02-05 | 25.21 | 25.23 | 25.15 | 25.20 | -0.257% | 1,198 | +0.595% |
| 2026-02-04 | 25.23 | 25.27 | 25.23 | 25.27 | +0.099% | 1,845 | +0.336% |
| 2026-02-03 | 25.16 | 25.24 | 25.15 | 25.24 | +0.358% | 6,148 | +0.436% |
| 2026-02-02 | 25.15 | 25.30 | 25.15 | 25.15 | 0.000% | 3,320 | +0.795% |
| 2026-01-30 | 25.29 | 25.29 | 25.10 | 25.15 | -2.026% | 12,581 | +0.795% |
| 2026-01-29 | 25.62 | 25.68 | 25.56 | 25.67 | +0.195% | 5,213 | -1.247% |
| 2026-01-28 | 25.60 | 25.66 | 25.57 | 25.62 | +0.196% | 7,007 | -1.054% |
| 2026-01-27 | 25.65 | 25.65 | 25.57 | 25.57 | -0.189% | 8,244 | -0.860% |
| 2026-01-26 | 25.52 | 25.65 | 25.52 | 25.62 | +0.307% | 7,341 | -1.048% |
| 2026-01-23 | 25.57 | 25.60 | 25.50 | 25.54 | -0.118% | 6,788 | -0.744% |
| 2026-01-22 | 25.56 | 25.57 | 25.56 | 25.57 | +0.263% | 3,560 | -0.861% |
| 2026-01-21 | 25.50 | 25.52 | 25.47 | 25.50 | +0.012% | 5,030 | -0.600% |
| 2026-01-20 | 25.51 | 25.53 | 25.40 | 25.50 | -0.157% | 14,666 | -0.588% |
| 2026-01-16 | 25.50 | 25.54 | 25.45 | 25.54 | +0.354% | 7,930 | -0.744% |
| 2026-01-15 | 25.52 | 25.52 | 25.41 | 25.45 | -0.391% | 13,749 | -0.393% |
| 2026-01-14 | 25.46 | 25.55 | 25.46 | 25.55 | +0.156% | 990 | -0.783% |
| 2026-01-13 | 25.46 | 25.60 | 25.46 | 25.51 | +0.513% | 1,032 | -0.628% |
| 2026-01-12 | 25.42 | 25.42 | 25.37 | 25.38 | -0.743% | 1,160 | -0.118% |
| 2026-01-09 | 25.56 | 25.57 | 25.56 | 25.57 | 0.000% | 1,053 | -0.860% |
| 2026-01-08 | 25.53 | 25.65 | 25.46 | 25.57 | +0.630% | 3,245 | -0.860% |
| 2026-01-07 | 25.55 | 25.55 | 25.41 | 25.41 | 0.000% | 1,057 | -0.236% |
| 2026-01-06 | 25.51 | 25.55 | 25.41 | 25.41 | -0.380% | 3,604 | -0.236% |
| 2026-01-05 | 25.45 | 25.51 | 25.45 | 25.51 | +0.352% | 3,582 | -0.615% |
| 2026-01-02 | 25.45 | 25.45 | 25.42 | 25.42 | -0.128% | 649 | -0.266% |
| 2025-12-31 | 25.36 | 25.45 | 25.36 | 25.45 | +0.276% | 5,439 | -0.393% |
| 2025-12-30 | 25.38 | 25.38 | 25.31 | 25.38 | +0.118% | 2,329 | -0.118% |
| 2025-12-29 | 25.45 | 25.45 | 25.32 | 25.35 | -0.121% | 844 | 0.000% |
| 2025-12-26 | 25.45 | 25.45 | 25.30 | 25.38 | -0.272% | 5,082 | -0.121% |
| 2025-12-24 | 25.45 | 25.45 | 25.45 | 25.45 | +0.145% | 205 | -0.393% |
| 2025-12-23 | 25.30 | 25.45 | 25.30 | 25.41 | -0.046% | 3,225 | -0.249% |
| 2025-12-22 | 25.40 | 25.45 | 25.36 | 25.43 | +0.273% | 6,948 | -0.295% |
