MITT/PB
TPG Mortgage Investment Trust, Inc. 8.00% Series B Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.33USD-0.704%(-0.13)15,358
After-hoursOct 2, 2026 4:10:30 PM EDT
18.33USD0.000%(0.00)
MITT/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.50 | 18.61 | 18.33 | 18.33 | -0.704% | 15,358 | 0.000% |
| 2026-10-01 | 18.45 | 19.00 | 18.40 | 18.46 | +0.054% | 16,766 | -0.704% |
| 2026-09-30 | 18.68 | 18.70 | 18.26 | 18.45 | -0.806% | 35,390 | -0.650% |
| 2026-09-29 | 19.15 | 19.15 | 18.39 | 18.60 | -2.567% | 11,494 | -1.451% |
| 2026-09-28 | 19.34 | 19.34 | 18.76 | 19.09 | -1.037% | 3,815 | -3.981% |
| 2026-09-25 | 19.01 | 19.30 | 18.95 | 19.29 | +0.260% | 6,663 | -4.977% |
| 2026-09-24 | 19.66 | 19.66 | 19.10 | 19.24 | -2.136% | 11,309 | -4.730% |
| 2026-09-23 | 19.80 | 19.80 | 19.66 | 19.66 | -0.707% | 1,440 | -6.765% |
| 2026-09-22 | 19.95 | 19.95 | 19.72 | 19.80 | +0.406% | 2,195 | -7.424% |
| 2026-09-21 | 19.99 | 20.28 | 19.70 | 19.72 | -1.252% | 9,035 | -7.049% |
| 2026-09-18 | 20.13 | 20.27 | 19.97 | 19.97 | -0.025% | 7,480 | -8.212% |
| 2026-09-17 | 20.09 | 20.43 | 19.83 | 19.98 | +0.858% | 14,476 | -8.235% |
| 2026-09-16 | 20.09 | 20.51 | 19.80 | 19.80 | -1.222% | 11,768 | -7.448% |
| 2026-09-15 | 20.07 | 20.10 | 19.99 | 20.05 | 0.000% | 5,506 | -8.579% |
| 2026-09-14 | 19.95 | 20.25 | 19.95 | 20.05 | +0.050% | 2,715 | -8.579% |
| 2026-09-11 | 20.63 | 20.63 | 20.04 | 20.04 | -0.890% | 10,788 | -8.533% |
| 2026-09-10 | 20.45 | 20.63 | 20.16 | 20.22 | -1.366% | 17,890 | -9.347% |
| 2026-09-09 | 20.49 | 20.50 | 20.40 | 20.50 | +0.392% | 5,412 | -10.585% |
| 2026-09-08 | 20.50 | 21.16 | 20.39 | 20.42 | -0.608% | 11,079 | -10.235% |
| 2026-09-04 | 20.60 | 20.60 | 20.38 | 20.55 | -0.267% | 3,490 | -10.781% |
| 2026-09-03 | 20.78 | 20.82 | 20.60 | 20.60 | -1.718% | 2,591 | -11.019% |
| 2026-09-02 | 21.00 | 21.07 | 20.56 | 20.96 | -0.475% | 4,758 | -12.548% |
| 2026-09-01 | 20.82 | 21.83 | 20.82 | 21.06 | +0.048% | 16,896 | -12.963% |
| 2026-08-31 | 21.06 | 21.20 | 20.99 | 21.05 | -1.543% | 12,429 | -12.922% |
| 2026-08-28 | 21.16 | 21.41 | 21.11 | 21.38 | +1.040% | 7,803 | -14.266% |
| 2026-08-27 | 21.17 | 21.17 | 21.13 | 21.16 | +0.618% | 2,258 | -13.374% |
| 2026-08-26 | 20.94 | 21.06 | 20.92 | 21.03 | +0.485% | 4,580 | -12.839% |
| 2026-08-25 | 20.99 | 20.99 | 20.93 | 20.93 | -0.293% | 2,693 | -12.416% |
| 2026-08-24 | 20.87 | 21.04 | 20.87 | 20.99 | -0.048% | 3,350 | -12.673% |
| 2026-08-21 | 20.80 | 21.08 | 20.77 | 21.00 | +0.334% | 5,985 | -12.714% |
| 2026-08-20 | 20.94 | 21.05 | 20.93 | 20.93 | -0.115% | 10,432 | -12.422% |
| 2026-08-19 | 20.73 | 21.00 | 20.73 | 20.95 | +1.130% | 16,205 | -12.523% |
| 2026-08-18 | 20.61 | 20.73 | 20.61 | 20.72 | +0.729% | 9,249 | -11.535% |
| 2026-08-17 | 20.50 | 20.61 | 20.50 | 20.57 | +0.402% | 14,943 | -10.890% |
| 2026-08-14 | 20.49 | 20.57 | 20.41 | 20.49 | -0.352% | 15,780 | -10.532% |
| 2026-08-13 | 20.67 | 20.67 | 20.40 | 20.56 | 0.000% | 2,347 | -10.846% |
| 2026-08-12 | 20.49 | 20.60 | 20.49 | 20.56 | +0.293% | 6,254 | -10.846% |
| 2026-08-11 | 20.46 | 20.58 | 20.43 | 20.50 | +0.343% | 11,817 | -10.585% |
| 2026-08-10 | 20.41 | 20.49 | 20.37 | 20.43 | -0.341% | 6,463 | -10.279% |
| 2026-08-07 | 20.40 | 20.57 | 20.40 | 20.50 | +0.465% | 6,858 | -10.585% |
| 2026-08-06 | 20.50 | 20.55 | 20.36 | 20.41 | -0.111% | 1,664 | -10.170% |
| 2026-08-05 | 20.37 | 20.45 | 20.33 | 20.43 | -0.303% | 6,237 | -10.270% |
| 2026-08-04 | 20.58 | 20.58 | 20.46 | 20.49 | +0.639% | 7,113 | -10.542% |
| 2026-08-03 | 20.50 | 20.51 | 20.36 | 20.36 | 0.000% | 15,160 | -9.971% |
