MITT/PA
TPG Mortgage Investment Trust, Inc. 8.25% Series A Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.39USD0.000%(0.00)3,413
After-hoursOct 2, 2026 4:10:30 PM EDT
19.39USD0.000%(0.00)
MITT/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.44 | 19.60 | 19.35 | 19.39 | -1.122% | 12,301 | 0.000% |
| 2026-10-01 | 19.84 | 19.84 | 19.61 | 19.61 | -0.356% | 1,873 | -1.122% |
| 2026-09-30 | 19.93 | 20.75 | 19.38 | 19.68 | +2.075% | 11,849 | -1.474% |
| 2026-09-29 | 20.50 | 20.50 | 19.28 | 19.28 | -4.649% | 8,458 | +0.571% |
| 2026-09-28 | 20.14 | 20.22 | 20.14 | 20.22 | -3.207% | 714 | -4.105% |
| 2026-09-25 | 19.31 | 21.24 | 19.19 | 20.89 | +0.529% | 10,264 | -7.180% |
| 2026-09-24 | 20.96 | 20.96 | 20.78 | 20.78 | -1.656% | 3,184 | -6.689% |
| 2026-09-23 | 21.13 | 21.13 | 21.13 | 21.13 | +0.190% | 476 | -8.235% |
| 2026-09-22 | 21.22 | 21.22 | 21.09 | 21.09 | -1.032% | 1,207 | -8.061% |
| 2026-09-21 | 21.67 | 21.67 | 21.31 | 21.31 | +1.476% | 2,673 | -9.010% |
| 2026-09-18 | 21.51 | 21.59 | 21.00 | 21.00 | -3.226% | 1,557 | -7.667% |
| 2026-09-17 | 21.56 | 22.40 | 21.56 | 21.70 | +1.568% | 5,614 | -10.645% |
| 2026-09-16 | 21.43 | 21.92 | 21.36 | 21.36 | -0.303% | 10,757 | -9.244% |
| 2026-09-15 | 21.43 | 21.46 | 21.43 | 21.43 | -0.511% | 3,706 | -9.519% |
| 2026-09-14 | 21.43 | 22.19 | 21.43 | 21.54 | -0.162% | 2,150 | -9.981% |
| 2026-09-11 | 21.47 | 21.72 | 21.43 | 21.57 | -0.480% | 3,218 | -10.127% |
| 2026-09-10 | 21.61 | 21.68 | 21.61 | 21.68 | -0.964% | 1,711 | -10.559% |
| 2026-09-09 | 21.62 | 21.91 | 21.62 | 21.89 | +1.253% | 1,941 | -11.421% |
| 2026-09-08 | 21.71 | 21.75 | 21.47 | 21.62 | -0.372% | 3,188 | -10.312% |
| 2026-09-04 | 21.70 | 21.70 | 21.70 | 21.70 | -0.823% | 708 | -10.645% |
| 2026-09-03 | 22.01 | 22.16 | 21.88 | 21.88 | -1.530% | 1,736 | -11.380% |
| 2026-09-02 | 22.27 | 22.59 | 22.14 | 22.22 | -0.759% | 3,754 | -12.736% |
| 2026-09-01 | 22.25 | 22.55 | 22.25 | 22.39 | +0.269% | 6,052 | -13.399% |
| 2026-08-31 | 22.25 | 22.40 | 22.25 | 22.33 | -1.840% | 3,394 | -13.166% |
| 2026-08-28 | 22.47 | 22.75 | 22.47 | 22.75 | +1.692% | 3,024 | -14.764% |
| 2026-08-27 | 22.25 | 22.37 | 22.24 | 22.37 | -0.134% | 2,168 | -13.321% |
| 2026-08-26 | 22.50 | 22.50 | 22.40 | 22.40 | +0.539% | 1,209 | -13.437% |
| 2026-08-25 | 22.25 | 22.28 | 22.25 | 22.28 | -0.702% | 2,486 | -12.971% |
| 2026-08-24 | 22.87 | 22.98 | 22.44 | 22.44 | +0.617% | 1,481 | -13.582% |
| 2026-08-21 | 22.44 | 22.44 | 22.25 | 22.30 | +0.225% | 4,945 | -13.049% |
| 2026-08-20 | 22.19 | 22.46 | 22.19 | 22.25 | +0.134% | 3,940 | -12.854% |
| 2026-08-19 | 22.11 | 22.30 | 22.10 | 22.22 | +0.863% | 5,363 | -12.737% |
| 2026-08-18 | 21.96 | 22.03 | 21.92 | 22.03 | +0.916% | 3,530 | -11.984% |
| 2026-08-17 | 21.83 | 21.95 | 21.83 | 21.83 | -0.229% | 2,711 | -11.177% |
| 2026-08-14 | 21.91 | 22.14 | 21.81 | 21.88 | -0.069% | 10,204 | -11.380% |
| 2026-08-13 | 22.01 | 22.01 | 21.81 | 21.89 | +0.387% | 3,115 | -11.441% |
| 2026-08-11 | 21.89 | 21.95 | 21.81 | 21.81 | +0.278% | 2,704 | -11.098% |
| 2026-08-10 | 21.51 | 21.90 | 21.47 | 21.75 | +1.588% | 3,089 | -10.851% |
| 2026-08-07 | 21.73 | 22.06 | 21.41 | 21.41 | -1.563% | 5,309 | -9.435% |
| 2026-08-06 | 21.60 | 21.75 | 21.60 | 21.75 | +1.351% | 4,259 | -10.851% |
| 2026-08-05 | 21.56 | 21.65 | 21.44 | 21.46 | -1.106% | 1,565 | -9.646% |
| 2026-08-04 | 21.65 | 21.70 | 21.65 | 21.70 | +0.564% | 600 | -10.645% |
| 2026-08-03 | 21.55 | 21.71 | 21.54 | 21.58 | -0.488% | 3,762 | -10.141% |
