MITT/PC
TPG Mortgage Investment Trust, Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.00USD+1.051%(+0.26)6,943
After-hoursOct 2, 2026 4:10:30 PM EDT
25.00USD0.000%(0.00)
MITT/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.99 | 25.10 | 24.83 | 25.00 | +1.051% | 6,943 | 0.000% |
| 2026-10-01 | 24.76 | 24.90 | 24.71 | 24.74 | -0.362% | 13,869 | +1.051% |
| 2026-09-30 | 24.67 | 24.97 | 24.66 | 24.83 | 0.000% | 10,216 | +0.685% |
| 2026-09-29 | 24.94 | 24.94 | 24.60 | 24.83 | +0.202% | 4,928 | +0.685% |
| 2026-09-28 | 24.75 | 24.97 | 24.66 | 24.78 | -0.150% | 10,602 | +0.888% |
| 2026-09-25 | 25.04 | 25.10 | 24.51 | 24.82 | -0.612% | 15,652 | +0.736% |
| 2026-09-24 | 24.99 | 25.13 | 24.91 | 24.97 | -0.280% | 5,478 | +0.120% |
| 2026-09-23 | 25.03 | 25.25 | 25.03 | 25.04 | +0.040% | 8,557 | -0.160% |
| 2026-09-22 | 25.14 | 25.32 | 25.01 | 25.03 | -0.199% | 12,990 | -0.120% |
| 2026-09-21 | 25.25 | 25.25 | 24.99 | 25.08 | -0.119% | 7,599 | -0.319% |
| 2026-09-18 | 24.96 | 25.19 | 24.96 | 25.11 | +0.601% | 9,212 | -0.438% |
| 2026-09-17 | 25.10 | 25.56 | 24.96 | 24.96 | -0.080% | 14,709 | +0.160% |
| 2026-09-16 | 24.93 | 25.04 | 24.88 | 24.98 | +0.645% | 3,800 | +0.080% |
| 2026-09-15 | 25.00 | 25.00 | 24.81 | 24.82 | +0.081% | 4,664 | +0.725% |
| 2026-09-14 | 25.00 | 25.03 | 24.80 | 24.80 | -0.641% | 7,927 | +0.806% |
| 2026-09-11 | 25.02 | 25.03 | 24.96 | 24.96 | +0.040% | 4,849 | +0.160% |
| 2026-09-10 | 24.98 | 25.00 | 24.88 | 24.95 | -0.200% | 9,599 | +0.200% |
| 2026-09-09 | 24.96 | 25.05 | 24.93 | 25.00 | +0.296% | 15,033 | 0.000% |
| 2026-09-08 | 24.85 | 25.00 | 24.85 | 24.93 | +0.266% | 6,261 | +0.296% |
| 2026-09-04 | 24.98 | 25.00 | 24.82 | 24.86 | -0.400% | 8,466 | +0.563% |
| 2026-09-03 | 24.99 | 25.00 | 24.91 | 24.96 | -0.040% | 9,811 | +0.161% |
| 2026-09-02 | 25.00 | 25.06 | 24.88 | 24.97 | +0.197% | 10,055 | +0.120% |
| 2026-09-01 | 25.03 | 25.03 | 24.88 | 24.92 | -0.236% | 12,346 | +0.317% |
| 2026-08-31 | 25.04 | 25.04 | 24.95 | 24.98 | -2.304% | 11,198 | +0.080% |
| 2026-08-28 | 25.64 | 25.65 | 25.55 | 25.57 | -0.081% | 9,563 | -2.226% |
| 2026-08-27 | 25.60 | 25.63 | 25.59 | 25.59 | +0.027% | 9,935 | -2.306% |
| 2026-08-26 | 25.59 | 25.61 | 25.58 | 25.58 | +0.013% | 4,875 | -2.280% |