| 2026-07-31 | 20.00 | 20.47 | 20.00 | 20.36 | -0.098% | 2,140 | -9.971% |
| 2026-07-30 | 20.56 | 20.59 | 20.38 | 20.38 | 0.000% | 2,728 | -10.059% |
| 2026-07-29 | 20.67 | 20.69 | 20.23 | 20.38 | -0.972% | 13,955 | -10.059% |
| 2026-07-28 | 20.46 | 20.68 | 20.46 | 20.58 | +0.317% | 10,502 | -10.933% |
| 2026-07-27 | 20.52 | 20.68 | 20.45 | 20.52 | -0.219% | 33,298 | -10.651% |
| 2026-07-24 | 20.78 | 20.78 | 20.46 | 20.56 | -0.315% | 6,457 | -10.846% |
| 2026-07-23 | 20.90 | 20.90 | 20.59 | 20.63 | -0.602% | 13,539 | -11.127% |
| 2026-07-22 | 20.63 | 21.00 | 20.51 | 20.75 | +0.777% | 16,686 | -11.663% |
| 2026-07-21 | 20.57 | 20.70 | 20.57 | 20.59 | +0.243% | 2,224 | -10.976% |
| 2026-07-20 | 20.60 | 20.70 | 20.45 | 20.54 | -0.557% | 27,592 | -10.759% |
| 2026-07-17 | 20.60 | 20.75 | 20.60 | 20.66 | +0.335% | 22,071 | -11.256% |
| 2026-07-16 | 20.67 | 20.67 | 20.59 | 20.59 | +0.248% | 3,383 | -10.959% |
| 2026-07-15 | 20.47 | 20.79 | 20.03 | 20.54 | +0.171% | 22,199 | -10.738% |
| 2026-07-14 | 20.69 | 20.69 | 20.43 | 20.50 | -0.340% | 6,294 | -10.585% |
| 2026-07-13 | 20.68 | 20.76 | 20.57 | 20.57 | -0.772% | 6,588 | -10.890% |
| 2026-07-10 | 20.70 | 20.82 | 20.68 | 20.73 | +0.315% | 4,246 | -11.577% |
| 2026-07-09 | 20.74 | 20.85 | 20.63 | 20.66 | -1.412% | 1,571 | -11.299% |
| 2026-07-08 | 20.95 | 20.96 | 20.33 | 20.96 | +0.532% | 22,710 | -12.551% |
| 2026-07-07 | 21.03 | 21.21 | 20.80 | 20.85 | -1.566% | 9,054 | -12.086% |
| 2026-07-06 | 21.33 | 21.33 | 21.14 | 21.18 | +0.341% | 1,939 | -13.463% |
| 2026-07-02 | 21.45 | 21.73 | 21.02 | 21.11 | +0.475% | 7,385 | -13.169% |
| 2026-07-01 | 21.25 | 21.46 | 21.00 | 21.01 | -1.799% | 14,754 | -12.756% |
| 2026-06-30 | 21.20 | 21.72 | 21.20 | 21.39 | +0.920% | 8,919 | -14.326% |
| 2026-06-29 | 21.08 | 21.20 | 21.00 | 21.20 | +0.284% | 2,975 | -13.538% |
| 2026-06-26 | 20.49 | 21.20 | 20.49 | 21.14 | +1.513% | 4,048 | -13.292% |
| 2026-06-25 | 21.40 | 21.43 | 20.80 | 20.82 | -2.459% | 12,008 | -11.981% |
| 2026-06-24 | 21.54 | 21.54 | 21.35 | 21.35 | -0.882% | 5,748 | -14.145% |
| 2026-06-23 | 21.54 | 21.72 | 21.50 | 21.54 | +0.890% | 2,303 | -14.903% |
| 2026-06-22 | 21.50 | 21.50 | 21.35 | 21.35 | -0.928% | 6,462 | -14.145% |
| 2026-06-18 | 21.69 | 21.73 | 21.36 | 21.55 | -0.416% | 15,950 | -14.942% |
| 2026-06-17 | 21.60 | 21.69 | 21.21 | 21.64 | +1.596% | 14,671 | -15.296% |
| 2026-06-16 | 21.00 | 21.30 | 21.00 | 21.30 | +0.993% | 941 | -13.944% |
| 2026-06-15 | 21.51 | 21.56 | 20.88 | 21.09 | -1.905% | 20,399 | -13.089% |
| 2026-06-12 | 21.59 | 21.59 | 21.42 | 21.50 | -0.139% | 610 | -14.744% |
| 2026-06-11 | 21.55 | 21.70 | 21.46 | 21.53 | -0.070% | 2,977 | -14.863% |
| 2026-06-10 | 21.70 | 21.88 | 21.50 | 21.55 | -0.042% | 2,793 | -14.922% |
| 2026-06-09 | 21.43 | 21.69 | 21.43 | 21.55 | -0.718% | 1,790 | -14.958% |
| 2026-06-08 | 21.39 | 21.71 | 21.39 | 21.71 | +1.212% | 4,077 | -15.569% |
| 2026-06-05 | 21.60 | 21.70 | 21.31 | 21.45 | -1.015% | 12,459 | -14.545% |
| 2026-06-04 | 21.70 | 21.79 | 21.60 | 21.67 | +0.139% | 2,953 | -15.413% |
| 2026-06-03 | 21.94 | 21.97 | 21.60 | 21.64 | -1.233% | 5,054 | -15.296% |
| 2026-06-02 | 22.00 | 22.00 | 21.82 | 21.91 | +0.046% | 5,970 | -16.340% |
| 2026-06-01 | 21.91 | 21.92 | 21.87 | 21.90 | +0.459% | 1,050 | -16.301% |
| 2026-05-29 | 22.25 | 22.25 | 21.80 | 21.80 | -3.762% | 4,132 | -15.917% |
| 2026-05-28 | 22.67 | 22.67 | 22.46 | 22.65 | -0.079% | 7,835 | -19.081% |
| 2026-05-27 | 22.76 | 22.76 | 22.25 | 22.67 | 0.000% | 2,752 | -19.144% |