| 2025-12-19 | 25.37 | 25.39 | 25.28 | 25.36 | +0.022% | 4,993 | -0.023% |
| 2025-12-18 | 25.30 | 25.39 | 25.30 | 25.35 | -0.393% | 3,316 | -0.000% |
| 2025-12-17 | 25.45 | 25.45 | 25.30 | 25.45 | +0.394% | 10,495 | -0.393% |
| 2025-12-16 | 25.40 | 25.40 | 25.28 | 25.35 | -0.197% | 6,590 | 0.000% |
| 2025-12-15 | 25.31 | 25.40 | 25.31 | 25.40 | +0.356% | 1,421 | -0.197% |
| 2025-12-12 | 25.31 | 25.31 | 25.31 | 25.31 | 0.000% | 447 | +0.158% |
| 2025-12-11 | 25.31 | 25.31 | 25.31 | 25.31 | +0.397% | 549 | +0.158% |
| 2025-12-10 | 25.29 | 25.45 | 25.21 | 25.21 | -0.237% | 4,361 | +0.555% |
| 2025-12-09 | 25.26 | 25.27 | 25.26 | 25.27 | -0.000% | 1,334 | +0.317% |
| 2025-12-08 | 25.22 | 25.27 | 25.22 | 25.27 | +0.198% | 1,485 | +0.317% |
| 2025-12-05 | 25.18 | 25.22 | 25.18 | 25.22 | +0.040% | 658 | +0.515% |
| 2025-12-04 | 25.18 | 25.21 | 25.18 | 25.21 | +0.119% | 2,065 | +0.556% |
| 2025-12-03 | 25.21 | 25.22 | 25.16 | 25.18 | -0.040% | 1,737 | +0.675% |
| 2025-12-02 | 25.21 | 25.31 | 25.18 | 25.19 | +0.159% | 2,506 | +0.635% |
| 2025-12-01 | 25.14 | 25.15 | 25.10 | 25.15 | +0.359% | 4,340 | +0.795% |
| 2025-11-28 | 25.15 | 25.15 | 25.06 | 25.06 | +0.040% | 1,163 | +1.157% |
| 2025-11-26 | 25.07 | 25.07 | 25.05 | 25.05 | +0.020% | 5,048 | +1.198% |
| 2025-11-25 | 25.00 | 25.07 | 25.00 | 25.05 | +0.180% | 8,441 | +1.218% |
| 2025-11-24 | 25.07 | 25.07 | 24.99 | 25.00 | -0.279% | 9,121 | +1.400% |
| 2025-11-21 | 25.08 | 25.08 | 25.07 | 25.07 | -0.040% | 1,807 | +1.117% |
| 2025-11-20 | 25.12 | 25.15 | 25.08 | 25.08 | +0.040% | 832 | +1.077% |
| 2025-11-17 | 25.14 | 25.14 | 25.06 | 25.07 | -0.250% | 2,106 | +1.117% |
| 2025-11-14 | 25.10 | 25.14 | 25.10 | 25.13 | -0.029% | 2,061 | +0.864% |
| 2025-11-13 | 25.12 | 25.16 | 25.11 | 25.14 | -0.040% | 3,176 | +0.835% |
| 2025-11-11 | 25.16 | 25.16 | 25.15 | 25.15 | +0.080% | 943 | +0.795% |
| 2025-11-10 | 25.13 | 25.13 | 25.13 | 25.13 | -0.119% | 720 | +0.875% |
| 2025-11-07 | 25.16 | 25.16 | 25.15 | 25.16 | +0.080% | 1,835 | +0.755% |
| 2025-11-06 | 25.10 | 25.20 | 25.10 | 25.14 | +0.199% | 3,855 | +0.835% |
| 2025-11-05 | 25.05 | 25.10 | 25.05 | 25.09 | +0.240% | 7,622 | +1.036% |
| 2025-11-04 | 25.05 | 25.06 | 25.03 | 25.03 | -0.191% | 6,280 | +1.278% |
| 2025-11-03 | 25.11 | 25.12 | 25.01 | 25.08 | +0.112% | 3,225 | +1.085% |
| 2025-10-31 | 25.08 | 25.13 | 25.01 | 25.05 | -1.796% | 10,143 | +1.198% |