| 2026-08-25 | 25.40 | 25.62 | 25.40 | 25.58 | -0.020% | 6,563 | -2.267% |
| 2026-08-24 | 25.52 | 25.64 | 25.52 | 25.59 | -0.020% | 9,560 | -2.286% |
| 2026-08-21 | 25.58 | 25.61 | 25.58 | 25.59 | +0.157% | 5,377 | -2.306% |
| 2026-08-20 | 25.57 | 25.63 | 25.50 | 25.55 | -0.117% | 10,358 | -2.153% |
| 2026-08-19 | 25.60 | 25.60 | 25.57 | 25.58 | -0.039% | 13,199 | -2.267% |
| 2026-08-18 | 25.51 | 25.59 | 25.51 | 25.59 | +0.649% | 10,128 | -2.306% |
| 2026-08-17 | 25.55 | 25.55 | 25.43 | 25.43 | -0.118% | 7,651 | -1.672% |
| 2026-08-14 | 25.43 | 25.61 | 25.42 | 25.45 | +0.425% | 20,661 | -1.787% |
| 2026-08-13 | 25.37 | 25.44 | 25.35 | 25.35 | -0.089% | 6,352 | -1.370% |
| 2026-08-12 | 25.35 | 25.41 | 25.31 | 25.37 | +0.277% | 18,584 | -1.458% |
| 2026-08-11 | 25.34 | 25.35 | 25.25 | 25.30 | +0.277% | 8,943 | -1.186% |
| 2026-08-10 | 25.30 | 25.33 | 25.14 | 25.23 | -0.277% | 13,402 | -0.912% |
| 2026-08-07 | 25.20 | 25.31 | 25.20 | 25.30 | +0.477% | 6,736 | -1.186% |
| 2026-08-06 | 25.16 | 25.19 | 25.07 | 25.18 | -0.040% | 4,975 | -0.715% |
| 2026-08-05 | 25.13 | 25.19 | 25.04 | 25.19 | +0.319% | 3,978 | -0.754% |
| 2026-08-04 | 25.13 | 25.17 | 25.02 | 25.11 | -0.020% | 7,287 | -0.438% |
| 2026-08-03 | 25.01 | 25.15 | 25.01 | 25.11 | +0.060% | 7,344 | -0.458% |
| 2026-07-31 | 24.99 | 25.13 | 24.93 | 25.10 | +0.662% | 7,179 | -0.398% |
| 2026-07-30 | 24.97 | 25.02 | 24.66 | 24.93 | -0.060% | 12,002 | +0.261% |
| 2026-07-29 | 25.16 | 25.16 | 24.95 | 24.95 | -0.419% | 15,547 | +0.200% |
| 2026-07-28 | 25.11 | 25.16 | 24.95 | 25.05 | +0.180% | 20,640 | -0.220% |
| 2026-07-27 | 25.14 | 25.14 | 24.98 | 25.01 | +0.120% | 7,921 | -0.040% |
| 2026-07-24 | 25.07 | 25.13 | 24.97 | 24.98 | +0.040% | 5,583 | +0.080% |
| 2026-07-23 | 24.95 | 25.00 | 24.91 | 24.97 | +0.160% | 6,364 | +0.120% |
| 2026-07-22 | 25.08 | 25.08 | 24.90 | 24.93 | -0.360% | 14,585 | +0.281% |
| 2026-07-21 | 25.12 | 25.13 | 25.02 | 25.02 | -0.160% | 12,924 | -0.080% |
| 2026-07-20 | 25.10 | 25.11 | 25.05 | 25.06 | -0.239% | 8,222 | -0.239% |
| 2026-07-17 | 25.04 | 25.17 | 25.04 | 25.12 | -0.199% | 4,776 | -0.478% |
| 2026-07-16 | 25.24 | 25.24 | 25.17 | 25.17 | +0.199% | 1,379 | -0.675% |
| 2026-07-15 | 25.23 | 25.24 | 25.06 | 25.12 | -0.060% | 15,127 | -0.478% |