| 2026-05-26 | 22.54 | 22.69 | 22.46 | 22.67 | -0.110% | 5,769 | -19.144% |
| 2026-05-22 | 22.79 | 22.82 | 22.55 | 22.70 | -0.417% | 7,958 | -19.233% |
| 2026-05-21 | 22.77 | 22.79 | 22.61 | 22.79 | +0.110% | 1,343 | -19.570% |
| 2026-05-20 | 22.50 | 22.88 | 22.50 | 22.77 | +0.864% | 3,740 | -19.482% |
| 2026-05-19 | 22.62 | 22.62 | 22.57 | 22.57 | -0.111% | 635 | -18.786% |
| 2026-05-18 | 22.64 | 22.64 | 22.50 | 22.59 | -0.243% | 4,557 | -18.876% |
| 2026-05-15 | 22.80 | 22.80 | 22.51 | 22.65 | -0.767% | 1,313 | -19.073% |
| 2026-05-14 | 22.76 | 22.82 | 22.66 | 22.82 | +0.396% | 3,373 | -19.693% |
| 2026-05-13 | 22.58 | 22.73 | 22.58 | 22.73 | -0.132% | 819 | -19.375% |
| 2026-05-12 | 22.68 | 22.77 | 22.68 | 22.77 | +0.198% | 4,346 | -19.482% |
| 2026-05-11 | 22.62 | 22.75 | 22.60 | 22.72 | -0.307% | 2,672 | -19.322% |
| 2026-05-08 | 22.70 | 22.88 | 22.50 | 22.79 | +1.202% | 10,368 | -19.570% |
| 2026-05-07 | 22.49 | 22.70 | 22.49 | 22.52 | -0.621% | 3,902 | -18.603% |
| 2026-05-06 | 22.49 | 22.68 | 22.49 | 22.66 | -1.048% | 7,903 | -19.109% |
| 2026-05-05 | 22.74 | 22.90 | 22.74 | 22.90 | +0.748% | 1,667 | -19.956% |
| 2026-05-04 | 22.45 | 22.74 | 22.39 | 22.73 | +0.088% | 1,857 | -19.358% |
| 2026-05-01 | 22.50 | 22.75 | 22.50 | 22.71 | +0.933% | 10,516 | -19.287% |
| 2026-04-30 | 22.27 | 22.55 | 22.27 | 22.50 | +0.761% | 2,679 | -18.533% |
| 2026-04-29 | 22.13 | 22.39 | 22.13 | 22.33 | +0.904% | 3,090 | -17.913% |
| 2026-04-28 | 22.01 | 22.40 | 22.01 | 22.13 | -1.863% | 2,024 | -17.171% |
| 2026-04-27 | 22.03 | 22.59 | 22.03 | 22.55 | +0.940% | 7,528 | -18.714% |
| 2026-04-24 | 22.34 | 22.34 | 22.00 | 22.34 | -0.045% | 4,702 | -17.950% |
| 2026-04-23 | 22.09 | 22.35 | 22.09 | 22.35 | +0.676% | 670 | -17.987% |
| 2026-04-22 | 21.60 | 22.22 | 21.60 | 22.20 | +0.909% | 3,129 | -17.432% |
| 2026-04-21 | 21.80 | 22.00 | 21.67 | 22.00 | +0.825% | 11,483 | -16.682% |
| 2026-04-20 | 21.63 | 21.90 | 21.63 | 21.82 | -0.092% | 2,220 | -15.995% |
| 2026-04-17 | 21.70 | 21.96 | 21.67 | 21.84 | +0.483% | 3,715 | -16.071% |
| 2026-04-16 | 21.80 | 21.80 | 21.72 | 21.74 | +0.023% | 2,687 | -15.666% |
| 2026-04-15 | 21.60 | 21.74 | 21.55 | 21.73 | +0.046% | 8,517 | -15.647% |
| 2026-04-14 | 21.46 | 22.16 | 21.46 | 21.72 | +0.929% | 9,448 | -15.608% |
| 2026-04-13 | 21.60 | 21.60 | 21.09 | 21.52 | -0.509% | 4,710 | -14.823% |
| 2026-04-10 | 21.15 | 21.99 | 20.88 | 21.63 | +2.270% | 7,438 | -15.257% |
| 2026-04-09 | 20.80 | 21.19 | 20.58 | 21.15 | +2.223% | 10,428 | -13.333% |
| 2026-04-08 | 21.00 | 21.00 | 20.30 | 20.69 | +1.621% | 7,311 | -11.406% |
| 2026-04-07 | 20.05 | 20.36 | 20.05 | 20.36 | +0.692% | 4,474 | -9.970% |
| 2026-04-06 | 20.08 | 20.37 | 20.03 | 20.22 | +0.405% | 14,514 | -9.347% |
| 2026-04-02 | 20.38 | 20.38 | 19.87 | 20.14 | -0.255% | 7,774 | -8.980% |
| 2026-04-01 | 20.15 | 21.00 | 19.86 | 20.19 | +1.203% | 14,704 | -9.212% |
| 2026-03-31 | 19.94 | 19.97 | 19.81 | 19.95 | +2.255% | 4,113 | -8.120% |
| 2026-03-30 | 20.07 | 20.13 | 19.50 | 19.51 | -1.155% | 5,393 | -6.048% |
| 2026-03-27 | 19.83 | 20.11 | 19.58 | 19.74 | +0.448% | 5,317 | -7.133% |
| 2026-03-26 | 20.07 | 20.07 | 19.40 | 19.65 | -1.946% | 10,743 | -6.718% |
| 2026-03-25 | 19.80 | 20.30 | 19.80 | 20.04 | +1.212% | 10,381 | -8.533% |
| 2026-03-24 | 20.25 | 20.72 | 19.80 | 19.80 | -3.911% | 16,640 | -7.424% |
| 2026-03-23 | 20.27 | 20.62 | 20.26 | 20.61 | +1.058% | 17,730 | -11.044% |
| 2026-03-20 | 21.69 | 21.69 | 19.00 | 20.39 | -5.195% | 31,491 | -10.103% |
| 2026-03-19 | 21.98 | 21.98 | 21.50 | 21.51 | -2.638% | 18,295 | -14.773% |