| 2025-10-30 | 25.48 | 25.54 | 25.48 | 25.51 | +0.110% | 1,570 | -0.620% |
| 2025-10-29 | 25.48 | 25.48 | 25.48 | 25.48 | -0.118% | 853 | -0.510% |
| 2025-10-28 | 25.50 | 25.54 | 25.46 | 25.51 | +0.197% | 2,665 | -0.628% |
| 2025-10-27 | 25.49 | 25.50 | 25.45 | 25.46 | +0.197% | 2,662 | -0.432% |
| 2025-10-24 | 25.47 | 25.47 | 25.40 | 25.41 | -0.157% | 2,124 | -0.236% |
| 2025-10-23 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 1,076 | -0.393% |
| 2025-10-21 | 25.43 | 25.45 | 25.43 | 25.45 | +0.098% | 806 | -0.393% |
| 2025-10-20 | 25.41 | 25.43 | 25.35 | 25.43 | +0.020% | 3,440 | -0.295% |
| 2025-10-17 | 25.42 | 25.42 | 25.42 | 25.42 | +0.118% | 762 | -0.275% |
| 2025-10-16 | 25.36 | 25.40 | 25.36 | 25.39 | -0.118% | 4,277 | -0.158% |
| 2025-10-15 | 25.36 | 25.43 | 25.33 | 25.42 | +0.078% | 2,907 | -0.275% |
| 2025-10-14 | 25.44 | 25.44 | 25.40 | 25.40 | +0.042% | 2,661 | -0.198% |
| 2025-10-13 | 25.39 | 25.39 | 25.34 | 25.39 | +0.195% | 4,198 | -0.156% |
| 2025-10-10 | 25.35 | 25.35 | 25.34 | 25.34 | -0.121% | 1,274 | +0.039% |
| 2025-10-09 | 25.36 | 25.40 | 25.34 | 25.37 | +0.042% | 2,915 | -0.082% |
| 2025-10-08 | 25.42 | 25.44 | 25.30 | 25.36 | +0.000% | 9,371 | -0.040% |
| 2025-10-07 | 25.34 | 25.38 | 25.34 | 25.36 | +0.078% | 4,830 | -0.039% |
| 2025-10-06 | 25.34 | 25.40 | 25.25 | 25.34 | -0.039% | 26,119 | +0.039% |
| 2025-10-03 | 25.35 | 25.44 | 25.34 | 25.35 | +0.040% | 11,605 | 0.000% |
| 2025-10-02 | 25.30 | 25.34 | 25.24 | 25.34 | +0.039% | 17,862 | +0.040% |
| 2025-10-01 | 25.31 | 25.33 | 25.28 | 25.33 | -0.136% | 2,783 | +0.079% |
| 2025-09-30 | 25.35 | 25.45 | 25.25 | 25.36 | +0.454% | 6,965 | -0.058% |
| 2025-09-29 | 25.36 | 25.42 | 25.25 | 25.25 | 0.000% | 3,098 | +0.396% |
| 2025-09-26 | 25.44 | 25.45 | 25.25 | 25.25 | -0.591% | 3,170 | +0.396% |
| 2025-09-25 | 25.26 | 25.41 | 25.24 | 25.40 | +0.793% | 4,097 | -0.197% |
| 2025-09-24 | 25.44 | 25.44 | 25.20 | 25.20 | -0.689% | 4,230 | +0.595% |
| 2025-09-23 | 25.36 | 25.38 | 25.24 | 25.38 | -0.256% | 5,504 | -0.099% |
| 2025-09-22 | 25.47 | 25.47 | 25.44 | 25.44 | -0.039% | 1,946 | -0.354% |
| 2025-09-19 | 25.37 | 25.45 | 25.36 | 25.45 | -0.196% | 4,724 | -0.393% |
| 2025-09-18 | 25.52 | 25.60 | 25.36 | 25.50 | 0.000% | 1,828 | -0.588% |
| 2025-09-17 | 25.47 | 25.50 | 25.45 | 25.50 | +0.394% | 6,785 | -0.588% |
