MITP
TPG Mortgage Investment Trust, Inc. 9.500% Senior Notes due 2029
stockNYSEStructured Product
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)8,357
After-hoursOct 2, 2026 4:10:30 PM EDT
25.37USD0.000%(0.00)
MITP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.31 | 25.37 | 25.31 | 25.37 | +0.237% | 5,339 | 0.000% |
| 2026-10-01 | 25.22 | 25.31 | 25.22 | 25.31 | +0.158% | 3,822 | +0.237% |
| 2026-09-30 | 25.30 | 25.30 | 25.21 | 25.27 | -0.119% | 8,876 | +0.395% |
| 2026-09-29 | 25.30 | 25.33 | 25.30 | 25.30 | +0.080% | 3,776 | +0.276% |
| 2026-09-28 | 25.31 | 25.32 | 25.28 | 25.28 | -0.158% | 1,464 | +0.356% |
| 2026-09-25 | 25.36 | 25.37 | 25.31 | 25.32 | -0.389% | 7,902 | +0.197% |
| 2026-09-24 | 25.42 | 25.44 | 25.39 | 25.42 | -0.004% | 4,400 | -0.193% |
| 2026-09-23 | 25.47 | 25.47 | 25.40 | 25.42 | -0.040% | 5,455 | -0.197% |
| 2026-09-22 | 25.41 | 25.44 | 25.41 | 25.43 | +0.167% | 4,910 | -0.237% |
| 2026-09-21 | 25.34 | 25.45 | 25.34 | 25.39 | -0.087% | 4,875 | -0.071% |
| 2026-09-18 | 25.39 | 25.41 | 25.39 | 25.41 | +0.039% | 1,028 | -0.158% |
| 2026-09-17 | 25.34 | 25.40 | 25.34 | 25.40 | +0.296% | 8,379 | -0.119% |
| 2026-09-16 | 25.31 | 25.35 | 25.30 | 25.32 | +0.337% | 7,156 | +0.177% |
| 2026-09-15 | 25.26 | 25.31 | 25.21 | 25.24 | +0.159% | 8,517 | +0.515% |
| 2026-09-14 | 25.24 | 25.25 | 25.20 | 25.20 | -0.079% | 10,561 | +0.674% |
| 2026-09-11 | 25.34 | 25.39 | 25.22 | 25.22 | 0.000% | 18,535 | +0.594% |
| 2026-09-10 | 25.37 | 25.38 | 25.20 | 25.22 | -0.356% | 15,793 | +0.594% |
| 2026-09-09 | 25.30 | 25.35 | 25.25 | 25.31 | +0.317% | 10,296 | +0.237% |
| 2026-09-08 | 25.40 | 25.40 | 25.22 | 25.23 | -0.799% | 19,687 | +0.554% |
| 2026-09-04 | 25.40 | 25.45 | 25.36 | 25.43 | +0.130% | 12,628 | -0.248% |
| 2026-09-03 | 25.32 | 25.40 | 25.32 | 25.40 | -0.196% | 1,175 | -0.119% |
| 2026-09-02 | 25.37 | 25.45 | 25.37 | 25.45 | +0.672% | 8,226 | -0.314% |
| 2026-09-01 | 25.37 | 25.44 | 25.28 | 25.28 | -0.040% | 17,526 | +0.356% |
| 2026-08-31 | 25.34 | 25.36 | 25.29 | 25.29 | -0.178% | 3,479 | +0.316% |
| 2026-08-28 | 25.34 | 25.34 | 25.34 | 25.34 | -0.099% | 470 | +0.138% |
| 2026-08-27 | 25.35 | 25.36 | 25.35 | 25.36 | +0.039% | 7,794 | +0.039% |
| 2026-08-26 | 25.32 | 25.38 | 25.32 | 25.35 | +0.020% | 5,585 | +0.079% |
| 2026-08-25 | 25.35 | 25.35 | 25.34 | 25.34 | -0.019% | 6,615 | +0.098% |
| 2026-08-24 | 25.32 | 25.35 | 25.31 | 25.35 | +0.197% | 7,607 | +0.079% |
| 2026-08-21 | 25.33 | 25.39 | 25.30 | 25.30 | -0.118% | 1,938 | +0.276% |
| 2026-08-20 | 25.25 | 25.36 | 25.25 | 25.33 | +0.039% | 2,959 | +0.158% |
| 2026-08-19 | 25.32 | 25.36 | 25.30 | 25.32 | +0.317% | 2,835 | +0.197% |
| 2026-08-18 | 25.24 | 25.30 | 25.21 | 25.24 | +0.040% | 5,069 | +0.515% |
| 2026-08-17 | 25.18 | 25.24 | 25.18 | 25.23 | +0.040% | 6,136 | +0.554% |
| 2026-08-14 | 25.18 | 25.24 | 25.18 | 25.22 | +0.238% | 8,848 | +0.594% |
| 2026-08-13 | 25.14 | 25.18 | 25.14 | 25.16 | -0.020% | 3,255 | +0.834% |
| 2026-08-12 | 25.11 | 25.17 | 25.11 | 25.16 | -0.020% | 6,000 | +0.814% |
| 2026-08-11 | 25.12 | 25.19 | 25.12 | 25.17 | +0.119% | 6,640 | +0.794% |
| 2026-08-10 | 25.12 | 25.17 | 25.01 | 25.14 | +0.080% | 5,830 | +0.914% |
| 2026-08-07 | 25.12 | 25.12 | 25.11 | 25.12 | +0.120% | 1,181 | +0.995% |
| 2026-08-06 | 25.06 | 25.09 | 25.06 | 25.09 | +0.040% | 8,026 | +1.116% |
| 2026-08-05 | 25.10 | 25.10 | 25.07 | 25.08 | +0.080% | 4,195 | +1.156% |
| 2026-08-04 | 25.07 | 25.08 | 25.06 | 25.06 | +0.080% | 3,149 | +1.237% |