| 2026-03-18 | 22.30 | 22.30 | 22.04 | 22.09 | -1.340% | 5,189 | -17.021% |
| 2026-03-17 | 22.50 | 22.50 | 22.39 | 22.39 | -0.045% | 5,399 | -18.133% |
| 2026-03-16 | 22.50 | 22.50 | 22.30 | 22.40 | -0.089% | 3,296 | -18.170% |
| 2026-03-13 | 22.45 | 22.49 | 22.41 | 22.42 | -0.356% | 1,981 | -18.243% |
| 2026-03-12 | 22.50 | 22.61 | 22.38 | 22.50 | 0.000% | 3,830 | -18.533% |
| 2026-03-11 | 22.44 | 22.52 | 22.31 | 22.50 | -0.794% | 4,722 | -18.533% |
| 2026-03-10 | 22.68 | 22.68 | 22.68 | 22.68 | +0.666% | 1,575 | -19.180% |
| 2026-03-09 | 22.57 | 22.57 | 22.30 | 22.53 | -0.195% | 825 | -18.642% |
| 2026-03-05 | 22.57 | 22.57 | 22.57 | 22.57 | +0.151% | 210 | -18.800% |
| 2026-03-04 | 22.45 | 22.55 | 22.35 | 22.54 | +0.670% | 5,904 | -18.678% |
| 2026-03-03 | 22.40 | 22.73 | 22.30 | 22.39 | -0.089% | 5,714 | -18.133% |
| 2026-03-02 | 22.83 | 23.06 | 22.41 | 22.41 | -2.819% | 10,974 | -18.206% |
| 2026-02-27 | 22.81 | 23.10 | 22.66 | 23.06 | -0.449% | 10,961 | -20.512% |
| 2026-02-26 | 23.11 | 23.29 | 22.98 | 23.16 | -0.284% | 5,421 | -20.869% |
| 2026-02-25 | 23.28 | 23.28 | 22.92 | 23.23 | +1.022% | 4,795 | -21.093% |
| 2026-02-24 | 23.10 | 23.15 | 22.95 | 23.00 | -0.325% | 2,087 | -20.287% |
| 2026-02-23 | 22.89 | 23.34 | 22.89 | 23.07 | -0.003% | 2,088 | -20.546% |
| 2026-02-20 | 22.88 | 23.10 | 22.80 | 23.07 | +0.351% | 5,139 | -20.549% |
| 2026-02-19 | 22.72 | 22.99 | 22.72 | 22.99 | +0.613% | 11,312 | -20.270% |
| 2026-02-18 | 22.72 | 22.89 | 22.72 | 22.85 | +0.897% | 6,931 | -19.781% |
| 2026-02-17 | 22.69 | 22.74 | 22.55 | 22.65 | -0.014% | 5,110 | -19.062% |
| 2026-02-13 | 22.50 | 22.69 | 22.50 | 22.65 | +1.388% | 1,927 | -19.073% |
| 2026-02-12 | 22.42 | 22.53 | 22.34 | 22.34 | -0.306% | 2,877 | -17.950% |
| 2026-02-11 | 22.32 | 22.47 | 22.30 | 22.41 | +0.114% | 1,584 | -18.201% |
| 2026-02-10 | 22.40 | 22.55 | 22.27 | 22.38 | -0.031% | 4,709 | -18.108% |
| 2026-02-09 | 22.47 | 22.47 | 22.25 | 22.39 | -0.489% | 5,845 | -18.133% |
| 2026-02-06 | 22.50 | 22.74 | 22.30 | 22.50 | +0.334% | 3,446 | -18.533% |
| 2026-02-05 | 22.43 | 22.43 | 22.43 | 22.43 | -0.333% | 818 | -18.261% |
| 2026-02-04 | 22.25 | 22.50 | 22.25 | 22.50 | -0.133% | 1,877 | -18.533% |
| 2026-02-03 | 22.48 | 22.54 | 22.48 | 22.53 | -0.402% | 2,512 | -18.641% |
| 2026-02-02 | 22.59 | 22.69 | 22.58 | 22.62 | +0.940% | 5,370 | -18.968% |
| 2026-01-30 | 22.45 | 22.45 | 22.25 | 22.41 | -0.133% | 6,306 | -18.207% |
| 2026-01-29 | 22.65 | 22.65 | 22.44 | 22.44 | -0.488% | 1,581 | -18.316% |
| 2026-01-28 | 22.46 | 22.57 | 22.42 | 22.55 | -0.133% | 4,061 | -18.714% |
| 2026-01-27 | 22.42 | 22.63 | 22.42 | 22.58 | +0.400% | 4,134 | -18.822% |
| 2026-01-26 | 22.60 | 22.60 | 22.40 | 22.49 | +0.402% | 5,379 | -18.497% |
| 2026-01-23 | 22.18 | 22.40 | 22.18 | 22.40 | +0.403% | 1,456 | -18.170% |
| 2026-01-22 | 22.24 | 22.31 | 22.20 | 22.31 | +0.541% | 5,142 | -17.840% |
| 2026-01-21 | 22.31 | 22.37 | 22.09 | 22.19 | -0.493% | 20,192 | -17.395% |
| 2026-01-20 | 22.53 | 22.53 | 22.30 | 22.30 | -1.065% | 3,780 | -17.803% |
| 2026-01-15 | 22.63 | 22.82 | 22.50 | 22.54 | -0.354% | 8,939 | -18.678% |
| 2026-01-14 | 22.78 | 22.78 | 22.62 | 22.62 | -0.013% | 4,593 | -18.966% |
| 2026-01-13 | 22.56 | 22.70 | 22.56 | 22.62 | +0.324% | 2,819 | -18.977% |
| 2026-01-12 | 22.61 | 22.76 | 22.55 | 22.55 | +0.223% | 3,002 | -18.714% |
| 2026-01-09 | 22.30 | 22.50 | 22.30 | 22.50 | +0.581% | 3,040 | -18.533% |
| 2026-01-08 | 22.30 | 22.37 | 22.30 | 22.37 | +0.045% | 2,102 | -18.060% |
| 2026-01-07 | 22.45 | 22.50 | 22.13 | 22.36 | +0.304% | 8,522 | -18.023% |