| 2025-09-16 | 25.50 | 25.50 | 25.40 | 25.40 | -0.184% | 856 | -0.197% |
| 2025-09-15 | 25.40 | 25.45 | 25.31 | 25.45 | -0.208% | 736 | -0.380% |
| 2025-09-12 | 25.50 | 25.50 | 25.50 | 25.50 | +0.950% | 294 | -0.588% |
| 2025-09-11 | 25.25 | 25.33 | 25.25 | 25.26 | -0.941% | 2,040 | +0.356% |
| 2025-09-10 | 25.50 | 25.50 | 25.50 | 25.50 | +0.393% | 480 | -0.588% |
| 2025-09-09 | 25.50 | 25.50 | 25.33 | 25.40 | 0.000% | 7,408 | -0.197% |
| 2025-09-08 | 25.44 | 25.44 | 25.40 | 25.40 | -0.353% | 561 | -0.197% |
| 2025-09-05 | 25.39 | 25.49 | 25.39 | 25.49 | +0.473% | 707 | -0.549% |
| 2025-09-04 | 25.37 | 25.37 | 25.37 | 25.37 | -0.236% | 466 | -0.079% |
| 2025-09-03 | 25.43 | 25.43 | 25.43 | 25.43 | +0.079% | 137 | -0.315% |
| 2025-09-02 | 25.49 | 25.49 | 25.41 | 25.41 | -0.314% | 651 | -0.236% |
| 2025-08-29 | 25.49 | 25.49 | 25.49 | 25.49 | +0.123% | 285 | -0.549% |
| 2025-08-28 | 25.45 | 25.46 | 25.41 | 25.46 | +0.191% | 579 | -0.427% |
| 2025-08-27 | 25.41 | 25.52 | 25.39 | 25.41 | -0.353% | 2,378 | -0.236% |
| 2025-08-26 | 25.49 | 25.50 | 25.47 | 25.50 | +0.039% | 2,306 | -0.588% |
| 2025-08-25 | 25.56 | 25.56 | 25.48 | 25.49 | +0.355% | 7,412 | -0.550% |
| 2025-08-22 | 25.40 | 25.40 | 25.38 | 25.40 | 0.000% | 4,731 | -0.197% |
| 2025-08-21 | 25.39 | 25.40 | 25.39 | 25.40 | +0.077% | 1,439 | -0.197% |
| 2025-08-20 | 25.35 | 25.40 | 25.29 | 25.38 | +0.080% | 3,035 | -0.120% |
| 2025-08-19 | 25.35 | 25.38 | 25.30 | 25.36 | +0.028% | 3,002 | -0.040% |
| 2025-08-18 | 25.35 | 25.35 | 25.35 | 25.35 | -0.106% | 455 | -0.012% |
| 2025-08-15 | 25.23 | 25.41 | 25.23 | 25.38 | +0.555% | 5,343 | -0.118% |
| 2025-08-14 | 25.19 | 25.24 | 25.19 | 25.24 | +0.159% | 1,589 | +0.436% |
| 2025-08-13 | 25.16 | 25.20 | 25.16 | 25.20 | +0.198% | 4,941 | +0.596% |
| 2025-08-12 | 25.14 | 25.16 | 25.12 | 25.15 | +0.078% | 6,794 | +0.795% |
| 2025-08-11 | 25.14 | 25.14 | 25.13 | 25.13 | -0.038% | 978 | +0.873% |
| 2025-08-08 | 25.13 | 25.15 | 25.12 | 25.14 | 0.000% | 1,026 | +0.835% |
| 2025-08-07 | 25.14 | 25.16 | 25.10 | 25.14 | 0.000% | 1,659 | +0.835% |
| 2025-08-06 | 25.14 | 25.14 | 25.04 | 25.14 | 0.000% | 5,431 | +0.835% |
| 2025-08-05 | 25.14 | 25.15 | 25.14 | 25.14 | +0.359% | 824 | +0.835% |
| 2025-08-04 | 25.05 | 25.13 | 25.05 | 25.05 | +0.080% | 6,445 | +1.198% |