| 2026-07-14 | 25.19 | 25.19 | 25.14 | 25.14 | +0.108% | 1,682 | -0.537% |
| 2026-07-13 | 25.20 | 25.20 | 25.01 | 25.11 | -0.306% | 13,306 | -0.430% |
| 2026-07-10 | 25.11 | 25.20 | 25.11 | 25.18 | +0.199% | 5,383 | -0.735% |
| 2026-07-09 | 25.18 | 25.19 | 25.11 | 25.14 | +0.259% | 5,034 | -0.537% |
| 2026-07-08 | 25.13 | 25.13 | 24.91 | 25.07 | -0.080% | 6,109 | -0.279% |
| 2026-07-07 | 25.10 | 25.18 | 25.04 | 25.09 | -0.555% | 10,085 | -0.359% |
| 2026-07-06 | 25.00 | 25.36 | 25.00 | 25.23 | +0.883% | 14,274 | -0.912% |
| 2026-07-02 | 24.98 | 25.01 | 24.96 | 25.01 | +0.077% | 11,195 | -0.037% |
| 2026-07-01 | 25.00 | 25.00 | 24.95 | 24.99 | -0.080% | 6,307 | +0.040% |
| 2026-06-30 | 25.05 | 25.06 | 24.92 | 25.01 | -0.120% | 9,209 | -0.040% |
| 2026-06-29 | 24.95 | 25.05 | 24.95 | 25.04 | +0.120% | 10,686 | -0.160% |
| 2026-06-26 | 24.97 | 25.04 | 24.97 | 25.01 | +0.120% | 4,425 | -0.040% |
| 2026-06-25 | 24.88 | 24.98 | 24.88 | 24.98 | +0.120% | 3,837 | +0.080% |
| 2026-06-24 | 24.90 | 24.95 | 24.90 | 24.95 | +0.281% | 3,660 | +0.200% |
| 2026-06-23 | 24.94 | 24.94 | 24.88 | 24.88 | -0.241% | 947 | +0.482% |
| 2026-06-22 | 24.99 | 25.00 | 24.82 | 24.94 | -0.200% | 7,004 | +0.241% |
| 2026-06-18 | 24.95 | 25.00 | 24.94 | 24.99 | +0.160% | 6,435 | +0.040% |
| 2026-06-17 | 25.04 | 25.04 | 24.95 | 24.95 | -0.359% | 13,160 | +0.200% |
| 2026-06-16 | 24.88 | 25.09 | 24.88 | 25.04 | +0.441% | 4,384 | -0.160% |
| 2026-06-15 | 24.81 | 24.97 | 24.73 | 24.93 | +0.161% | 7,598 | +0.281% |
| 2026-06-12 | 24.71 | 24.98 | 24.70 | 24.89 | +0.688% | 4,047 | +0.442% |
| 2026-06-11 | 24.67 | 24.85 | 24.55 | 24.72 | +0.101% | 11,885 | +1.133% |
| 2026-06-10 | 24.82 | 24.89 | 24.66 | 24.70 | -0.624% | 11,703 | +1.235% |
| 2026-06-09 | 24.83 | 24.85 | 24.70 | 24.85 | -0.000% | 10,167 | +0.604% |
| 2026-06-08 | 24.89 | 24.91 | 24.85 | 24.85 | -0.118% | 8,960 | +0.603% |
| 2026-06-05 | 24.88 | 24.92 | 24.81 | 24.88 | -0.323% | 4,579 | +0.485% |
| 2026-06-04 | 24.80 | 24.97 | 24.80 | 24.96 | +0.848% | 9,251 | +0.160% |
| 2026-06-03 | 24.97 | 24.98 | 24.75 | 24.75 | -0.602% | 7,444 | +1.010% |
| 2026-06-02 | 24.90 | 24.99 | 24.86 | 24.90 | -0.200% | 6,849 | +0.402% |
| 2026-06-01 | 24.90 | 24.95 | 24.84 | 24.95 | +0.605% | 11,383 | +0.200% |