| 2026-08-03 | 25.01 | 25.10 | 25.00 | 25.04 | -0.120% | 15,820 | +1.317% |
| 2026-07-31 | 25.05 | 25.08 | 24.99 | 25.07 | -1.802% | 23,357 | +1.196% |
| 2026-07-30 | 25.54 | 25.55 | 25.50 | 25.53 | +0.236% | 11,638 | -0.627% |
| 2026-07-29 | 25.50 | 25.55 | 25.47 | 25.47 | -0.118% | 31,398 | -0.393% |
| 2026-07-28 | 25.52 | 25.55 | 25.49 | 25.50 | 0.000% | 42,855 | -0.510% |
| 2026-07-27 | 25.60 | 25.60 | 25.50 | 25.50 | -0.078% | 29,726 | -0.510% |
| 2026-07-24 | 25.51 | 25.60 | 25.51 | 25.52 | -0.039% | 7,833 | -0.588% |
| 2026-07-23 | 25.50 | 25.53 | 25.50 | 25.53 | -0.078% | 11,200 | -0.627% |
| 2026-07-22 | 25.53 | 25.59 | 25.53 | 25.55 | -0.078% | 31,462 | -0.705% |
| 2026-07-21 | 25.56 | 25.58 | 25.55 | 25.57 | +0.157% | 14,607 | -0.783% |
| 2026-07-20 | 25.57 | 25.67 | 25.51 | 25.53 | -0.410% | 69,978 | -0.627% |
| 2026-07-17 | 25.65 | 25.65 | 25.55 | 25.64 | -0.156% | 6,001 | -1.034% |
| 2026-07-16 | 25.66 | 25.70 | 25.63 | 25.68 | +0.195% | 5,135 | -1.188% |
| 2026-07-15 | 25.62 | 25.68 | 25.57 | 25.63 | +0.020% | 2,943 | -0.996% |
| 2026-07-14 | 25.65 | 25.66 | 25.55 | 25.62 | -0.117% | 14,402 | -0.976% |
| 2026-07-13 | 25.55 | 25.68 | 25.52 | 25.65 | +0.234% | 11,462 | -1.092% |
| 2026-07-10 | 25.60 | 25.60 | 25.48 | 25.59 | -0.078% | 6,152 | -0.860% |
| 2026-07-09 | 25.70 | 25.70 | 25.53 | 25.61 | -0.253% | 2,126 | -0.938% |
| 2026-07-08 | 25.68 | 25.70 | 25.59 | 25.68 | +0.273% | 3,273 | -1.188% |
| 2026-07-07 | 25.56 | 25.61 | 25.50 | 25.61 | +0.412% | 1,880 | -0.918% |
| 2026-07-06 | 25.46 | 25.55 | 25.46 | 25.50 | -0.507% | 1,848 | -0.510% |
| 2026-07-02 | 25.60 | 25.63 | 25.52 | 25.63 | +0.117% | 16,329 | -1.015% |
| 2026-07-01 | 25.52 | 25.65 | 25.43 | 25.60 | +0.118% | 13,050 | -0.899% |
| 2026-06-30 | 25.45 | 25.57 | 25.35 | 25.57 | +0.334% | 10,496 | -0.783% |
| 2026-06-29 | 25.43 | 25.49 | 25.36 | 25.48 | -0.020% | 7,243 | -0.452% |
| 2026-06-26 | 25.49 | 25.49 | 25.44 | 25.49 | +0.078% | 1,122 | -0.471% |
| 2026-06-25 | 25.35 | 25.48 | 25.35 | 25.47 | +0.079% | 6,950 | -0.393% |
| 2026-06-24 | 25.43 | 25.46 | 25.40 | 25.45 | +0.275% | 3,714 | -0.314% |
| 2026-06-23 | 25.45 | 25.45 | 25.38 | 25.38 | -0.039% | 1,342 | -0.040% |
| 2026-06-22 | 25.38 | 25.43 | 25.32 | 25.39 | -0.039% | 2,523 | -0.079% |
| 2026-06-18 | 25.40 | 25.40 | 25.32 | 25.40 | +0.039% | 5,938 | -0.119% |
| 2026-06-17 | 25.32 | 25.42 | 25.32 | 25.39 | +0.158% | 1,733 | -0.079% |
| 2026-06-16 | 25.32 | 25.35 | 25.32 | 25.35 | +0.039% | 1,424 | +0.079% |
| 2026-06-15 | 25.25 | 25.34 | 25.25 | 25.34 | +0.496% | 13,260 | +0.118% |
| 2026-06-12 | 25.21 | 25.23 | 25.18 | 25.21 | -0.020% | 5,363 | +0.614% |
| 2026-06-11 | 25.22 | 25.22 | 25.17 | 25.22 | +0.020% | 7,807 | +0.594% |
| 2026-06-10 | 25.20 | 25.21 | 25.16 | 25.21 | -0.079% | 7,796 | +0.614% |
| 2026-06-09 | 25.22 | 25.24 | 25.22 | 25.23 | +0.020% | 2,691 | +0.535% |
| 2026-06-08 | 25.23 | 25.23 | 25.23 | 25.23 | +0.278% | 643 | +0.554% |
| 2026-06-05 | 25.22 | 25.25 | 25.15 | 25.16 | -0.395% | 3,361 | +0.834% |
| 2026-06-04 | 25.27 | 25.27 | 25.24 | 25.26 | +0.238% | 1,386 | +0.435% |
| 2026-06-03 | 25.24 | 25.25 | 25.20 | 25.20 | -0.158% | 1,750 | +0.674% |
| 2026-06-02 | 25.22 | 25.26 | 25.22 | 25.24 | +0.158% | 2,177 | +0.515% |
| 2026-06-01 | 25.17 | 25.21 | 25.16 | 25.20 | +0.084% | 15,116 | +0.674% |
| 2026-05-29 | 25.20 | 25.24 | 25.16 | 25.18 | -0.004% | 19,425 | +0.759% |
| 2026-05-28 | 25.20 | 25.21 | 25.18 | 25.18 | -0.119% | 4,615 | +0.754% |
| 2026-05-27 | 25.18 | 25.21 | 25.17 | 25.21 | +0.119% | 6,220 | +0.634% |