| 2026-07-30 | 21.77 | 21.80 | 21.57 | 21.68 | +0.065% | 1,863 | -10.579% |
| 2026-07-29 | 21.87 | 21.97 | 21.54 | 21.67 | -0.960% | 12,832 | -10.521% |
| 2026-07-28 | 21.91 | 21.95 | 21.76 | 21.88 | +0.499% | 6,599 | -11.380% |
| 2026-07-27 | 21.93 | 22.14 | 21.72 | 21.77 | +0.236% | 9,476 | -10.938% |
| 2026-07-24 | 22.14 | 22.14 | 21.72 | 21.72 | -0.367% | 4,413 | -10.727% |
| 2026-07-23 | 21.90 | 22.12 | 21.78 | 21.80 | -0.502% | 7,989 | -11.055% |
| 2026-07-22 | 21.78 | 22.15 | 21.62 | 21.91 | +0.229% | 19,758 | -11.502% |
| 2026-07-21 | 22.12 | 22.12 | 21.84 | 21.86 | +0.506% | 1,303 | -11.299% |
| 2026-07-20 | 21.75 | 21.90 | 21.49 | 21.75 | +0.834% | 14,556 | -10.851% |
| 2026-07-17 | 21.87 | 21.87 | 21.57 | 21.57 | +0.513% | 1,187 | -10.107% |
| 2026-07-16 | 21.86 | 21.86 | 21.46 | 21.46 | -0.712% | 819 | -9.646% |
| 2026-07-15 | 21.70 | 21.72 | 21.54 | 21.61 | +0.646% | 3,400 | -10.289% |
| 2026-07-14 | 21.67 | 21.84 | 21.48 | 21.48 | -1.491% | 5,263 | -9.709% |
| 2026-07-13 | 21.60 | 22.18 | 21.60 | 21.80 | +1.160% | 1,779 | -11.055% |
| 2026-07-10 | 21.60 | 21.60 | 21.55 | 21.55 | -0.231% | 2,955 | -10.023% |
| 2026-07-09 | 21.65 | 21.65 | 21.60 | 21.60 | +0.465% | 964 | -10.231% |
| 2026-07-08 | 21.70 | 21.80 | 21.35 | 21.50 | -1.692% | 14,607 | -9.814% |
| 2026-07-07 | 22.22 | 22.28 | 21.77 | 21.87 | -1.553% | 9,881 | -11.340% |
| 2026-07-06 | 22.03 | 22.21 | 22.02 | 22.21 | +0.977% | 1,144 | -12.717% |
| 2026-07-02 | 22.11 | 22.43 | 22.00 | 22.00 | -0.046% | 1,453 | -11.864% |
| 2026-07-01 | 22.56 | 22.56 | 21.98 | 22.01 | -0.271% | 2,212 | -11.904% |
| 2026-06-29 | 21.85 | 22.40 | 21.85 | 22.07 | -1.120% | 930 | -12.143% |
| 2026-06-26 | 21.90 | 22.32 | 21.70 | 22.32 | +1.408% | 1,418 | -13.127% |
| 2026-06-25 | 22.89 | 23.08 | 22.01 | 22.01 | -0.407% | 11,067 | -11.904% |
| 2026-06-24 | 22.00 | 23.25 | 22.00 | 22.10 | +1.283% | 4,937 | -12.262% |
| 2026-06-23 | 22.30 | 22.30 | 21.82 | 21.82 | -1.888% | 470 | -11.137% |
| 2026-06-22 | 21.81 | 22.63 | 21.81 | 22.24 | -2.070% | 2,465 | -12.815% |
| 2026-06-18 | 22.71 | 22.71 | 22.71 | 22.71 | +2.760% | 1,900 | -14.619% |
| 2026-06-17 | 22.39 | 22.61 | 22.10 | 22.10 | +0.454% | 4,479 | -12.262% |
| 2026-06-16 | 22.03 | 22.03 | 22.00 | 22.00 | +0.664% | 1,725 | -11.864% |
| 2026-06-15 | 21.91 | 21.91 | 21.78 | 21.86 | -0.251% | 2,253 | -11.279% |
| 2026-06-12 | 21.91 | 21.91 | 21.91 | 21.91 | +0.505% | 620 | -11.502% |
| 2026-06-11 | 21.90 | 21.90 | 21.80 | 21.80 | -1.934% | 2,529 | -11.055% |
| 2026-06-10 | 22.20 | 22.23 | 22.19 | 22.23 | +1.045% | 1,164 | -12.776% |
| 2026-06-09 | 22.00 | 22.00 | 22.00 | 22.00 | +0.733% | 244 | -11.864% |
| 2026-06-05 | 21.95 | 22.06 | 21.78 | 21.84 | -1.444% | 3,005 | -11.218% |
| 2026-06-04 | 22.16 | 22.16 | 22.16 | 22.16 | 0.000% | 204 | -12.500% |
| 2026-06-03 | 22.30 | 22.75 | 22.16 | 22.16 | -0.850% | 911 | -12.500% |
| 2026-06-02 | 22.70 | 22.90 | 22.35 | 22.35 | -0.558% | 3,460 | -13.244% |
| 2026-06-01 | 22.57 | 22.61 | 22.48 | 22.48 | -0.463% | 3,670 | -13.728% |
| 2026-05-29 | 22.98 | 22.98 | 22.58 | 22.58 | -3.078% | 7,698 | -14.128% |
| 2026-05-28 | 23.35 | 23.38 | 23.26 | 23.30 | +0.074% | 3,035 | -16.771% |
| 2026-05-27 | 23.30 | 23.35 | 23.25 | 23.28 | +0.086% | 3,346 | -16.710% |
| 2026-05-26 | 23.27 | 23.35 | 23.20 | 23.26 | -0.129% | 1,187 | -16.638% |
| 2026-05-22 | 23.65 | 23.65 | 23.26 | 23.29 | -0.043% | 1,771 | -16.745% |
| 2026-05-21 | 23.10 | 23.50 | 23.10 | 23.30 | +1.260% | 5,557 | -16.781% |
| 2026-05-20 | 22.96 | 23.15 | 22.90 | 23.01 | +0.480% | 1,384 | -15.732% |