| 2026-05-29 | 24.93 | 24.97 | 24.80 | 24.80 | -2.669% | 20,467 | +0.806% |
| 2026-05-28 | 25.44 | 25.48 | 25.41 | 25.48 | +0.197% | 32,200 | -1.884% |
| 2026-05-27 | 25.43 | 25.49 | 25.42 | 25.43 | -0.235% | 3,056 | -1.691% |
| 2026-05-26 | 25.40 | 25.50 | 25.35 | 25.49 | +0.532% | 11,828 | -1.922% |
| 2026-05-22 | 25.47 | 25.47 | 25.34 | 25.36 | -0.123% | 6,240 | -1.400% |
| 2026-05-21 | 25.39 | 25.39 | 25.32 | 25.39 | -0.015% | 9,640 | -1.522% |
| 2026-05-20 | 25.38 | 25.43 | 25.38 | 25.39 | +0.012% | 6,720 | -1.536% |
| 2026-05-19 | 25.40 | 25.40 | 25.36 | 25.39 | +0.106% | 6,065 | -1.524% |
| 2026-05-18 | 25.35 | 25.49 | 25.23 | 25.36 | +0.039% | 7,076 | -1.420% |
| 2026-05-15 | 25.40 | 25.48 | 25.35 | 25.35 | -0.197% | 4,628 | -1.381% |
| 2026-05-14 | 25.35 | 25.40 | 25.35 | 25.40 | +0.197% | 2,158 | -1.575% |
| 2026-05-13 | 25.35 | 25.40 | 25.27 | 25.35 | +0.118% | 3,581 | -1.381% |
| 2026-05-12 | 25.30 | 25.38 | 25.23 | 25.32 | +0.079% | 6,145 | -1.264% |
| 2026-05-11 | 25.37 | 25.40 | 25.00 | 25.30 | -0.295% | 6,356 | -1.186% |
| 2026-05-08 | 25.43 | 25.43 | 25.35 | 25.38 | +0.020% | 24,214 | -1.478% |
| 2026-05-07 | 25.37 | 25.40 | 25.30 | 25.37 | +0.020% | 5,064 | -1.458% |
| 2026-05-06 | 25.44 | 25.45 | 25.32 | 25.36 | +0.020% | 8,172 | -1.439% |
| 2026-05-05 | 25.30 | 25.40 | 25.27 | 25.36 | +0.118% | 13,329 | -1.420% |
| 2026-05-04 | 25.40 | 25.40 | 25.22 | 25.33 | -0.079% | 3,420 | -1.303% |
| 2026-05-01 | 25.19 | 25.35 | 25.19 | 25.35 | +0.635% | 7,923 | -1.381% |
| 2026-04-30 | 25.19 | 25.34 | 25.17 | 25.19 | +0.239% | 6,774 | -0.754% |
| 2026-04-29 | 25.33 | 25.33 | 25.03 | 25.13 | -0.020% | 6,092 | -0.517% |
| 2026-04-28 | 25.29 | 25.29 | 25.14 | 25.14 | -0.455% | 5,128 | -0.537% |
| 2026-04-27 | 25.33 | 25.40 | 25.23 | 25.25 | +0.040% | 6,172 | -0.990% |
| 2026-04-24 | 25.23 | 25.29 | 25.23 | 25.24 | -0.119% | 5,291 | -0.951% |
| 2026-04-23 | 25.32 | 25.32 | 25.23 | 25.27 | +0.040% | 2,879 | -1.068% |
| 2026-04-22 | 25.27 | 25.27 | 25.21 | 25.26 | -0.040% | 6,348 | -1.029% |
| 2026-04-21 | 25.27 | 25.27 | 25.16 | 25.27 | 0.000% | 7,898 | -1.068% |
| 2026-04-20 | 25.20 | 25.27 | 25.20 | 25.27 | +0.119% | 6,127 | -1.068% |
| 2026-04-17 | 25.14 | 25.24 | 25.14 | 25.24 | +0.238% | 3,528 | -0.951% |