| 2026-05-26 | 25.27 | 25.27 | 25.18 | 25.18 | -0.079% | 6,605 | +0.754% |
| 2026-05-22 | 25.25 | 25.27 | 25.20 | 25.20 | -0.218% | 2,537 | +0.674% |
| 2026-05-21 | 25.18 | 25.26 | 25.18 | 25.25 | +0.219% | 4,855 | +0.455% |
| 2026-05-20 | 25.15 | 25.20 | 25.15 | 25.20 | +0.278% | 1,439 | +0.675% |
| 2026-05-19 | 25.15 | 25.21 | 25.13 | 25.13 | -0.119% | 1,633 | +0.955% |
| 2026-05-18 | 25.10 | 25.20 | 25.10 | 25.16 | -0.001% | 4,255 | +0.834% |
| 2026-05-15 | 25.23 | 25.23 | 25.15 | 25.16 | +0.080% | 2,533 | +0.833% |
| 2026-05-14 | 25.14 | 25.16 | 25.14 | 25.14 | -0.079% | 7,083 | +0.914% |
| 2026-05-13 | 25.21 | 25.21 | 25.12 | 25.16 | -0.119% | 9,318 | +0.834% |
| 2026-05-12 | 25.18 | 25.21 | 25.18 | 25.19 | -0.039% | 2,682 | +0.714% |
| 2026-05-11 | 25.22 | 25.23 | 25.18 | 25.20 | 0.000% | 3,157 | +0.674% |
| 2026-05-08 | 25.24 | 25.24 | 25.17 | 25.20 | +0.079% | 3,174 | +0.674% |
| 2026-05-07 | 25.20 | 25.20 | 25.17 | 25.18 | -0.198% | 5,748 | +0.754% |
| 2026-05-06 | 25.13 | 25.23 | 25.13 | 25.23 | +0.258% | 7,025 | +0.554% |
| 2026-05-05 | 25.17 | 25.25 | 25.15 | 25.16 | +0.119% | 17,999 | +0.814% |
| 2026-05-04 | 25.16 | 25.20 | 25.10 | 25.14 | -0.099% | 6,469 | +0.935% |
| 2026-05-01 | 25.11 | 25.18 | 25.06 | 25.16 | -1.872% | 10,724 | +0.834% |
| 2026-04-30 | 25.63 | 25.67 | 25.63 | 25.64 | +0.078% | 5,434 | -1.053% |
| 2026-04-29 | 25.60 | 25.64 | 25.60 | 25.62 | -0.039% | 5,749 | -0.976% |
| 2026-04-28 | 25.65 | 25.65 | 25.60 | 25.63 | -0.039% | 22,739 | -1.014% |
| 2026-04-27 | 25.63 | 25.65 | 25.61 | 25.64 | +0.059% | 9,595 | -1.053% |
| 2026-04-24 | 25.62 | 25.65 | 25.62 | 25.63 | -0.020% | 3,551 | -0.996% |
| 2026-04-23 | 25.65 | 25.68 | 25.63 | 25.63 | +0.039% | 2,031 | -1.015% |
| 2026-04-22 | 25.63 | 25.65 | 25.62 | 25.62 | +0.156% | 3,254 | -0.976% |
| 2026-04-21 | 25.58 | 25.66 | 25.58 | 25.58 | 0.000% | 9,937 | -0.821% |
| 2026-04-20 | 25.58 | 25.62 | 25.55 | 25.58 | +0.235% | 14,283 | -0.821% |
| 2026-04-17 | 25.46 | 25.60 | 25.46 | 25.52 | +0.157% | 8,180 | -0.588% |
| 2026-04-16 | 25.50 | 25.55 | 25.48 | 25.48 | -0.156% | 7,526 | -0.432% |
| 2026-04-15 | 25.50 | 25.55 | 25.49 | 25.52 | +0.236% | 11,271 | -0.588% |
| 2026-04-14 | 25.48 | 25.57 | 25.45 | 25.46 | -0.039% | 12,354 | -0.354% |
| 2026-04-13 | 25.50 | 25.54 | 25.39 | 25.47 | -0.196% | 10,006 | -0.393% |
| 2026-04-10 | 25.45 | 25.56 | 25.40 | 25.52 | +0.552% | 12,657 | -0.589% |
| 2026-04-09 | 25.44 | 25.45 | 25.35 | 25.38 | +0.118% | 3,973 | -0.040% |
| 2026-04-08 | 25.30 | 25.35 | 25.27 | 25.35 | +0.396% | 8,066 | +0.079% |
| 2026-04-07 | 25.34 | 25.34 | 25.20 | 25.25 | -0.079% | 2,876 | +0.475% |
| 2026-04-06 | 25.19 | 25.27 | 25.19 | 25.27 | +0.238% | 4,910 | +0.395% |
| 2026-04-02 | 25.19 | 25.21 | 25.11 | 25.21 | +0.398% | 2,903 | +0.634% |
| 2026-04-01 | 24.91 | 25.12 | 24.88 | 25.11 | +0.965% | 6,133 | +1.035% |
| 2026-03-31 | 24.75 | 25.00 | 24.75 | 24.87 | +0.403% | 5,908 | +2.010% |
| 2026-03-30 | 24.87 | 24.93 | 24.77 | 24.77 | +0.129% | 6,782 | +2.422% |
| 2026-03-27 | 24.75 | 24.75 | 24.56 | 24.74 | -0.109% | 22,701 | +2.554% |
| 2026-03-26 | 24.89 | 24.89 | 24.66 | 24.77 | -0.382% | 14,685 | +2.443% |
| 2026-03-25 | 24.77 | 24.90 | 24.71 | 24.86 | +0.526% | 13,280 | +2.051% |
| 2026-03-24 | 24.92 | 24.92 | 24.73 | 24.73 | -0.322% | 17,071 | +2.588% |
| 2026-03-23 | 24.77 | 24.93 | 24.43 | 24.81 | +0.040% | 35,947 | +2.257% |
| 2026-03-20 | 25.11 | 25.11 | 24.77 | 24.80 | -1.222% | 30,190 | +2.298% |