| 2026-05-19 | 22.90 | 22.90 | 22.90 | 22.90 | 0.000% | 243 | -15.328% |
| 2026-05-18 | 22.91 | 22.99 | 22.71 | 22.90 | -0.865% | 5,175 | -15.328% |
| 2026-05-15 | 23.04 | 23.10 | 23.04 | 23.10 | +0.347% | 782 | -16.060% |
| 2026-05-14 | 23.05 | 23.25 | 23.02 | 23.02 | +0.003% | 2,466 | -15.769% |
| 2026-05-13 | 22.98 | 23.02 | 22.98 | 23.02 | +0.280% | 397 | -15.766% |
| 2026-05-12 | 22.78 | 22.95 | 22.78 | 22.95 | +0.065% | 2,072 | -15.530% |
| 2026-05-11 | 23.05 | 23.19 | 22.94 | 22.94 | -0.716% | 1,688 | -15.475% |
| 2026-05-08 | 23.25 | 23.25 | 23.11 | 23.11 | +0.437% | 2,649 | -16.081% |
| 2026-05-07 | 22.90 | 23.11 | 22.80 | 23.00 | -0.152% | 3,720 | -15.714% |
| 2026-05-06 | 23.06 | 23.26 | 22.87 | 23.04 | -0.087% | 1,779 | -15.842% |
| 2026-05-04 | 23.15 | 23.19 | 23.05 | 23.06 | 0.000% | 3,522 | -15.915% |
| 2026-05-01 | 23.26 | 23.26 | 23.05 | 23.06 | +0.963% | 2,396 | -15.915% |
| 2026-04-30 | 23.00 | 23.00 | 22.65 | 22.84 | -0.240% | 1,895 | -15.105% |
| 2026-04-29 | 22.89 | 22.89 | 22.89 | 22.89 | -0.825% | 342 | -15.309% |
| 2026-04-28 | 23.26 | 23.26 | 23.09 | 23.09 | +0.353% | 810 | -16.008% |
| 2026-04-27 | 23.00 | 23.00 | 22.96 | 23.00 | +1.917% | 2,413 | -15.711% |
| 2026-04-24 | 22.72 | 22.72 | 22.51 | 22.57 | +0.991% | 745 | -14.096% |
| 2026-04-21 | 22.47 | 23.00 | 22.35 | 22.35 | -0.445% | 1,217 | -13.244% |
| 2026-04-20 | 22.35 | 22.45 | 22.35 | 22.45 | +0.214% | 1,405 | -13.630% |
| 2026-04-17 | 22.63 | 22.66 | 22.28 | 22.40 | +0.840% | 3,324 | -13.445% |
| 2026-04-16 | 22.30 | 22.30 | 22.20 | 22.22 | -0.110% | 1,750 | -12.719% |
| 2026-04-14 | 21.91 | 22.24 | 21.89 | 22.24 | +1.137% | 2,993 | -12.815% |
| 2026-04-13 | 21.86 | 22.00 | 21.64 | 21.99 | +0.802% | 3,305 | -11.824% |
| 2026-04-10 | 21.35 | 21.99 | 21.35 | 21.82 | +2.178% | 4,770 | -11.116% |
| 2026-04-09 | 21.50 | 21.50 | 21.35 | 21.35 | +0.117% | 1,953 | -9.180% |
| 2026-04-08 | 20.93 | 22.29 | 20.93 | 21.32 | +1.936% | 2,687 | -9.074% |
| 2026-04-07 | 20.65 | 20.92 | 20.65 | 20.92 | +0.771% | 1,204 | -7.314% |
| 2026-04-06 | 21.17 | 21.73 | 20.15 | 20.76 | -1.844% | 12,902 | -6.599% |
| 2026-04-02 | 21.23 | 21.94 | 20.90 | 21.15 | -1.628% | 3,420 | -8.322% |
| 2026-04-01 | 21.74 | 22.23 | 21.50 | 21.50 | +1.896% | 2,017 | -9.814% |
| 2026-03-31 | 21.02 | 21.70 | 20.94 | 21.10 | +0.476% | 2,198 | -8.104% |
| 2026-03-30 | 21.38 | 21.38 | 20.81 | 21.00 | -2.121% | 1,197 | -7.667% |
| 2026-03-27 | 20.40 | 21.45 | 20.30 | 21.45 | +3.798% | 2,058 | -9.625% |
| 2026-03-26 | 20.50 | 20.67 | 20.10 | 20.67 | -0.000% | 8,157 | -6.192% |
| 2026-03-25 | 20.40 | 20.69 | 20.35 | 20.67 | +1.019% | 5,628 | -6.193% |
| 2026-03-24 | 21.32 | 21.75 | 20.40 | 20.46 | -5.751% | 7,132 | -5.237% |
| 2026-03-23 | 21.55 | 21.93 | 21.37 | 21.71 | +1.024% | 8,681 | -10.686% |
| 2026-03-20 | 22.31 | 22.31 | 21.48 | 21.49 | -4.404% | 4,428 | -9.772% |
| 2026-03-19 | 22.61 | 22.89 | 22.48 | 22.48 | -2.048% | 4,385 | -13.746% |
| 2026-03-18 | 23.05 | 23.05 | 22.95 | 22.95 | -1.035% | 731 | -15.512% |
| 2026-03-17 | 23.09 | 23.19 | 22.89 | 23.19 | +1.621% | 4,344 | -16.386% |
| 2026-03-16 | 22.83 | 22.83 | 22.79 | 22.82 | +1.018% | 1,295 | -15.031% |
| 2026-03-13 | 22.59 | 22.59 | 22.59 | 22.59 | -3.005% | 138 | -14.166% |
| 2026-03-12 | 23.29 | 23.29 | 23.29 | 23.29 | +3.144% | 635 | -16.745% |
| 2026-03-11 | 22.96 | 22.96 | 22.58 | 22.58 | -1.397% | 2,439 | -14.128% |
| 2026-03-09 | 22.92 | 22.92 | 22.90 | 22.90 | -0.174% | 2,053 | -15.328% |
| 2026-03-06 | 22.94 | 22.94 | 22.94 | 22.94 | -0.434% | 170 | -15.475% |