| 2025-08-01 | 24.86 | 25.11 | 24.86 | 25.03 | -1.958% | 10,550 | +1.278% |
| 2025-07-31 | 25.76 | 25.76 | 25.32 | 25.53 | -0.273% | 26,257 | -0.705% |
| 2025-07-30 | 25.57 | 25.60 | 25.21 | 25.60 | +0.191% | 5,584 | -0.977% |
| 2025-07-29 | 25.56 | 25.60 | 25.55 | 25.55 | -0.034% | 4,438 | -0.787% |
| 2025-07-28 | 25.56 | 25.60 | 25.56 | 25.56 | +0.079% | 7,840 | -0.822% |
| 2025-07-25 | 25.52 | 25.54 | 25.52 | 25.54 | +0.078% | 1,917 | -0.744% |
| 2025-07-24 | 25.54 | 25.54 | 25.52 | 25.52 | +0.078% | 1,378 | -0.666% |
| 2025-07-23 | 25.52 | 25.53 | 25.50 | 25.50 | +0.001% | 5,581 | -0.589% |
| 2025-07-22 | 25.48 | 25.53 | 25.45 | 25.50 | +0.196% | 8,643 | -0.588% |
| 2025-07-21 | 25.47 | 25.47 | 25.45 | 25.45 | -0.013% | 781 | -0.393% |
| 2025-07-18 | 25.45 | 25.47 | 25.41 | 25.45 | -0.066% | 2,594 | -0.405% |
| 2025-07-17 | 25.44 | 25.47 | 25.44 | 25.47 | +0.157% | 3,412 | -0.471% |
| 2025-07-16 | 25.46 | 25.46 | 25.43 | 25.43 | -0.079% | 636 | -0.315% |
| 2025-07-15 | 25.38 | 25.45 | 25.38 | 25.45 | +0.177% | 3,002 | -0.393% |
| 2025-07-14 | 25.41 | 25.41 | 25.41 | 25.41 | +0.020% | 702 | -0.216% |
| 2025-07-11 | 25.35 | 25.45 | 25.35 | 25.40 | +0.158% | 2,050 | -0.197% |
| 2025-07-10 | 25.39 | 25.41 | 25.35 | 25.36 | -0.549% | 3,547 | -0.039% |
| 2025-07-09 | 25.37 | 25.50 | 25.35 | 25.50 | +0.671% | 3,338 | -0.588% |
| 2025-07-08 | 25.34 | 25.37 | 25.30 | 25.33 | +0.079% | 2,571 | +0.079% |
| 2025-07-07 | 25.38 | 25.38 | 25.31 | 25.31 | -0.276% | 577 | +0.158% |
| 2025-07-03 | 25.32 | 25.38 | 25.25 | 25.38 | 0.000% | 718 | -0.118% |
| 2025-07-02 | 25.38 | 25.38 | 25.24 | 25.38 | -0.078% | 701 | -0.118% |
| 2025-07-01 | 25.20 | 25.40 | 25.20 | 25.40 | -0.000% | 2,672 | -0.196% |
| 2025-06-30 | 26.25 | 26.25 | 25.25 | 25.40 | +0.754% | 1,291 | -0.197% |
| 2025-06-27 | 25.21 | 25.21 | 25.21 | 25.21 | +0.040% | 351 | +0.555% |
| 2025-06-26 | 25.10 | 25.20 | 25.10 | 25.20 | +0.398% | 270 | +0.595% |
| 2025-06-25 | 25.10 | 25.10 | 25.10 | 25.10 | -0.515% | 243 | +0.996% |
| 2025-06-24 | 25.25 | 25.27 | 25.22 | 25.23 | +0.318% | 1,834 | +0.476% |
| 2025-06-23 | 25.15 | 25.21 | 25.15 | 25.15 | -0.198% | 1,526 | +0.795% |
| 2025-06-20 | 25.11 | 25.20 | 25.10 | 25.20 | +0.003% | 994 | +0.595% |
| 2025-06-18 | 25.11 | 25.20 | 25.11 | 25.20 | +0.356% | 4,158 | +0.598% |
| 2025-06-17 | 25.11 | 25.15 | 25.10 | 25.11 | +0.396% | 2,008 | +0.956% |