| 2026-01-06 | 22.09 | 22.29 | 22.09 | 22.29 | +0.641% | 2,860 | -17.774% |
| 2026-01-05 | 22.50 | 22.50 | 22.12 | 22.15 | -1.335% | 17,243 | -17.247% |
| 2026-01-02 | 22.26 | 22.45 | 22.00 | 22.45 | +0.854% | 6,600 | -18.352% |
| 2025-12-31 | 22.29 | 22.30 | 22.25 | 22.26 | -0.358% | 4,998 | -17.655% |
| 2025-12-30 | 22.30 | 22.34 | 22.16 | 22.34 | +0.540% | 1,961 | -17.950% |
| 2025-12-29 | 22.30 | 22.30 | 22.15 | 22.22 | +1.000% | 1,566 | -17.507% |
| 2025-12-26 | 22.05 | 22.17 | 21.95 | 22.00 | -0.623% | 10,231 | -16.682% |
| 2025-12-24 | 22.30 | 22.30 | 22.08 | 22.14 | +0.143% | 3,886 | -17.201% |
| 2025-12-23 | 22.30 | 22.30 | 22.11 | 22.11 | -0.869% | 1,013 | -17.082% |
| 2025-12-22 | 22.19 | 22.30 | 22.05 | 22.30 | +0.496% | 8,029 | -17.803% |
| 2025-12-19 | 22.02 | 22.19 | 21.94 | 22.19 | +0.635% | 2,232 | -17.395% |
| 2025-12-18 | 22.00 | 22.10 | 22.00 | 22.05 | +0.614% | 2,066 | -16.871% |
| 2025-12-17 | 22.18 | 22.18 | 21.82 | 21.92 | -0.775% | 9,574 | -16.361% |
| 2025-12-16 | 21.97 | 22.17 | 21.97 | 22.09 | +0.760% | 2,178 | -17.009% |
| 2025-12-15 | 21.98 | 22.11 | 21.82 | 21.92 | +0.064% | 5,221 | -16.378% |
| 2025-12-12 | 21.84 | 21.98 | 21.82 | 21.91 | -0.130% | 4,544 | -16.324% |
| 2025-12-11 | 21.84 | 21.93 | 21.84 | 21.93 | +0.178% | 644 | -16.433% |
| 2025-12-10 | 21.97 | 22.00 | 21.75 | 21.90 | +0.438% | 5,025 | -16.284% |
| 2025-12-09 | 21.89 | 21.90 | 21.80 | 21.80 | +0.092% | 1,040 | -15.917% |
| 2025-12-08 | 21.83 | 21.83 | 21.76 | 21.78 | -0.639% | 537 | -15.840% |
| 2025-12-05 | 21.85 | 22.04 | 21.85 | 21.92 | +0.274% | 12,659 | -16.378% |
| 2025-12-04 | 21.86 | 22.00 | 21.86 | 21.86 | -0.659% | 4,705 | -16.148% |
| 2025-12-03 | 22.09 | 22.09 | 21.85 | 22.00 | -0.159% | 12,090 | -16.701% |
| 2025-12-02 | 21.80 | 22.09 | 21.80 | 22.04 | +1.194% | 6,102 | -16.833% |
| 2025-12-01 | 21.58 | 21.88 | 21.58 | 21.78 | -0.932% | 4,544 | -15.840% |
| 2025-11-28 | 22.04 | 22.06 | 21.70 | 21.98 | -0.968% | 2,468 | -16.625% |
| 2025-11-26 | 22.11 | 22.20 | 22.10 | 22.20 | 0.000% | 4,753 | -17.432% |
| 2025-11-25 | 22.05 | 22.20 | 21.91 | 22.20 | +0.863% | 3,552 | -17.432% |
| 2025-11-24 | 21.90 | 22.20 | 21.90 | 22.01 | +0.045% | 6,812 | -16.720% |
| 2025-11-21 | 21.84 | 22.20 | 21.79 | 22.00 | +0.273% | 5,079 | -16.682% |
| 2025-11-20 | 22.05 | 22.19 | 21.94 | 21.94 | -0.499% | 5,800 | -16.454% |
| 2025-11-19 | 21.92 | 22.05 | 21.92 | 22.05 | +0.593% | 5,316 | -16.871% |
| 2025-11-18 | 21.90 | 22.04 | 21.75 | 21.92 | +0.046% | 5,418 | -16.378% |
| 2025-11-17 | 21.85 | 22.03 | 21.78 | 21.91 | +0.252% | 3,266 | -16.340% |
| 2025-11-14 | 21.56 | 22.00 | 21.56 | 21.86 | -0.206% | 5,046 | -16.129% |
| 2025-11-13 | 21.89 | 21.96 | 21.86 | 21.90 | +0.046% | 6,056 | -16.302% |
| 2025-11-12 | 21.87 | 21.94 | 21.70 | 21.89 | +0.961% | 4,232 | -16.263% |
| 2025-11-11 | 21.82 | 22.04 | 21.68 | 21.68 | -0.177% | 3,133 | -15.458% |
| 2025-11-10 | 21.50 | 21.73 | 21.50 | 21.72 | +1.023% | 2,217 | -15.608% |
| 2025-11-07 | 21.49 | 21.50 | 21.38 | 21.50 | +0.047% | 9,886 | -14.744% |
| 2025-11-06 | 21.42 | 21.50 | 21.42 | 21.49 | +0.229% | 3,312 | -14.705% |
| 2025-11-05 | 21.46 | 21.50 | 21.30 | 21.44 | -0.182% | 3,893 | -14.509% |
| 2025-11-04 | 21.50 | 21.50 | 21.27 | 21.48 | 0.000% | 11,067 | -14.665% |
| 2025-11-03 | 21.30 | 21.50 | 21.30 | 21.48 | +0.703% | 3,928 | -14.665% |
| 2025-10-31 | 21.57 | 21.57 | 21.33 | 21.33 | -0.791% | 10,496 | -14.065% |
| 2025-10-30 | 21.44 | 21.50 | 21.29 | 21.50 | +0.233% | 2,192 | -14.744% |