| 2026-03-05 | 23.04 | 23.04 | 23.04 | 23.04 | -1.116% | 213 | -15.842% |
| 2026-03-04 | 23.30 | 23.30 | 23.30 | 23.30 | +1.304% | 752 | -16.781% |
| 2026-03-03 | 23.15 | 23.15 | 23.00 | 23.00 | -0.507% | 646 | -15.696% |
| 2026-03-02 | 23.00 | 23.30 | 23.00 | 23.12 | -0.313% | 1,530 | -16.123% |
| 2026-02-27 | 22.75 | 23.23 | 22.75 | 23.19 | -1.403% | 2,606 | -16.386% |
| 2026-02-26 | 23.10 | 23.52 | 23.10 | 23.52 | +0.599% | 2,894 | -17.560% |
| 2026-02-25 | 23.40 | 23.50 | 23.27 | 23.38 | -0.128% | 2,206 | -17.066% |
| 2026-02-24 | 23.46 | 23.55 | 23.40 | 23.41 | -0.910% | 2,921 | -17.172% |
| 2026-02-23 | 23.60 | 23.69 | 23.60 | 23.63 | +0.532% | 1,608 | -17.926% |
| 2026-02-20 | 23.40 | 23.50 | 23.40 | 23.50 | +0.171% | 1,796 | -17.489% |
| 2026-02-19 | 23.44 | 23.46 | 23.43 | 23.46 | +0.299% | 2,122 | -17.349% |
| 2026-02-18 | 23.30 | 23.45 | 23.29 | 23.39 | +0.257% | 4,037 | -17.101% |
| 2026-02-17 | 23.39 | 23.39 | 23.33 | 23.33 | +0.452% | 1,589 | -16.888% |
| 2026-02-13 | 23.38 | 23.38 | 23.23 | 23.23 | -0.004% | 1,506 | -16.512% |
| 2026-02-12 | 23.36 | 23.38 | 23.04 | 23.23 | +0.545% | 2,092 | -16.516% |
| 2026-02-11 | 23.30 | 23.30 | 23.03 | 23.10 | +0.260% | 2,067 | -16.061% |
| 2026-02-10 | 23.14 | 23.19 | 22.99 | 23.04 | +0.392% | 3,114 | -15.842% |
| 2026-02-09 | 22.85 | 23.05 | 22.85 | 22.95 | -0.628% | 5,828 | -15.512% |
| 2026-02-06 | 23.00 | 23.14 | 23.00 | 23.09 | -0.194% | 1,094 | -16.042% |
| 2026-02-05 | 23.00 | 23.14 | 22.95 | 23.14 | +0.850% | 2,425 | -16.206% |
| 2026-02-04 | 22.95 | 22.95 | 22.95 | 22.95 | -0.109% | 681 | -15.494% |
| 2026-01-30 | 22.97 | 22.97 | 22.97 | 22.97 | -0.778% | 1,228 | -15.586% |
| 2026-01-29 | 23.15 | 23.15 | 23.15 | 23.15 | +1.758% | 114 | -16.242% |
| 2026-01-28 | 22.99 | 23.39 | 22.75 | 22.75 | -1.259% | 2,621 | -14.769% |
| 2026-01-27 | 23.28 | 23.38 | 23.01 | 23.04 | -0.087% | 1,744 | -15.842% |
| 2026-01-26 | 23.03 | 23.06 | 23.03 | 23.06 | -0.022% | 362 | -15.915% |
| 2026-01-23 | 23.00 | 23.07 | 23.00 | 23.07 | +0.283% | 909 | -15.934% |
| 2026-01-22 | 23.00 | 23.00 | 23.00 | 23.00 | -0.862% | 365 | -15.696% |
| 2026-01-21 | 23.32 | 23.32 | 23.11 | 23.20 | -0.557% | 9,791 | -16.422% |
| 2026-01-20 | 23.15 | 23.37 | 23.15 | 23.33 | +0.734% | 5,522 | -16.888% |
| 2026-01-16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.387% | 1,135 | -16.278% |
| 2026-01-15 | 23.16 | 23.25 | 23.10 | 23.25 | -0.129% | 4,881 | -16.602% |
| 2026-01-14 | 23.10 | 23.39 | 23.10 | 23.28 | -0.107% | 5,257 | -16.710% |
| 2026-01-13 | 23.10 | 23.30 | 23.10 | 23.30 | +0.237% | 806 | -16.799% |
| 2026-01-12 | 23.25 | 23.25 | 23.10 | 23.25 | 0.000% | 1,966 | -16.602% |
| 2026-01-09 | 23.08 | 23.25 | 23.08 | 23.25 | +0.745% | 1,148 | -16.602% |
| 2026-01-08 | 23.19 | 23.19 | 23.08 | 23.08 | -0.516% | 918 | -15.981% |
| 2026-01-07 | 23.20 | 23.20 | 23.20 | 23.20 | +0.380% | 486 | -16.414% |
| 2026-01-06 | 23.30 | 23.30 | 23.03 | 23.11 | +0.478% | 4,793 | -16.097% |
| 2026-01-05 | 23.01 | 23.04 | 23.00 | 23.00 | +0.656% | 1,354 | -15.696% |
| 2026-01-02 | 23.01 | 23.01 | 22.65 | 22.85 | -1.053% | 4,936 | -15.142% |
| 2025-12-31 | 23.09 | 23.09 | 23.09 | 23.09 | +0.492% | 382 | -16.036% |
| 2025-12-30 | 22.62 | 22.98 | 22.62 | 22.98 | +0.922% | 381 | -15.622% |
| 2025-12-29 | 22.77 | 22.77 | 22.77 | 22.77 | -0.935% | 929 | -14.844% |
| 2025-12-26 | 22.67 | 23.03 | 22.67 | 22.98 | +1.704% | 2,310 | -15.641% |
| 2025-12-24 | 22.86 | 23.00 | 22.58 | 22.60 | -0.441% | 3,229 | -14.204% |