| 2025-06-16 | 25.07 | 25.09 | 25.01 | 25.01 | -0.176% | 2,034 | +1.355% |
| 2025-06-13 | 24.98 | 25.05 | 24.98 | 25.05 | +0.020% | 2,828 | +1.177% |
| 2025-06-12 | 25.04 | 25.05 | 24.95 | 25.05 | 0.000% | 4,749 | +1.198% |
| 2025-06-11 | 25.02 | 25.05 | 24.92 | 25.05 | -0.199% | 11,694 | +1.198% |
| 2025-06-10 | 25.03 | 25.10 | 25.02 | 25.10 | +0.280% | 2,345 | +0.996% |
| 2025-06-09 | 25.08 | 25.08 | 25.02 | 25.03 | -0.199% | 3,417 | +1.278% |
| 2025-06-06 | 25.15 | 25.15 | 25.01 | 25.08 | -0.476% | 2,922 | +1.077% |
| 2025-06-05 | 25.19 | 25.20 | 25.07 | 25.20 | +0.518% | 3,627 | +0.595% |
| 2025-06-04 | 25.20 | 25.20 | 25.07 | 25.07 | -0.515% | 589 | +1.116% |
| 2025-06-03 | 25.04 | 25.25 | 25.03 | 25.20 | +0.639% | 3,490 | +0.595% |
| 2025-06-02 | 25.20 | 25.20 | 25.04 | 25.04 | -0.831% | 2,370 | +1.238% |
| 2025-05-30 | 25.20 | 25.25 | 25.20 | 25.25 | +0.477% | 1,601 | +0.396% |
| 2025-05-29 | 25.15 | 25.15 | 25.10 | 25.13 | -0.119% | 2,189 | +0.875% |
| 2025-05-27 | 25.10 | 25.34 | 25.10 | 25.16 | +0.239% | 2,647 | +0.755% |
| 2025-05-23 | 25.05 | 25.15 | 25.05 | 25.10 | +0.200% | 2,699 | +0.996% |
| 2025-05-22 | 25.15 | 25.15 | 24.85 | 25.05 | +0.080% | 737 | +1.198% |
| 2025-05-21 | 25.02 | 25.15 | 25.02 | 25.03 | -0.279% | 2,614 | +1.278% |
| 2025-05-20 | 25.10 | 25.15 | 25.10 | 25.10 | +0.040% | 2,866 | +0.996% |
| 2025-05-19 | 25.06 | 25.10 | 25.01 | 25.09 | +0.320% | 2,987 | +1.036% |
| 2025-05-16 | 25.02 | 25.10 | 24.90 | 25.01 | +0.321% | 4,012 | +1.359% |
| 2025-05-15 | 25.00 | 25.04 | 24.90 | 24.93 | -0.080% | 2,046 | +1.685% |
| 2025-05-14 | 25.04 | 25.10 | 24.95 | 24.95 | 0.000% | 3,341 | +1.603% |
| 2025-05-13 | 25.10 | 25.10 | 24.88 | 24.95 | -0.697% | 8,213 | +1.603% |
| 2025-05-12 | 25.10 | 25.15 | 25.02 | 25.13 | +0.139% | 6,514 | +0.896% |
| 2025-05-09 | 25.10 | 25.12 | 25.06 | 25.09 | +0.120% | 1,853 | +1.036% |
| 2025-05-08 | 25.05 | 25.06 | 25.05 | 25.06 | -0.080% | 1,319 | +1.157% |
| 2025-05-07 | 25.05 | 25.14 | 25.00 | 25.08 | +0.080% | 8,072 | +1.077% |
| 2025-05-06 | 25.15 | 25.15 | 25.00 | 25.06 | -0.456% | 5,504 | +1.157% |
| 2025-05-05 | 25.19 | 25.35 | 25.15 | 25.17 | +0.540% | 4,655 | +0.696% |
| 2025-05-02 | 25.12 | 25.40 | 24.96 | 25.04 | +0.038% | 8,320 | +1.240% |
| 2025-05-01 | 24.94 | 25.07 | 24.94 | 25.03 | -1.223% | 10,262 | +1.278% |