| 2025-10-29 | 21.30 | 21.45 | 21.17 | 21.45 | +0.093% | 7,011 | -14.545% |
| 2025-10-28 | 21.21 | 21.45 | 21.21 | 21.43 | +0.213% | 3,592 | -14.466% |
| 2025-10-27 | 21.39 | 21.45 | 20.97 | 21.38 | -0.361% | 30,639 | -14.283% |
| 2025-10-24 | 21.43 | 21.50 | 21.30 | 21.46 | +0.148% | 2,049 | -14.592% |
| 2025-10-23 | 21.43 | 21.43 | 21.43 | 21.43 | +0.301% | 1,150 | -14.466% |
| 2025-10-22 | 21.45 | 21.45 | 21.35 | 21.37 | +0.544% | 2,849 | -14.208% |
| 2025-10-21 | 21.50 | 21.50 | 21.25 | 21.25 | -0.067% | 444 | -13.741% |
| 2025-10-20 | 21.33 | 21.43 | 21.25 | 21.26 | +0.067% | 10,311 | -13.799% |
| 2025-10-17 | 21.25 | 21.48 | 21.25 | 21.25 | -0.328% | 1,974 | -13.741% |
| 2025-10-16 | 21.32 | 21.62 | 21.04 | 21.32 | -1.342% | 9,962 | -14.024% |
| 2025-10-15 | 21.55 | 21.72 | 21.22 | 21.61 | +0.512% | 9,190 | -15.179% |
| 2025-10-14 | 21.50 | 21.75 | 21.40 | 21.50 | +0.745% | 10,257 | -14.744% |
| 2025-10-13 | 21.65 | 22.05 | 21.34 | 21.34 | +0.153% | 2,580 | -14.109% |
| 2025-10-10 | 21.63 | 21.63 | 21.26 | 21.31 | +0.227% | 1,812 | -13.977% |
| 2025-10-09 | 21.50 | 21.77 | 20.80 | 21.26 | -1.116% | 7,108 | -13.782% |
| 2025-10-08 | 21.74 | 21.74 | 21.42 | 21.50 | -1.376% | 5,744 | -14.744% |
| 2025-10-07 | 21.86 | 21.95 | 21.80 | 21.80 | -0.221% | 2,495 | -15.917% |
| 2025-10-06 | 21.92 | 22.04 | 21.85 | 21.85 | -0.735% | 2,128 | -16.103% |
| 2025-10-03 | 21.87 | 22.11 | 21.87 | 22.01 | +0.640% | 5,091 | -16.720% |
| 2025-10-02 | 21.81 | 21.87 | 21.80 | 21.87 | +0.092% | 2,848 | -16.187% |
| 2025-10-01 | 21.76 | 21.87 | 21.73 | 21.85 | +0.379% | 6,638 | -16.110% |
| 2025-09-30 | 21.70 | 21.90 | 21.70 | 21.77 | -0.326% | 8,528 | -15.792% |
| 2025-09-29 | 21.91 | 21.91 | 21.71 | 21.84 | -0.325% | 14,646 | -16.067% |
| 2025-09-26 | 21.99 | 22.26 | 21.90 | 21.91 | +0.482% | 3,197 | -16.340% |
| 2025-09-25 | 21.80 | 22.10 | 21.80 | 21.80 | -0.206% | 1,134 | -15.936% |
| 2025-09-24 | 22.14 | 22.14 | 21.84 | 21.85 | -1.131% | 6,376 | -16.110% |
| 2025-09-23 | 22.01 | 22.12 | 21.97 | 22.10 | +0.913% | 904 | -17.059% |
| 2025-09-22 | 22.06 | 22.15 | 21.87 | 21.90 | -0.905% | 4,058 | -16.301% |
| 2025-09-19 | 21.96 | 22.10 | 21.90 | 22.10 | +0.082% | 3,278 | -17.059% |
| 2025-09-18 | 21.84 | 22.10 | 21.83 | 22.08 | +0.923% | 6,334 | -16.991% |
| 2025-09-17 | 21.95 | 22.16 | 21.74 | 21.88 | +0.023% | 9,699 | -16.225% |
| 2025-09-16 | 21.88 | 22.30 | 21.66 | 21.88 | -0.160% | 42,140 | -16.206% |
| 2025-09-15 | 22.21 | 22.33 | 21.90 | 21.91 | -0.228% | 18,696 | -16.340% |
| 2025-09-12 | 22.29 | 22.63 | 21.90 | 21.96 | -1.569% | 4,997 | -16.530% |
| 2025-09-11 | 22.40 | 22.73 | 22.30 | 22.31 | +0.045% | 4,411 | -17.840% |
| 2025-09-10 | 22.35 | 22.49 | 22.28 | 22.30 | -0.446% | 12,556 | -17.803% |
| 2025-09-09 | 22.53 | 22.53 | 22.27 | 22.40 | -0.134% | 2,816 | -18.170% |
| 2025-09-08 | 22.63 | 22.63 | 22.28 | 22.43 | -0.928% | 16,290 | -18.279% |
| 2025-09-05 | 22.30 | 22.70 | 22.25 | 22.64 | +1.071% | 2,528 | -19.037% |
| 2025-09-04 | 22.42 | 22.75 | 22.15 | 22.40 | -0.489% | 8,082 | -18.170% |
| 2025-09-03 | 22.50 | 22.76 | 22.50 | 22.51 | +0.268% | 9,430 | -18.570% |
| 2025-09-02 | 22.41 | 22.51 | 21.88 | 22.45 | -0.532% | 4,956 | -18.352% |
| 2025-08-29 | 22.93 | 22.93 | 22.40 | 22.57 | -1.870% | 6,090 | -18.786% |
| 2025-08-28 | 23.02 | 23.09 | 22.97 | 23.00 | +0.152% | 6,187 | -20.304% |
| 2025-08-27 | 23.06 | 23.06 | 22.66 | 22.96 | -0.584% | 12,473 | -20.183% |
| 2025-08-26 | 22.69 | 23.17 | 22.58 | 23.10 | +2.077% | 12,107 | -20.649% |
| 2025-08-25 | 22.65 | 22.67 | 22.36 | 22.63 | +0.044% | 5,743 | -19.001% |