| 2025-12-23 | 22.99 | 22.99 | 22.70 | 22.70 | -2.113% | 315 | -14.581% |
| 2025-12-22 | 23.16 | 23.24 | 23.00 | 23.19 | +1.266% | 10,037 | -16.386% |
| 2025-12-19 | 22.89 | 22.95 | 22.32 | 22.90 | +0.679% | 8,999 | -15.328% |
| 2025-12-18 | 22.61 | 22.75 | 22.61 | 22.75 | +0.644% | 2,629 | -14.752% |
| 2025-12-17 | 22.88 | 23.07 | 22.27 | 22.60 | +0.013% | 21,432 | -14.204% |
| 2025-12-16 | 22.58 | 22.90 | 22.07 | 22.60 | -1.323% | 4,545 | -14.192% |
| 2025-12-15 | 22.68 | 22.90 | 22.68 | 22.90 | -0.087% | 641 | -15.328% |
| 2025-12-12 | 22.55 | 22.92 | 22.55 | 22.92 | +1.596% | 8,141 | -15.401% |
| 2025-12-11 | 22.31 | 22.57 | 22.31 | 22.56 | -0.133% | 1,199 | -14.051% |
| 2025-12-10 | 22.86 | 22.86 | 22.59 | 22.59 | -0.177% | 1,587 | -14.166% |
| 2025-12-09 | 22.63 | 22.63 | 22.63 | 22.63 | +1.298% | 833 | -14.317% |
| 2025-12-08 | 22.28 | 22.50 | 22.26 | 22.34 | +0.269% | 2,530 | -13.205% |
| 2025-12-05 | 22.86 | 22.86 | 22.27 | 22.28 | -1.241% | 6,688 | -12.971% |
| 2025-12-04 | 22.50 | 22.63 | 22.20 | 22.56 | -0.353% | 4,191 | -14.051% |
| 2025-12-03 | 22.36 | 22.67 | 22.35 | 22.64 | +2.351% | 2,095 | -14.355% |
| 2025-12-02 | 22.11 | 22.12 | 22.09 | 22.12 | +0.136% | 655 | -12.342% |
| 2025-12-01 | 22.06 | 22.09 | 22.03 | 22.09 | -0.361% | 2,011 | -12.223% |
| 2025-11-28 | 22.17 | 22.17 | 22.17 | 22.17 | -2.291% | 230 | -12.539% |
| 2025-11-26 | 22.57 | 22.73 | 22.40 | 22.69 | +0.086% | 2,758 | -14.543% |
| 2025-11-25 | 22.75 | 22.78 | 22.62 | 22.67 | -0.525% | 2,096 | -14.470% |
| 2025-11-24 | 22.49 | 22.79 | 22.49 | 22.79 | +1.928% | 4,510 | -14.919% |
| 2025-11-21 | 22.42 | 22.45 | 22.31 | 22.36 | -0.405% | 3,358 | -13.279% |
| 2025-11-20 | 22.42 | 22.45 | 22.35 | 22.45 | +0.627% | 2,936 | -13.630% |
| 2025-11-19 | 22.31 | 22.31 | 22.31 | 22.31 | -0.933% | 131 | -13.088% |
| 2025-11-18 | 22.52 | 22.52 | 22.52 | 22.52 | 0.000% | 321 | -13.899% |
| 2025-11-17 | 22.50 | 22.52 | 22.03 | 22.52 | +1.032% | 2,344 | -13.899% |
| 2025-11-14 | 22.28 | 22.29 | 22.28 | 22.29 | +0.735% | 424 | -13.010% |
| 2025-11-13 | 22.26 | 22.26 | 22.00 | 22.13 | -0.818% | 7,816 | -12.371% |
| 2025-11-12 | 22.26 | 22.31 | 22.26 | 22.31 | +0.905% | 2,051 | -13.088% |
| 2025-11-11 | 22.00 | 22.11 | 22.00 | 22.11 | +0.500% | 636 | -12.302% |
| 2025-11-10 | 22.05 | 22.15 | 22.00 | 22.00 | +0.105% | 476 | -11.864% |
| 2025-11-07 | 22.30 | 22.30 | 21.96 | 21.98 | -0.781% | 4,865 | -11.771% |
| 2025-11-06 | 21.95 | 22.15 | 21.70 | 22.15 | +0.158% | 5,730 | -12.460% |
| 2025-11-05 | 22.07 | 22.11 | 22.07 | 22.11 | +0.434% | 1,434 | -12.322% |
| 2025-11-04 | 22.03 | 22.27 | 22.02 | 22.02 | -1.125% | 2,091 | -11.942% |
| 2025-11-03 | 22.27 | 22.27 | 22.27 | 22.27 | +0.002% | 147 | -12.932% |
| 2025-10-31 | 22.27 | 22.27 | 22.27 | 22.27 | -0.181% | 970 | -12.931% |
| 2025-10-30 | 22.31 | 22.31 | 22.31 | 22.31 | +0.586% | 560 | -13.088% |
| 2025-10-29 | 22.20 | 22.20 | 22.18 | 22.18 | +0.135% | 935 | -12.579% |
| 2025-10-28 | 22.10 | 22.15 | 22.10 | 22.15 | +0.226% | 1,103 | -12.460% |
| 2025-10-27 | 22.11 | 22.28 | 22.06 | 22.10 | -0.986% | 5,463 | -12.262% |
| 2025-10-24 | 22.40 | 22.44 | 22.32 | 22.32 | +0.315% | 1,789 | -13.127% |
| 2025-10-23 | 22.45 | 22.45 | 22.25 | 22.25 | -1.913% | 702 | -12.854% |
| 2025-10-22 | 22.60 | 22.73 | 22.31 | 22.68 | +1.859% | 1,978 | -14.521% |
| 2025-10-20 | 22.09 | 22.68 | 22.09 | 22.27 | -0.650% | 5,219 | -12.932% |
| 2025-10-17 | 22.50 | 22.80 | 22.42 | 22.42 | +0.026% | 1,418 | -13.499% |
| 2025-10-16 | 22.45 | 22.79 | 22.41 | 22.41 | -1.060% | 1,637 | -13.476% |