| 2025-04-30 | 25.45 | 25.45 | 25.26 | 25.34 | -0.079% | 6,302 | +0.039% |
| 2025-04-29 | 25.27 | 25.36 | 25.27 | 25.36 | +0.436% | 3,500 | -0.039% |
| 2025-04-28 | 25.40 | 25.43 | 25.20 | 25.25 | -0.434% | 6,742 | +0.396% |
| 2025-04-25 | 25.32 | 25.36 | 25.30 | 25.36 | +0.396% | 8,965 | -0.039% |
| 2025-04-24 | 25.24 | 25.32 | 25.24 | 25.26 | +0.198% | 13,507 | +0.356% |
| 2025-04-23 | 25.25 | 25.29 | 25.15 | 25.21 | +0.040% | 15,940 | +0.555% |
| 2025-04-22 | 25.16 | 25.25 | 25.16 | 25.20 | +0.398% | 13,272 | +0.595% |
| 2025-04-21 | 25.18 | 25.18 | 24.99 | 25.10 | -0.318% | 9,193 | +0.996% |
| 2025-04-17 | 25.21 | 25.25 | 25.06 | 25.18 | +0.519% | 10,982 | +0.675% |
| 2025-04-16 | 24.91 | 25.30 | 24.91 | 25.05 | +0.260% | 11,854 | +1.198% |
| 2025-04-15 | 24.85 | 25.18 | 24.85 | 24.98 | +0.624% | 16,444 | +1.461% |
| 2025-04-14 | 24.90 | 24.99 | 24.75 | 24.83 | +0.121% | 11,207 | +2.094% |
| 2025-04-11 | 24.96 | 24.99 | 24.80 | 24.80 | -0.402% | 8,793 | +2.218% |
| 2025-04-10 | 24.81 | 24.95 | 24.68 | 24.90 | +0.565% | 8,482 | +1.807% |
| 2025-04-09 | 24.81 | 24.81 | 24.43 | 24.76 | -0.282% | 15,505 | +2.383% |
| 2025-04-08 | 24.70 | 24.99 | 24.67 | 24.83 | +1.347% | 12,777 | +2.094% |
| 2025-04-07 | 24.46 | 24.71 | 21.50 | 24.50 | -0.305% | 28,854 | +3.469% |
| 2025-04-04 | 25.15 | 25.16 | 24.46 | 24.57 | -2.518% | 57,664 | +3.154% |
| 2025-04-03 | 25.25 | 25.28 | 25.11 | 25.21 | -0.478% | 32,570 | +0.556% |
| 2025-04-02 | 25.27 | 25.36 | 25.22 | 25.33 | +0.122% | 10,125 | +0.075% |
| 2025-04-01 | 25.07 | 25.36 | 25.07 | 25.30 | +1.120% | 16,544 | +0.197% |
| 2025-03-31 | 25.02 | 25.10 | 25.02 | 25.02 | +0.080% | 10,313 | +1.319% |
| 2025-03-28 | 25.06 | 25.06 | 24.99 | 25.00 | -0.239% | 5,851 | +1.400% |
| 2025-03-27 | 25.05 | 25.19 | 24.98 | 25.06 | -0.080% | 12,181 | +1.157% |
| 2025-03-26 | 25.20 | 25.20 | 25.04 | 25.08 | -0.437% | 24,535 | +1.077% |
| 2025-03-25 | 25.24 | 25.28 | 25.18 | 25.19 | -0.119% | 4,471 | +0.635% |
| 2025-03-24 | 25.17 | 25.22 | 25.16 | 25.22 | +0.278% | 3,335 | +0.515% |
| 2025-03-21 | 25.26 | 25.26 | 25.12 | 25.15 | -0.079% | 2,226 | +0.795% |
| 2025-03-20 | 25.15 | 25.17 | 25.08 | 25.17 | +0.079% | 2,860 | +0.715% |
| 2025-03-19 | 25.22 | 25.22 | 25.15 | 25.15 | -0.198% | 5,463 | +0.795% |
| 2025-03-18 | 25.18 | 25.21 | 25.17 | 25.20 | 0.000% | 5,757 | +0.595% |