| 2025-08-22 | 22.47 | 22.67 | 22.44 | 22.62 | +0.668% | 14,430 | -18.966% |
| 2025-08-21 | 22.46 | 22.49 | 22.31 | 22.47 | +0.514% | 2,050 | -18.425% |
| 2025-08-20 | 22.20 | 22.50 | 22.20 | 22.36 | -0.644% | 1,576 | -18.005% |
| 2025-08-19 | 22.47 | 22.50 | 22.09 | 22.50 | +0.152% | 11,154 | -18.533% |
| 2025-08-18 | 22.29 | 22.47 | 22.07 | 22.47 | +0.777% | 15,238 | -18.410% |
| 2025-08-15 | 21.72 | 22.29 | 21.72 | 22.29 | +0.338% | 4,202 | -17.775% |
| 2025-08-14 | 22.20 | 22.29 | 22.15 | 22.22 | -0.190% | 5,026 | -17.498% |
| 2025-08-13 | 22.19 | 22.26 | 22.19 | 22.26 | +0.907% | 2,379 | -17.655% |
| 2025-08-12 | 22.25 | 22.35 | 22.01 | 22.06 | -0.631% | 7,072 | -16.908% |
| 2025-08-11 | 22.24 | 22.30 | 22.00 | 22.20 | +0.452% | 5,872 | -17.432% |
| 2025-08-08 | 22.18 | 22.18 | 22.00 | 22.10 | -0.226% | 1,598 | -17.059% |
| 2025-08-07 | 21.90 | 22.49 | 21.85 | 22.15 | +1.369% | 5,564 | -17.246% |
| 2025-08-06 | 21.84 | 21.95 | 21.74 | 21.85 | -0.247% | 6,304 | -16.113% |
| 2025-08-05 | 21.76 | 21.98 | 21.76 | 21.91 | +0.759% | 6,851 | -16.320% |
| 2025-08-04 | 21.75 | 21.90 | 21.65 | 21.74 | +0.462% | 4,563 | -15.685% |
| 2025-08-01 | 21.58 | 21.98 | 21.58 | 21.64 | -0.434% | 14,283 | -15.296% |
| 2025-07-31 | 21.55 | 21.85 | 21.55 | 21.73 | -0.484% | 7,243 | -15.664% |
| 2025-07-30 | 21.63 | 21.84 | 21.25 | 21.84 | +0.087% | 5,658 | -16.071% |
| 2025-07-29 | 21.65 | 21.82 | 21.60 | 21.82 | +0.604% | 8,840 | -15.998% |
| 2025-07-28 | 21.65 | 21.83 | 21.54 | 21.69 | +0.185% | 1,917 | -15.491% |
| 2025-07-25 | 21.69 | 21.85 | 21.52 | 21.65 | -0.506% | 2,586 | -15.335% |
| 2025-07-24 | 21.70 | 21.85 | 21.70 | 21.76 | -0.045% | 8,711 | -15.763% |
| 2025-07-23 | 21.85 | 21.88 | 21.54 | 21.77 | -0.594% | 9,672 | -15.801% |
| 2025-07-22 | 21.98 | 22.00 | 21.80 | 21.90 | +0.736% | 1,778 | -16.301% |
| 2025-07-21 | 21.99 | 22.00 | 21.74 | 21.74 | -0.731% | 8,888 | -15.685% |
| 2025-07-18 | 21.70 | 21.98 | 21.70 | 21.90 | +0.046% | 2,027 | -16.301% |
| 2025-07-17 | 22.00 | 22.00 | 21.75 | 21.89 | +0.367% | 11,481 | -16.263% |
| 2025-07-16 | 21.55 | 21.87 | 21.55 | 21.81 | +1.395% | 11,112 | -15.956% |
| 2025-07-15 | 21.25 | 21.51 | 21.25 | 21.51 | +0.227% | 927 | -14.784% |
| 2025-07-14 | 21.40 | 21.54 | 21.20 | 21.46 | +0.347% | 6,967 | -14.590% |
| 2025-07-11 | 21.57 | 21.57 | 21.39 | 21.39 | -0.986% | 2,634 | -14.294% |
| 2025-07-10 | 21.29 | 21.60 | 21.29 | 21.60 | +1.456% | 17,880 | -15.139% |
| 2025-07-09 | 21.20 | 21.29 | 21.02 | 21.29 | +0.188% | 10,841 | -13.903% |
| 2025-07-08 | 20.85 | 21.28 | 20.85 | 21.25 | +0.473% | 4,891 | -13.741% |
| 2025-07-07 | 20.90 | 21.46 | 20.70 | 21.15 | +1.051% | 7,893 | -13.333% |
| 2025-07-03 | 20.92 | 21.45 | 20.86 | 20.93 | -0.286% | 6,451 | -12.422% |
| 2025-07-02 | 20.70 | 21.00 | 20.70 | 20.99 | +0.459% | 1,840 | -12.673% |
| 2025-07-01 | 20.88 | 21.00 | 20.80 | 20.89 | +0.056% | 6,769 | -12.271% |
| 2025-06-30 | 20.84 | 21.02 | 20.84 | 20.88 | +0.396% | 3,187 | -12.223% |
| 2025-06-27 | 20.73 | 20.81 | 20.73 | 20.80 | +0.428% | 3,910 | -11.875% |
| 2025-06-26 | 20.77 | 20.85 | 20.65 | 20.71 | -1.749% | 9,441 | -11.498% |
| 2025-06-25 | 21.26 | 21.26 | 20.64 | 21.08 | +0.381% | 4,578 | -13.046% |
| 2025-06-24 | 21.53 | 21.53 | 20.95 | 21.00 | +1.597% | 6,941 | -12.714% |
| 2025-06-23 | 20.78 | 20.90 | 20.67 | 20.67 | +0.001% | 2,802 | -11.321% |
| 2025-06-20 | 20.78 | 21.02 | 20.67 | 20.67 | -0.626% | 9,726 | -11.319% |
| 2025-06-18 | 20.70 | 20.90 | 20.70 | 20.80 | +0.214% | 6,001 | -11.875% |