| 2025-10-15 | 22.64 | 23.14 | 22.42 | 22.65 | -0.415% | 831 | -14.393% |
| 2025-10-14 | 22.21 | 22.74 | 22.21 | 22.74 | +1.041% | 1,392 | -14.748% |
| 2025-10-13 | 22.69 | 22.69 | 22.46 | 22.51 | 0.000% | 857 | -13.861% |
| 2025-10-09 | 22.28 | 22.76 | 22.24 | 22.51 | +1.144% | 8,013 | -13.861% |
| 2025-10-08 | 22.33 | 22.33 | 22.26 | 22.26 | +0.160% | 590 | -12.875% |
| 2025-10-07 | 22.55 | 22.55 | 22.04 | 22.22 | -0.980% | 10,816 | -12.736% |
| 2025-10-06 | 22.35 | 22.44 | 22.35 | 22.44 | +0.854% | 319 | -13.592% |
| 2025-10-03 | 22.40 | 22.47 | 22.25 | 22.25 | +0.587% | 2,217 | -12.854% |
| 2025-10-02 | 22.39 | 22.39 | 22.12 | 22.12 | +0.046% | 1,189 | -12.342% |
| 2025-10-01 | 22.13 | 22.16 | 22.10 | 22.11 | -0.181% | 2,150 | -12.302% |
| 2025-09-30 | 22.70 | 22.70 | 22.15 | 22.15 | -3.007% | 2,339 | -12.461% |
| 2025-09-29 | 22.82 | 22.84 | 22.65 | 22.84 | +0.825% | 1,725 | -15.094% |
| 2025-09-26 | 22.67 | 22.80 | 22.65 | 22.65 | -0.658% | 2,632 | -14.393% |
| 2025-09-25 | 22.69 | 23.43 | 22.69 | 22.80 | -0.610% | 4,065 | -14.956% |
| 2025-09-24 | 22.70 | 22.95 | 22.70 | 22.94 | -0.434% | 2,510 | -15.475% |
| 2025-09-23 | 23.15 | 23.15 | 23.04 | 23.04 | +0.832% | 1,052 | -15.842% |
| 2025-09-22 | 22.82 | 23.05 | 22.81 | 22.85 | -0.868% | 1,804 | -15.142% |
| 2025-09-19 | 23.02 | 23.25 | 23.02 | 23.05 | +0.314% | 1,128 | -15.879% |
| 2025-09-18 | 22.98 | 22.98 | 22.98 | 22.98 | -0.096% | 276 | -15.615% |
| 2025-09-17 | 23.30 | 23.49 | 22.82 | 23.00 | -0.433% | 6,085 | -15.696% |
| 2025-09-16 | 22.73 | 23.23 | 22.73 | 23.10 | +0.741% | 2,907 | -16.061% |
| 2025-09-15 | 23.20 | 23.20 | 22.93 | 22.93 | -1.461% | 495 | -15.438% |
| 2025-09-11 | 23.32 | 23.32 | 23.12 | 23.27 | +0.649% | 2,040 | -16.674% |
| 2025-09-10 | 23.28 | 23.39 | 23.10 | 23.12 | -0.602% | 1,168 | -16.133% |
| 2025-09-09 | 23.29 | 23.49 | 23.24 | 23.26 | +0.780% | 1,438 | -16.638% |
| 2025-09-08 | 23.30 | 23.50 | 23.08 | 23.08 | +0.043% | 2,947 | -15.988% |
| 2025-09-05 | 22.99 | 23.21 | 22.99 | 23.07 | -0.774% | 999 | -15.951% |
| 2025-09-04 | 23.13 | 23.25 | 22.93 | 23.25 | +1.143% | 3,543 | -16.602% |
| 2025-09-03 | 23.09 | 23.22 | 22.94 | 22.99 | -0.703% | 1,967 | -15.649% |
| 2025-09-02 | 23.07 | 23.49 | 23.07 | 23.15 | -0.644% | 2,761 | -16.242% |
| 2025-08-29 | 23.18 | 23.45 | 22.04 | 23.30 | -0.597% | 12,836 | -16.781% |
| 2025-08-28 | 23.12 | 23.44 | 23.12 | 23.44 | -0.043% | 3,217 | -17.278% |
| 2025-08-27 | 23.35 | 23.45 | 23.12 | 23.45 | -0.093% | 2,206 | -17.313% |
| 2025-08-26 | 22.95 | 23.47 | 22.95 | 23.47 | +2.319% | 2,823 | -17.391% |
| 2025-08-25 | 22.85 | 23.21 | 22.70 | 22.94 | +0.271% | 4,349 | -15.475% |
| 2025-08-22 | 22.75 | 22.97 | 22.73 | 22.88 | +1.095% | 2,920 | -15.246% |
| 2025-08-21 | 22.60 | 22.75 | 22.60 | 22.63 | -0.527% | 2,406 | -14.317% |
| 2025-08-20 | 22.55 | 22.75 | 22.55 | 22.75 | +1.381% | 1,787 | -14.769% |
| 2025-08-19 | 22.50 | 22.65 | 22.44 | 22.44 | -0.851% | 1,312 | -13.592% |
| 2025-08-18 | 22.52 | 22.65 | 22.42 | 22.63 | +0.680% | 2,694 | -14.328% |
| 2025-08-14 | 22.25 | 22.49 | 22.25 | 22.48 | +0.866% | 3,644 | -13.746% |
| 2025-08-13 | 22.38 | 22.49 | 22.29 | 22.29 | -0.728% | 848 | -12.999% |
| 2025-08-12 | 22.65 | 22.65 | 22.30 | 22.45 | +0.087% | 1,199 | -13.632% |
| 2025-08-11 | 22.64 | 22.64 | 22.43 | 22.43 | -0.164% | 560 | -13.557% |
| 2025-08-08 | 22.40 | 22.55 | 22.40 | 22.47 | +0.080% | 1,897 | -13.699% |
| 2025-08-07 | 22.39 | 22.62 | 22.39 | 22.45 | +0.899% | 4,173 | -13.630% |