| 2026-03-19 | 25.16 | 25.16 | 25.05 | 25.11 | -0.330% | 12,019 | +1.048% |
| 2026-03-18 | 25.21 | 25.21 | 25.18 | 25.19 | -0.198% | 12,161 | +0.714% |
| 2026-03-17 | 25.23 | 25.28 | 25.20 | 25.24 | +0.040% | 9,546 | +0.515% |
| 2026-03-16 | 25.27 | 25.27 | 25.18 | 25.23 | -0.040% | 13,346 | +0.554% |
| 2026-03-13 | 25.34 | 25.34 | 25.22 | 25.24 | -0.278% | 12,872 | +0.515% |
| 2026-03-12 | 25.25 | 25.35 | 25.25 | 25.31 | -0.235% | 1,964 | +0.235% |
| 2026-03-11 | 25.36 | 25.41 | 25.36 | 25.37 | +0.039% | 4,389 | -0.000% |
| 2026-03-10 | 25.37 | 25.45 | 25.33 | 25.36 | -0.118% | 5,481 | +0.039% |
| 2026-03-09 | 25.29 | 25.39 | 25.22 | 25.39 | +0.356% | 15,428 | -0.079% |
| 2026-03-06 | 25.31 | 25.34 | 25.29 | 25.30 | -0.118% | 8,158 | +0.276% |
| 2026-03-05 | 25.30 | 25.37 | 25.30 | 25.33 | -0.471% | 2,230 | +0.158% |
| 2026-03-04 | 25.36 | 25.45 | 25.33 | 25.45 | +0.275% | 2,860 | -0.314% |
| 2026-03-03 | 25.35 | 25.38 | 25.30 | 25.38 | -0.116% | 4,269 | -0.040% |
| 2026-03-02 | 25.38 | 25.41 | 25.33 | 25.41 | +0.077% | 5,212 | -0.156% |
| 2026-02-27 | 25.35 | 25.40 | 25.32 | 25.39 | -0.079% | 5,014 | -0.079% |
| 2026-02-26 | 25.42 | 25.42 | 25.35 | 25.41 | -0.039% | 1,257 | -0.158% |
| 2026-02-25 | 25.35 | 25.44 | 25.35 | 25.42 | +0.233% | 2,142 | -0.197% |
| 2026-02-24 | 25.40 | 25.49 | 25.36 | 25.36 | -0.506% | 6,089 | +0.035% |
| 2026-02-23 | 25.44 | 25.49 | 25.44 | 25.49 | 0.000% | 987 | -0.471% |
| 2026-02-20 | 25.48 | 25.49 | 25.38 | 25.49 | +0.118% | 8,016 | -0.471% |
| 2026-02-19 | 25.40 | 25.48 | 25.33 | 25.46 | +0.236% | 11,280 | -0.354% |
| 2026-02-18 | 25.38 | 25.45 | 25.34 | 25.40 | -0.039% | 7,109 | -0.119% |
| 2026-02-17 | 25.37 | 25.51 | 25.34 | 25.41 | +0.514% | 23,914 | -0.158% |
| 2026-02-13 | 25.27 | 25.29 | 25.16 | 25.28 | -0.197% | 14,685 | +0.356% |
| 2026-02-12 | 25.33 | 25.54 | 25.30 | 25.33 | +0.317% | 7,846 | +0.158% |
| 2026-02-11 | 25.25 | 25.25 | 25.25 | 25.25 | -0.316% | 495 | +0.475% |
| 2026-02-10 | 25.27 | 25.34 | 25.25 | 25.33 | +0.119% | 11,380 | +0.158% |
| 2026-02-09 | 25.34 | 25.34 | 25.24 | 25.30 | +0.040% | 1,862 | +0.276% |
| 2026-02-06 | 25.18 | 25.31 | 25.16 | 25.29 | +0.477% | 7,132 | +0.316% |
| 2026-02-05 | 25.22 | 25.22 | 25.17 | 25.17 | -0.258% | 576 | +0.794% |
| 2026-02-04 | 25.20 | 25.24 | 25.18 | 25.23 | +0.298% | 5,926 | +0.535% |
| 2026-02-03 | 25.21 | 25.21 | 25.13 | 25.16 | 0.000% | 10,102 | +0.834% |
| 2026-02-02 | 25.12 | 25.19 | 25.10 | 25.16 | +0.159% | 10,803 | +0.834% |
| 2026-01-30 | 25.10 | 25.19 | 25.06 | 25.12 | -2.066% | 40,506 | +0.995% |
| 2026-01-29 | 25.63 | 25.65 | 25.63 | 25.65 | +0.039% | 8,523 | -1.092% |
| 2026-01-28 | 25.64 | 25.64 | 25.63 | 25.64 | +0.039% | 5,476 | -1.053% |
| 2026-01-27 | 25.58 | 25.63 | 25.58 | 25.63 | +0.195% | 7,250 | -1.015% |
| 2026-01-26 | 25.57 | 25.64 | 25.50 | 25.58 | -0.195% | 23,938 | -0.821% |
| 2026-01-23 | 25.52 | 25.64 | 25.51 | 25.63 | +0.195% | 25,762 | -1.015% |
| 2026-01-22 | 25.59 | 25.59 | 25.55 | 25.58 | +0.039% | 5,041 | -0.821% |
| 2026-01-21 | 25.55 | 25.57 | 25.51 | 25.57 | +0.196% | 8,543 | -0.783% |
| 2026-01-20 | 25.52 | 25.55 | 25.51 | 25.52 | +0.118% | 19,527 | -0.588% |
| 2026-01-16 | 25.52 | 25.52 | 25.49 | 25.49 | -0.039% | 4,407 | -0.471% |
| 2026-01-15 | 25.50 | 25.50 | 25.48 | 25.50 | +0.078% | 2,732 | -0.510% |
| 2026-01-14 | 25.50 | 25.51 | 25.46 | 25.48 | -0.016% | 6,047 | -0.432% |
| 2026-01-13 | 25.48 | 25.50 | 25.48 | 25.48 | +0.080% | 2,381 | -0.449% |
| 2026-01-12 | 25.46 | 25.48 | 25.46 | 25.46 | +0.015% | 3,770 | -0.369% |