| 2025-06-17 | 20.73 | 20.97 | 20.55 | 20.76 | +0.993% | 8,273 | -11.686% |
| 2025-06-16 | 20.59 | 20.92 | 20.53 | 20.55 | -0.956% | 3,336 | -10.810% |
| 2025-06-13 | 20.68 | 20.77 | 20.37 | 20.75 | +0.338% | 14,047 | -11.663% |
| 2025-06-12 | 20.85 | 20.85 | 20.68 | 20.68 | -1.138% | 16,523 | -11.364% |
| 2025-06-11 | 20.63 | 20.95 | 20.63 | 20.92 | +1.389% | 6,668 | -12.373% |
| 2025-06-10 | 20.91 | 20.91 | 20.50 | 20.63 | -1.379% | 31,134 | -11.155% |
| 2025-06-09 | 21.05 | 21.05 | 20.92 | 20.92 | +0.384% | 2,315 | -12.380% |
| 2025-06-06 | 20.99 | 21.09 | 20.84 | 20.84 | -1.559% | 9,656 | -12.044% |
| 2025-06-05 | 21.23 | 21.23 | 21.15 | 21.17 | +0.954% | 1,011 | -13.415% |
| 2025-06-04 | 20.91 | 21.07 | 20.91 | 20.97 | +0.383% | 2,089 | -12.589% |
| 2025-06-03 | 21.00 | 21.18 | 20.85 | 20.89 | -0.096% | 5,098 | -12.255% |
| 2025-06-02 | 21.22 | 21.22 | 20.90 | 20.91 | -1.817% | 4,648 | -12.339% |
| 2025-05-30 | 21.21 | 21.36 | 21.15 | 21.30 | -0.990% | 6,468 | -13.932% |
| 2025-05-29 | 21.43 | 21.58 | 21.43 | 21.51 | +0.326% | 9,438 | -14.784% |
| 2025-05-28 | 21.32 | 21.54 | 21.25 | 21.44 | +0.705% | 5,115 | -14.506% |
| 2025-05-27 | 21.41 | 21.72 | 21.25 | 21.29 | -0.400% | 6,745 | -13.903% |
| 2025-05-23 | 21.46 | 21.53 | 21.25 | 21.38 | -0.347% | 8,110 | -14.248% |
| 2025-05-22 | 21.17 | 21.45 | 21.17 | 21.45 | +2.143% | 2,536 | -14.545% |
| 2025-05-21 | 21.40 | 21.47 | 21.00 | 21.00 | -2.597% | 11,483 | -12.714% |
| 2025-05-20 | 21.45 | 21.58 | 21.36 | 21.56 | +0.419% | 3,176 | -14.981% |
| 2025-05-19 | 21.55 | 21.58 | 21.31 | 21.47 | -0.417% | 6,930 | -14.625% |
| 2025-05-16 | 21.37 | 21.65 | 21.31 | 21.56 | +1.459% | 16,251 | -14.981% |
| 2025-05-15 | 20.99 | 21.70 | 20.91 | 21.25 | +0.473% | 20,685 | -13.741% |
| 2025-05-14 | 21.16 | 21.73 | 20.96 | 21.15 | +0.284% | 15,965 | -13.333% |
| 2025-05-13 | 21.05 | 21.18 | 20.91 | 21.09 | -0.846% | 7,956 | -13.087% |
| 2025-05-12 | 21.19 | 21.32 | 20.98 | 21.27 | +0.721% | 7,822 | -13.822% |
| 2025-05-09 | 21.35 | 21.50 | 20.92 | 21.12 | -0.152% | 10,240 | -13.201% |
| 2025-05-08 | 21.09 | 21.50 | 20.95 | 21.15 | +0.618% | 10,990 | -13.333% |
| 2025-05-07 | 21.10 | 21.10 | 20.86 | 21.02 | +0.164% | 1,756 | -12.797% |
| 2025-05-06 | 20.64 | 21.29 | 20.64 | 20.99 | +1.922% | 10,660 | -12.654% |
| 2025-05-05 | 20.55 | 20.61 | 19.99 | 20.59 | +0.439% | 3,125 | -10.976% |
| 2025-05-02 | 20.45 | 20.87 | 20.42 | 20.50 | -0.822% | 8,277 | -10.585% |
| 2025-05-01 | 20.94 | 20.94 | 20.56 | 20.67 | -0.705% | 4,279 | -11.321% |
| 2025-04-30 | 20.50 | 20.82 | 20.50 | 20.82 | +0.370% | 5,466 | -11.946% |
| 2025-04-29 | 20.53 | 20.74 | 20.53 | 20.74 | +0.558% | 2,440 | -11.620% |
| 2025-04-28 | 20.00 | 20.63 | 20.00 | 20.63 | +3.125% | 7,122 | -11.127% |
| 2025-04-25 | 19.90 | 20.47 | 19.90 | 20.00 | +0.806% | 5,136 | -8.350% |
| 2025-04-24 | 20.43 | 20.43 | 19.80 | 19.84 | -0.402% | 10,511 | -7.611% |
| 2025-04-23 | 19.98 | 20.04 | 19.62 | 19.92 | +0.454% | 8,339 | -7.982% |
| 2025-04-22 | 19.74 | 19.89 | 19.54 | 19.83 | +0.402% | 6,402 | -7.564% |
| 2025-04-21 | 19.71 | 19.91 | 19.60 | 19.75 | +0.054% | 6,725 | -7.193% |
| 2025-04-17 | 19.61 | 19.90 | 19.61 | 19.74 | +0.735% | 3,716 | -7.143% |
| 2025-04-16 | 19.50 | 19.72 | 19.50 | 19.60 | +0.387% | 5,617 | -6.461% |
| 2025-04-15 | 19.45 | 19.67 | 19.43 | 19.52 | +1.828% | 10,560 | -6.099% |
| 2025-04-14 | 19.49 | 19.78 | 18.88 | 19.17 | +0.083% | 24,080 | -4.382% |
| 2025-04-11 | 19.49 | 19.49 | 18.78 | 19.15 | -1.521% | 24,526 | -4.302% |
| 2025-04-10 | 19.27 | 19.50 | 18.76 | 19.45 | 0.000% | 11,765 | -5.758% |