| 2025-08-06 | 22.18 | 22.25 | 22.18 | 22.25 | -0.224% | 590 | -12.854% |
| 2025-08-05 | 22.29 | 22.80 | 22.29 | 22.30 | +0.025% | 3,527 | -13.049% |
| 2025-08-04 | 21.90 | 22.30 | 21.90 | 22.29 | +0.834% | 7,967 | -13.028% |
| 2025-08-01 | 21.99 | 22.25 | 21.99 | 22.11 | +0.045% | 3,580 | -12.302% |
| 2025-07-31 | 22.18 | 22.25 | 22.02 | 22.10 | -0.316% | 2,416 | -12.262% |
| 2025-07-30 | 22.29 | 22.33 | 22.05 | 22.17 | -1.107% | 1,996 | -12.539% |
| 2025-07-29 | 22.25 | 22.42 | 22.25 | 22.42 | +0.440% | 677 | -13.507% |
| 2025-07-28 | 22.09 | 22.32 | 22.09 | 22.32 | +1.026% | 516 | -13.126% |
| 2025-07-25 | 22.40 | 22.40 | 21.46 | 22.09 | -1.501% | 12,272 | -12.235% |
| 2025-07-24 | 22.36 | 22.43 | 22.30 | 22.43 | +0.583% | 1,392 | -13.553% |
| 2025-07-23 | 22.50 | 22.50 | 22.30 | 22.30 | -0.668% | 1,157 | -13.049% |
| 2025-07-22 | 22.28 | 22.45 | 22.28 | 22.45 | +0.447% | 407 | -13.630% |
| 2025-07-21 | 22.37 | 22.46 | 22.28 | 22.35 | +0.404% | 1,480 | -13.244% |
| 2025-07-18 | 22.35 | 22.48 | 22.00 | 22.26 | -0.676% | 5,528 | -12.893% |
| 2025-07-17 | 22.32 | 22.53 | 22.32 | 22.41 | +0.817% | 3,447 | -13.482% |
| 2025-07-16 | 22.30 | 22.39 | 22.23 | 22.23 | 0.000% | 1,576 | -12.776% |
| 2025-07-15 | 22.11 | 22.23 | 22.02 | 22.23 | +0.135% | 1,953 | -12.776% |
| 2025-07-14 | 22.41 | 22.41 | 21.93 | 22.20 | +0.726% | 1,249 | -12.658% |
| 2025-07-11 | 21.75 | 22.75 | 21.72 | 22.04 | +1.333% | 5,647 | -12.024% |
| 2025-07-10 | 21.52 | 21.82 | 21.50 | 21.75 | +1.636% | 8,722 | -10.851% |
| 2025-07-09 | 21.53 | 21.53 | 21.40 | 21.40 | +0.234% | 1,593 | -9.393% |
| 2025-07-08 | 21.55 | 21.55 | 21.35 | 21.35 | +0.117% | 4,709 | -9.180% |
| 2025-07-07 | 21.55 | 21.55 | 21.21 | 21.32 | -1.044% | 5,714 | -9.074% |
| 2025-07-03 | 21.55 | 21.69 | 21.55 | 21.55 | +0.419% | 896 | -10.023% |
| 2025-07-02 | 21.34 | 21.46 | 21.27 | 21.46 | +0.280% | 1,139 | -9.646% |
| 2025-07-01 | 21.25 | 21.80 | 21.25 | 21.40 | +0.469% | 1,265 | -9.393% |
| 2025-06-30 | 21.23 | 21.30 | 21.23 | 21.30 | +0.330% | 1,558 | -8.967% |
| 2025-06-27 | 21.14 | 21.78 | 21.08 | 21.23 | +0.142% | 8,797 | -8.667% |
| 2025-06-26 | 21.20 | 21.20 | 21.20 | 21.20 | +0.426% | 111 | -8.538% |
| 2025-06-25 | 21.44 | 21.45 | 21.08 | 21.11 | -1.539% | 4,242 | -8.148% |
| 2025-06-24 | 21.47 | 21.84 | 21.28 | 21.44 | +1.853% | 3,044 | -9.562% |
| 2025-06-23 | 21.05 | 21.05 | 21.03 | 21.05 | -0.708% | 1,094 | -7.886% |
| 2025-06-20 | 21.19 | 21.20 | 21.19 | 21.20 | +0.032% | 424 | -8.538% |
| 2025-06-18 | 21.19 | 21.19 | 21.19 | 21.19 | -0.445% | 1,178 | -8.509% |
| 2025-06-17 | 21.62 | 21.62 | 20.95 | 21.29 | -0.801% | 3,632 | -8.916% |
| 2025-06-16 | 21.06 | 21.50 | 20.51 | 21.46 | +0.893% | 6,631 | -9.646% |
| 2025-06-13 | 21.07 | 21.27 | 21.05 | 21.27 | +0.425% | 1,459 | -8.839% |
| 2025-06-12 | 21.35 | 21.35 | 20.56 | 21.18 | -1.029% | 3,934 | -8.451% |
| 2025-06-11 | 21.35 | 21.40 | 21.21 | 21.40 | -0.396% | 2,203 | -9.393% |
| 2025-06-10 | 21.70 | 21.70 | 21.31 | 21.48 | -0.991% | 4,685 | -9.751% |
| 2025-06-09 | 21.70 | 21.70 | 21.70 | 21.70 | -0.102% | 411 | -10.645% |
| 2025-06-04 | 21.66 | 21.72 | 21.66 | 21.72 | +0.987% | 378 | -10.736% |
| 2025-06-03 | 21.74 | 21.74 | 21.51 | 21.51 | -1.058% | 1,442 | -9.856% |
| 2025-06-02 | 21.74 | 21.74 | 21.74 | 21.74 | -0.594% | 191 | -10.810% |
| 2025-05-30 | 21.86 | 21.88 | 21.86 | 21.87 | +0.183% | 590 | -11.340% |
| 2025-05-29 | 22.15 | 22.49 | 21.83 | 21.83 | -3.047% | 3,252 | -11.177% |
| 2025-05-28 | 22.54 | 22.67 | 22.30 | 22.52 | +1.423% | 2,543 | -13.883% |