| 2026-01-09 | 25.44 | 25.46 | 25.44 | 25.46 | +0.039% | 3,061 | -0.354% |
| 2026-01-08 | 25.42 | 25.45 | 25.42 | 25.45 | +0.157% | 4,591 | -0.315% |
| 2026-01-07 | 25.35 | 25.41 | 25.35 | 25.41 | +0.039% | 704 | -0.158% |
| 2026-01-06 | 25.42 | 25.45 | 25.35 | 25.40 | -0.118% | 5,310 | -0.119% |
| 2026-01-05 | 25.45 | 25.45 | 25.41 | 25.43 | 0.000% | 4,455 | -0.236% |
| 2026-01-02 | 25.41 | 25.44 | 25.41 | 25.43 | +0.098% | 4,136 | -0.236% |
| 2025-12-31 | 25.41 | 25.41 | 25.41 | 25.41 | +0.059% | 274 | -0.138% |
| 2025-12-30 | 25.35 | 25.40 | 25.35 | 25.39 | +0.236% | 2,952 | -0.079% |
| 2025-12-29 | 25.34 | 25.40 | 25.33 | 25.33 | -0.118% | 3,152 | +0.157% |
| 2025-12-26 | 25.30 | 25.39 | 25.30 | 25.36 | -0.035% | 4,169 | +0.039% |
| 2025-12-24 | 25.39 | 25.39 | 25.36 | 25.37 | +0.273% | 1,546 | +0.004% |
| 2025-12-23 | 25.35 | 25.41 | 25.26 | 25.30 | -0.158% | 16,775 | +0.276% |
| 2025-12-22 | 25.39 | 25.40 | 25.17 | 25.34 | -0.275% | 18,402 | +0.118% |
| 2025-12-19 | 25.40 | 25.43 | 25.39 | 25.41 | +0.039% | 3,845 | -0.158% |
| 2025-12-18 | 25.43 | 25.43 | 25.40 | 25.40 | -0.118% | 2,164 | -0.119% |
| 2025-12-17 | 25.42 | 25.43 | 25.36 | 25.43 | -0.039% | 7,971 | -0.236% |
| 2025-12-16 | 25.41 | 25.46 | 25.38 | 25.44 | +0.197% | 4,134 | -0.276% |
| 2025-12-15 | 25.31 | 25.43 | 25.28 | 25.39 | +0.336% | 4,890 | -0.079% |
| 2025-12-12 | 25.26 | 25.31 | 25.26 | 25.30 | +0.099% | 2,268 | +0.256% |
| 2025-12-11 | 25.24 | 25.30 | 25.24 | 25.28 | -0.079% | 2,642 | +0.356% |
| 2025-12-10 | 25.24 | 25.30 | 25.24 | 25.30 | +0.238% | 7,455 | +0.276% |
| 2025-12-09 | 25.24 | 25.25 | 25.24 | 25.24 | +0.016% | 1,340 | +0.515% |
| 2025-12-08 | 25.22 | 25.25 | 25.22 | 25.24 | -0.055% | 1,692 | +0.531% |
| 2025-12-05 | 25.25 | 25.25 | 25.22 | 25.25 | +0.252% | 4,482 | +0.475% |
| 2025-12-04 | 25.18 | 25.19 | 25.14 | 25.19 | +0.026% | 2,589 | +0.728% |
| 2025-12-03 | 25.19 | 25.20 | 25.16 | 25.18 | -0.119% | 4,865 | +0.754% |
| 2025-12-02 | 25.22 | 25.22 | 25.15 | 25.21 | +0.239% | 845 | +0.634% |
| 2025-12-01 | 25.09 | 25.15 | 25.05 | 25.15 | +0.199% | 13,832 | +0.875% |
| 2025-11-28 | 25.07 | 25.14 | 25.07 | 25.10 | +0.040% | 1,878 | +1.075% |
| 2025-11-26 | 25.14 | 25.14 | 25.02 | 25.09 | -0.199% | 5,214 | +1.116% |
| 2025-11-25 | 25.04 | 25.15 | 25.04 | 25.14 | +0.540% | 13,300 | +0.914% |
| 2025-11-24 | 25.04 | 25.04 | 24.96 | 25.00 | -0.076% | 12,025 | +1.459% |
| 2025-11-21 | 25.03 | 25.07 | 24.98 | 25.02 | +0.096% | 8,318 | +1.382% |
| 2025-11-20 | 25.14 | 25.14 | 25.00 | 25.00 | -0.418% | 7,744 | +1.480% |
| 2025-11-19 | 25.15 | 25.15 | 25.11 | 25.11 | +0.300% | 1,217 | +1.055% |
| 2025-11-18 | 25.10 | 25.10 | 25.03 | 25.03 | -0.316% | 2,932 | +1.358% |
| 2025-11-17 | 25.14 | 25.15 | 24.99 | 25.11 | -0.046% | 20,756 | +1.037% |
| 2025-11-14 | 25.07 | 25.14 | 25.07 | 25.12 | +0.084% | 1,993 | +0.991% |
| 2025-11-13 | 25.15 | 25.15 | 25.07 | 25.10 | -0.159% | 11,111 | +1.075% |
| 2025-11-12 | 25.16 | 25.16 | 25.13 | 25.14 | +0.000% | 4,603 | +0.914% |
| 2025-11-11 | 25.14 | 25.14 | 25.14 | 25.14 | +0.039% | 1,552 | +0.915% |
| 2025-11-10 | 25.12 | 25.13 | 25.12 | 25.13 | +0.259% | 1,166 | +0.955% |
| 2025-11-07 | 25.11 | 25.11 | 25.06 | 25.07 | -0.180% | 3,151 | +1.216% |
| 2025-11-06 | 25.13 | 25.13 | 25.11 | 25.11 | +0.040% | 3,180 | +1.035% |
| 2025-11-05 | 25.06 | 25.10 | 25.03 | 25.10 | +0.280% | 6,387 | +1.075% |
| 2025-11-04 | 25.03 | 25.09 | 25.02 | 25.03 | 0.000% | 16,887 | +1.358% |
| 2025-11-03 | 25.00 | 25.05 | 24.99 | 25.03 | -0.000% | 16,851 | +1.358% |