| 2025-05-27 | 22.53 | 22.53 | 22.12 | 22.20 | -1.464% | 2,257 | -12.658% |
| 2025-05-23 | 22.41 | 22.69 | 22.40 | 22.53 | -0.705% | 1,799 | -13.937% |
| 2025-05-22 | 22.69 | 22.69 | 22.69 | 22.69 | +2.623% | 728 | -14.543% |
| 2025-05-21 | 22.40 | 22.40 | 22.11 | 22.11 | -2.599% | 1,533 | -12.302% |
| 2025-05-20 | 22.73 | 22.73 | 22.70 | 22.70 | +2.160% | 939 | -14.581% |
| 2025-05-19 | 22.58 | 22.58 | 22.11 | 22.22 | -0.293% | 885 | -12.736% |
| 2025-05-16 | 22.30 | 22.50 | 22.29 | 22.29 | +0.583% | 979 | -12.992% |
| 2025-05-15 | 22.23 | 22.74 | 21.90 | 22.16 | -0.556% | 2,228 | -12.485% |
| 2025-05-14 | 22.23 | 22.65 | 21.78 | 22.28 | +0.113% | 753 | -12.971% |
| 2025-05-13 | 21.74 | 22.25 | 21.74 | 22.25 | -0.581% | 557 | -12.873% |
| 2025-05-12 | 22.05 | 22.39 | 22.00 | 22.39 | +1.982% | 2,711 | -13.379% |
| 2025-05-09 | 22.59 | 22.59 | 21.70 | 21.95 | -3.686% | 6,449 | -11.663% |
| 2025-05-08 | 22.79 | 22.79 | 22.79 | 22.79 | +4.782% | 730 | -14.919% |
| 2025-05-07 | 21.60 | 22.13 | 21.57 | 21.75 | +0.928% | 1,666 | -10.851% |
| 2025-05-06 | 21.38 | 21.60 | 21.15 | 21.55 | +0.984% | 6,590 | -10.023% |
| 2025-05-05 | 21.00 | 21.34 | 20.42 | 21.34 | +2.008% | 8,360 | -9.138% |
| 2025-05-02 | 20.86 | 20.92 | 20.86 | 20.92 | +0.240% | 1,113 | -7.314% |
| 2025-05-01 | 20.85 | 21.36 | 20.85 | 20.87 | -0.619% | 2,152 | -7.092% |
| 2025-04-30 | 20.86 | 21.05 | 20.86 | 21.00 | +0.962% | 4,814 | -7.667% |
| 2025-04-29 | 20.98 | 21.02 | 20.80 | 20.80 | +0.105% | 2,261 | -6.779% |
| 2025-04-28 | 20.78 | 20.78 | 20.78 | 20.78 | -2.403% | 310 | -6.681% |
| 2025-04-25 | 20.22 | 21.29 | 20.22 | 21.29 | +1.322% | 435 | -8.924% |
| 2025-04-24 | 20.75 | 21.01 | 20.55 | 21.01 | +1.263% | 961 | -7.719% |
| 2025-04-23 | 20.56 | 20.97 | 20.42 | 20.75 | +2.166% | 2,144 | -6.554% |
| 2025-04-22 | 20.50 | 20.50 | 20.05 | 20.31 | -1.408% | 2,157 | -4.530% |
| 2025-04-21 | 21.49 | 21.49 | 20.60 | 20.60 | -4.497% | 1,605 | -5.874% |
| 2025-04-17 | 20.97 | 21.57 | 20.80 | 21.57 | +6.888% | 1,970 | -10.106% |
| 2025-04-16 | 20.43 | 20.43 | 20.18 | 20.18 | -1.201% | 716 | -3.914% |
| 2025-04-14 | 20.36 | 22.23 | 19.93 | 20.43 | +1.897% | 6,629 | -5.069% |
| 2025-04-11 | 20.05 | 20.05 | 20.05 | 20.05 | +3.218% | 520 | -3.268% |
| 2025-04-10 | 20.39 | 20.39 | 18.86 | 19.42 | -3.393% | 14,170 | -0.154% |
| 2025-04-09 | 20.27 | 20.45 | 19.26 | 20.10 | -0.238% | 3,181 | -3.542% |
| 2025-04-08 | 21.05 | 21.49 | 20.15 | 20.15 | +0.249% | 9,532 | -3.772% |
| 2025-04-07 | 20.94 | 20.94 | 18.60 | 20.10 | -3.597% | 7,289 | -3.532% |
| 2025-04-04 | 21.93 | 22.14 | 20.21 | 20.85 | -8.513% | 8,811 | -7.002% |
| 2025-04-03 | 22.02 | 22.79 | 22.01 | 22.79 | +1.739% | 882 | -14.919% |
| 2025-04-02 | 22.40 | 22.40 | 22.40 | 22.40 | -0.467% | 1,391 | -13.439% |
| 2025-04-01 | 22.41 | 22.51 | 22.41 | 22.51 | -0.087% | 517 | -13.843% |
| 2025-03-31 | 22.40 | 22.52 | 22.40 | 22.52 | -1.206% | 483 | -13.918% |
| 2025-03-28 | 22.62 | 22.80 | 22.50 | 22.80 | +0.021% | 2,422 | -14.956% |
| 2025-03-27 | 22.66 | 22.80 | 22.66 | 22.80 | -1.938% | 639 | -14.939% |
| 2025-03-26 | 23.07 | 23.25 | 22.62 | 23.25 | +1.228% | 1,324 | -16.587% |
| 2025-03-25 | 22.96 | 22.96 | 22.96 | 22.96 | +1.520% | 372 | -15.563% |
| 2025-03-24 | 22.53 | 22.73 | 22.53 | 22.62 | -0.287% | 2,438 | -14.279% |
| 2025-03-21 | 22.67 | 23.01 | 22.60 | 22.68 | -0.242% | 4,011 | -14.525% |
| 2025-03-20 | 22.75 | 22.75 | 22.70 | 22.74 | -0.655% | 1,835 | -14.732% |
| 2025-03-19 | 23.34 | 23.35 | 22.65 | 22.89 | 0.000% | 3,925 | -15.291% |