| 2025-10-31 | 25.04 | 25.06 | 24.95 | 25.03 | -1.766% | 26,873 | +1.358% |
| 2025-10-30 | 25.45 | 25.55 | 25.45 | 25.48 | 0.000% | 909 | -0.432% |
| 2025-10-29 | 25.50 | 25.50 | 25.44 | 25.48 | +0.039% | 6,067 | -0.432% |
| 2025-10-28 | 25.45 | 25.50 | 25.45 | 25.47 | +0.079% | 5,701 | -0.393% |
| 2025-10-27 | 25.46 | 25.47 | 25.43 | 25.45 | +0.040% | 4,054 | -0.315% |
| 2025-10-24 | 25.41 | 25.45 | 25.41 | 25.44 | -0.059% | 2,500 | -0.275% |
| 2025-10-23 | 25.39 | 25.45 | 25.39 | 25.45 | +0.059% | 2,354 | -0.334% |
| 2025-10-22 | 25.40 | 25.45 | 25.35 | 25.44 | +0.118% | 4,899 | -0.275% |
| 2025-10-21 | 25.40 | 25.44 | 25.40 | 25.41 | -0.079% | 4,479 | -0.158% |
| 2025-10-20 | 25.40 | 25.44 | 25.37 | 25.43 | +0.039% | 3,945 | -0.236% |
| 2025-10-17 | 25.40 | 25.44 | 25.40 | 25.42 | -0.062% | 2,861 | -0.197% |
| 2025-10-16 | 25.43 | 25.45 | 25.40 | 25.44 | +0.141% | 5,986 | -0.259% |
| 2025-10-15 | 25.37 | 25.45 | 25.37 | 25.40 | -0.020% | 681 | -0.119% |
| 2025-10-14 | 25.36 | 25.41 | 25.36 | 25.41 | +0.177% | 1,991 | -0.138% |
| 2025-10-13 | 25.36 | 25.36 | 25.36 | 25.36 | -0.079% | 1,009 | +0.039% |
| 2025-10-10 | 25.40 | 25.40 | 25.38 | 25.38 | -0.078% | 742 | -0.040% |
| 2025-10-09 | 25.40 | 25.40 | 25.36 | 25.40 | +0.117% | 2,119 | -0.118% |
| 2025-10-08 | 25.37 | 25.41 | 25.37 | 25.37 | +0.000% | 1,209 | -0.001% |
| 2025-10-07 | 25.41 | 25.41 | 25.35 | 25.37 | -0.040% | 1,828 | -0.000% |
| 2025-10-06 | 25.39 | 25.44 | 25.37 | 25.38 | +0.040% | 12,877 | -0.040% |
| 2025-10-03 | 25.35 | 25.38 | 25.35 | 25.37 | +0.138% | 4,187 | -0.000% |
| 2025-10-02 | 25.28 | 25.35 | 25.28 | 25.34 | -0.020% | 5,763 | +0.138% |
| 2025-10-01 | 25.18 | 25.34 | 25.18 | 25.34 | +0.198% | 17,735 | +0.118% |
| 2025-09-30 | 25.33 | 25.34 | 25.27 | 25.29 | -0.118% | 5,245 | +0.316% |
| 2025-09-29 | 25.30 | 25.32 | 25.17 | 25.32 | +0.079% | 10,136 | +0.197% |
| 2025-09-26 | 25.21 | 25.30 | 25.17 | 25.30 | +0.477% | 4,615 | +0.276% |
| 2025-09-25 | 25.25 | 25.27 | 24.94 | 25.18 | -0.396% | 21,785 | +0.754% |
| 2025-09-24 | 25.25 | 25.37 | 25.25 | 25.28 | -0.040% | 7,769 | +0.356% |
| 2025-09-23 | 25.28 | 25.29 | 25.28 | 25.29 | +0.040% | 2,184 | +0.316% |
| 2025-09-22 | 25.34 | 25.36 | 25.27 | 25.28 | -0.145% | 14,405 | +0.356% |
| 2025-09-19 | 25.27 | 25.36 | 25.27 | 25.32 | +0.383% | 11,754 | +0.211% |
| 2025-09-18 | 25.36 | 25.37 | 25.20 | 25.22 | -0.552% | 13,888 | +0.594% |
| 2025-09-17 | 25.30 | 25.36 | 25.28 | 25.36 | +0.212% | 1,354 | +0.039% |
| 2025-09-16 | 25.31 | 25.32 | 25.30 | 25.31 | -0.014% | 527 | +0.251% |
| 2025-09-15 | 25.31 | 25.40 | 25.31 | 25.31 | -0.039% | 1,695 | +0.237% |
| 2025-09-12 | 25.32 | 25.32 | 25.32 | 25.32 | +0.198% | 678 | +0.197% |
| 2025-09-11 | 25.31 | 25.40 | 25.23 | 25.27 | -0.003% | 10,016 | +0.395% |
| 2025-09-10 | 25.27 | 25.27 | 25.27 | 25.27 | -0.312% | 370 | +0.392% |
| 2025-09-09 | 25.35 | 25.35 | 25.35 | 25.35 | +0.039% | 1,104 | +0.079% |
| 2025-09-08 | 25.35 | 25.35 | 25.20 | 25.34 | 0.000% | 3,420 | +0.118% |
| 2025-09-05 | 25.35 | 25.35 | 25.30 | 25.34 | -0.010% | 51,914 | +0.118% |
| 2025-09-04 | 25.35 | 25.35 | 25.30 | 25.34 | -0.226% | 4,203 | +0.108% |
| 2025-09-03 | 25.36 | 25.50 | 25.27 | 25.40 | +0.754% | 3,702 | -0.119% |
| 2025-09-02 | 25.18 | 25.22 | 25.18 | 25.21 | -0.552% | 589 | +0.634% |
| 2025-08-29 | 25.35 | 25.35 | 25.35 | 25.35 | -0.549% | 225 | +0.079% |
| 2025-08-28 | 25.49 | 25.49 | 25.49 | 25.49 | -0.235% | 284 | -0.471% |
| 2025-08-27 | 25.47 | 25.55 | 25.44 | 25.55 | +0.551% | 3,123 | -0.705% |
| 2025-08-26 | 25.47 | 25.47 | 25.41 | 25.41 | +0.237% | 408 | -0.158% |
| 2025-08-25 | 25.45 | 25.45 | 25.15 | 25.35 | -0.471% | 3,357 | +0.079% |
| 2025-08-22 | 25.47 | 25.49 | 25.46 | 25.47 | +0.315% | 949 | -0.393% |
| 2025-08-21 | 25.39 | 25.46 | 25.10 | 25.39 | +0.026% | 2,258 | -0.079% |
| 2025-08-20 | 25.48 | 25.48 | 25.29 | 25.38 | -0.026% | 5,567 | -0.054% |
| 2025-08-19 | 25.38 | 25.47 | 25.38 | 25.39 | -0.275% | 1,468 | -0.079% |
| 2025-08-18 | 25.47 | 25.47 | 25.29 | 25.46 | +0.593% | 2,541 | -0.354% |
| 2025-08-15 | 25.17 | 25.31 | 25.06 | 25.31 | +0.576% | 9,035 | +0.237% |
| 2025-08-14 | 25.29 | 25.29 | 25.14 | 25.16 | -0.099% | 4,467 | +0.814% |
| 2025-08-13 | 25.15 | 25.19 | 25.13 | 25.19 | +0.119% | 4,600 | +0.714% |
| 2025-08-12 | 25.14 | 25.19 | 25.14 | 25.16 | -0.119% | 5,606 | +0.834% |
| 2025-08-11 | 25.05 | 25.19 | 25.05 | 25.19 | +0.468% | 1,197 | +0.714% |
| 2025-08-08 | 25.12 | 25.17 | 25.06 | 25.07 | -0.347% | 2,112 | +1.185% |
| 2025-08-07 | 25.16 | 25.16 | 25.16 | 25.16 | +0.359% | 512 | +0.834% |
| 2025-08-06 | 24.97 | 25.15 | 24.97 | 25.07 | +0.400% | 5,125 | +1.196% |
| 2025-08-05 | 24.95 | 24.97 | 24.92 | 24.97 | +0.483% | 6,012 | +1.602% |
| 2025-08-04 | 24.97 | 24.97 | 24.81 | 24.85 | -0.401% | 20,336 | +2.092% |
| 2025-08-01 | 25.05 | 25.05 | 24.90 | 24.95 | -1.810% | 20,655 | +1.683% |
| 2025-07-31 | 25.49 | 25.54 | 25.35 | 25.41 | -0.157% | 11,751 | -0.158% |
| 2025-07-30 | 25.42 | 25.48 | 25.42 | 25.45 | -0.079% | 6,666 | -0.315% |
| 2025-07-29 | 25.42 | 25.47 | 25.42 | 25.47 | +0.039% | 726 | -0.393% |
| 2025-07-28 | 25.44 | 25.46 | 25.15 | 25.46 | +0.079% | 5,980 | -0.354% |
| 2025-07-25 | 25.44 | 25.44 | 25.44 | 25.44 | 0.000% | 1,240 | -0.276% |
| 2025-07-24 | 25.43 | 25.44 | 25.38 | 25.44 | 0.000% | 3,841 | -0.276% |
| 2025-07-23 | 25.48 | 25.48 | 25.39 | 25.44 | +0.236% | 2,044 | -0.276% |
| 2025-07-22 | 25.39 | 25.39 | 25.37 | 25.38 | +0.000% | 12,223 | -0.040% |
| 2025-07-21 | 25.37 | 25.38 | 25.37 | 25.38 | +0.078% | 545 | -0.039% |
| 2025-07-18 | 25.43 | 25.43 | 25.36 | 25.36 | -0.197% | 8,942 | +0.039% |
| 2025-07-17 | 25.38 | 25.41 | 25.33 | 25.41 | +0.158% | 1,351 | -0.158% |
| 2025-07-16 | 25.35 | 25.40 | 25.35 | 25.37 | +0.079% | 3,276 | -0.000% |
| 2025-07-15 | 25.39 | 25.44 | 25.28 | 25.35 | -0.079% | 10,145 | +0.079% |
| 2025-07-14 | 25.30 | 25.40 | 25.30 | 25.37 | -0.052% | 5,135 | -0.000% |
| 2025-07-11 | 25.31 | 25.40 | 25.22 | 25.38 | -0.066% | 6,820 | -0.052% |
| 2025-07-10 | 25.39 | 25.40 | 25.38 | 25.40 | +0.158% | 2,247 | -0.119% |
| 2025-07-09 | 25.34 | 25.40 | 25.34 | 25.36 | +0.388% | 6,240 | +0.039% |
| 2025-07-08 | 25.22 | 25.28 | 25.22 | 25.26 | +0.008% | 8,423 | +0.427% |
| 2025-07-07 | 25.26 | 25.26 | 25.21 | 25.26 | +0.040% | 5,179 | +0.435% |
| 2025-07-03 | 25.25 | 25.27 | 25.25 | 25.25 | 0.000% | 3,868 | +0.475% |
| 2025-07-02 | 25.19 | 25.25 | 25.18 | 25.25 | +0.351% | 2,269 | +0.475% |
| 2025-07-01 | 25.17 | 25.18 | 25.11 | 25.16 | -0.033% | 8,538 | +0.828% |
| 2025-06-30 | 25.14 | 25.17 | 25.10 | 25.17 | +0.139% | 3,093 | +0.794% |
| 2025-06-27 | 25.14 | 25.14 | 25.14 | 25.14 | -0.218% | 817 | +0.935% |
| 2025-06-26 | 25.20 | 25.20 | 25.18 | 25.19 | +0.040% | 2,371 | +0.714% |
| 2025-06-25 | 25.15 | 25.18 | 25.15 | 25.18 | +0.159% | 925 | +0.754% |
| 2025-06-24 | 25.07 | 25.14 | 25.07 | 25.14 | +0.187% | 6,844 | +0.914% |
| 2025-06-23 | 25.01 | 25.13 | 25.01 | 25.09 | -0.028% | 3,817 | +1.103% |
| 2025-06-20 | 25.00 | 25.10 | 24.98 | 25.10 | +0.200% | 5,542 | +1.075% |
| 2025-06-18 | 24.93 | 25.08 | 24.93 | 25.05 | +0.080% | 13,601 | +1.277% |
| 2025-06-17 | 25.01 | 25.03 | 25.01 | 25.03 | +0.162% | 1,297 | +1.358% |
| 2025-06-16 | 24.95 | 25.00 | 24.95 | 24.99 | +0.158% | 16,511 | +1.522% |
| 2025-06-13 | 24.92 | 24.97 | 24.92 | 24.95 | -0.160% | 5,368 | +1.683% |
| 2025-06-12 | 24.99 | 24.99 | 24.91 | 24.99 | +0.160% | 6,806 | +1.520% |
| 2025-06-11 | 24.95 | 25.00 | 24.93 | 24.95 | -0.200% | 7,163 | +1.683% |
| 2025-06-10 | 25.00 | 25.00 | 24.85 | 25.00 | +0.241% | 8,142 | +1.480% |
| 2025-06-09 | 24.97 | 24.97 | 24.93 | 24.94 | -0.120% | 7,778 | +1.724% |
| 2025-06-06 | 24.98 | 25.02 | 24.96 | 24.97 | -0.040% | 7,392 | +1.602% |
| 2025-06-05 | 24.95 | 24.98 | 24.95 | 24.98 | -0.080% | 1,622 | +1.561% |
| 2025-06-04 | 24.92 | 25.00 | 24.92 | 25.00 | 0.000% | 6,772 | +1.480% |
| 2025-06-03 | 25.00 | 25.01 | 24.94 | 25.00 | +0.034% | 3,768 | +1.480% |
| 2025-06-02 | 24.95 | 24.99 | 24.95 | 24.99 | +0.166% | 3,605 | +1.514% |
| 2025-05-30 | 24.98 | 25.00 | 24.93 | 24.95 | -0.160% | 7,550 | +1.683% |
| 2025-05-29 | 24.95 | 25.00 | 24.95 | 24.99 | +0.160% | 2,526 | +1.520% |
| 2025-05-28 | 24.98 | 24.98 | 24.94 | 24.95 | -0.040% | 11,596 | +1.683% |
| 2025-05-27 | 24.99 | 24.99 | 24.93 | 24.96 | +0.281% | 5,231 | +1.642% |
| 2025-05-23 | 24.99 | 25.00 | 24.80 | 24.89 | +0.242% | 8,295 | +1.928% |
| 2025-05-22 | 24.90 | 24.92 | 24.83 | 24.83 | -0.600% | 8,460 | +2.174% |
| 2025-05-21 | 24.75 | 25.00 | 24.75 | 24.98 | +1.093% | 20,148 | +1.561% |
| 2025-05-20 | 25.00 | 25.00 | 24.66 | 24.71 | -1.021% | 42,698 | +2.671% |
| 2025-05-19 | 25.00 | 25.00 | 24.93 | 24.96 | +0.261% | 10,768 | +1.622% |
| 2025-05-16 | 24.87 | 24.98 | 24.75 | 24.90 | +0.891% | 21,832 | +1.887% |
| 2025-05-15 | 24.75 | 25.03 | 24.68 | 24.68 | +0.203% | 31,075 | +2.795% |
| 2025-05-14 | 24.71 | 24.88 | 24.63 | 24.63 | -0.685% | 27,575 | +3.004% |
| 2025-05-13 | 24.97 | 25.07 | 24.55 | 24.80 | -0.641% | 54,362 | +2.298% |
| 2025-05-12 | 25.10 | 25.15 | 24.75 | 24.96 | -0.156% | 27,800 | +1.642% |
| 2025-05-09 | 25.08 | 25.10 | 24.88 | 25.00 | -0.244% | 11,453 | +1.484% |
| 2025-05-08 | 25.09 | 25.13 | 25.02 | 25.06 | -0.135% | 2,055 | +1.236% |
| 2025-05-07 | 25.08 | 25.10 | 24.98 | 25.09 | +0.076% | 4,175 | +1.099% |
| 2025-05-06 | 24.97 | 25.07 | 24.97 | 25.07 | +0.905% | 1,709 | +1.176% |
| 2025-05-05 | 25.01 | 25.38 | 24.83 | 24.85 | -0.560% | 16,312 | +2.092% |
| 2025-05-02 | 25.00 | 25.01 | 24.97 | 24.99 | -0.080% | 6,426 | +1.520% |
| 2025-05-01 | 24.93 | 25.09 | 24.93 | 25.01 | -1.497% | 7,757 | +1.439% |
| 2025-04-30 | 25.26 | 25.39 | 25.26 | 25.39 | +0.118% | 3,837 | -0.079% |
| 2025-04-29 | 25.31 | 25.36 | 25.31 | 25.36 | +0.393% | 4,071 | +0.039% |
| 2025-04-28 | 25.25 | 25.35 | 25.22 | 25.26 | +0.240% | 9,092 | +0.433% |
| 2025-04-25 | 25.20 | 25.48 | 25.16 | 25.20 | +0.719% | 8,406 | +0.674% |
| 2025-04-24 | 25.14 | 25.22 | 24.95 | 25.02 | -0.438% | 50,966 | +1.398% |
| 2025-04-23 | 25.10 | 25.16 | 25.10 | 25.13 | +0.120% | 7,341 | +0.955% |
| 2025-04-22 | 25.10 | 25.12 | 25.09 | 25.10 | +0.200% | 5,480 | +1.075% |
| 2025-04-21 | 25.10 | 25.10 | 24.97 | 25.05 | -0.194% | 7,491 | +1.277% |
| 2025-04-17 | 25.02 | 25.10 | 24.95 | 25.10 | +0.515% | 9,203 | +1.081% |
| 2025-04-16 | 25.00 | 25.22 | 24.94 | 24.97 | +0.120% | 13,975 | +1.602% |
| 2025-04-15 | 24.81 | 25.02 | 24.81 | 24.94 | +0.890% | 9,274 | +1.724% |
| 2025-04-14 | 24.81 | 24.82 | 24.20 | 24.72 | 0.000% | 5,398 | +2.629% |