| 2026-04-16 | 25.20 | 25.33 | 25.11 | 25.18 | +0.159% | 4,871 | -0.715% |
| 2026-04-15 | 24.98 | 25.14 | 24.95 | 25.14 | +0.762% | 13,122 | -0.557% |
| 2026-04-14 | 24.91 | 25.01 | 24.90 | 24.95 | +0.686% | 7,170 | +0.200% |
| 2026-04-13 | 24.81 | 24.93 | 24.77 | 24.78 | -0.282% | 10,707 | +0.888% |
| 2026-04-10 | 24.72 | 24.98 | 24.70 | 24.85 | -0.245% | 5,634 | +0.604% |
| 2026-04-09 | 24.70 | 24.95 | 24.70 | 24.91 | +0.854% | 15,321 | +0.357% |
| 2026-04-08 | 24.65 | 24.80 | 24.60 | 24.70 | +0.791% | 8,821 | +1.215% |
| 2026-04-07 | 24.50 | 24.51 | 24.50 | 24.51 | +0.025% | 974 | +2.015% |
| 2026-04-06 | 24.35 | 24.74 | 24.35 | 24.50 | +0.616% | 5,325 | +2.041% |
| 2026-04-02 | 24.42 | 24.48 | 24.15 | 24.35 | -0.855% | 2,887 | +2.669% |
| 2026-04-01 | 24.22 | 24.60 | 24.22 | 24.56 | +1.698% | 7,580 | +1.792% |
| 2026-03-31 | 24.25 | 24.44 | 24.07 | 24.15 | -0.041% | 4,480 | +3.520% |
| 2026-03-30 | 24.12 | 24.27 | 23.89 | 24.16 | +1.215% | 5,896 | +3.477% |
| 2026-03-27 | 23.85 | 23.87 | 23.68 | 23.87 | +0.084% | 12,170 | +4.734% |
| 2026-03-26 | 24.15 | 24.15 | 23.81 | 23.85 | -1.649% | 21,765 | +4.822% |
| 2026-03-25 | 23.88 | 24.30 | 23.86 | 24.25 | +1.634% | 13,514 | +3.093% |
| 2026-03-24 | 23.88 | 24.25 | 23.85 | 23.86 | -0.583% | 24,979 | +4.777% |
| 2026-03-23 | 24.11 | 24.20 | 23.61 | 24.00 | -0.415% | 38,183 | +4.167% |
| 2026-03-20 | 24.66 | 24.66 | 23.79 | 24.10 | -2.429% | 35,634 | +3.734% |
| 2026-03-19 | 24.80 | 25.05 | 24.61 | 24.70 | -0.604% | 23,773 | +1.215% |
| 2026-03-18 | 24.94 | 24.94 | 24.82 | 24.85 | -0.361% | 13,818 | +0.604% |
| 2026-03-17 | 25.05 | 25.05 | 24.93 | 24.94 | -0.200% | 18,842 | +0.241% |
| 2026-03-16 | 25.00 | 25.00 | 24.95 | 24.99 | +0.160% | 12,577 | +0.040% |
| 2026-03-13 | 25.02 | 25.05 | 24.95 | 24.95 | -0.240% | 2,457 | +0.200% |
| 2026-03-12 | 25.02 | 25.05 | 25.00 | 25.01 | -0.160% | 2,519 | -0.040% |
| 2026-03-11 | 25.05 | 25.05 | 24.98 | 25.05 | +0.522% | 3,570 | -0.200% |
| 2026-03-10 | 24.99 | 25.05 | 24.92 | 24.92 | +0.014% | 3,783 | +0.321% |
| 2026-03-09 | 25.05 | 25.11 | 24.91 | 24.92 | -0.731% | 21,890 | +0.335% |
| 2026-03-06 | 25.08 | 25.15 | 25.00 | 25.10 | +0.400% | 7,659 | -0.398% |
| 2026-03-05 | 25.10 | 25.10 | 24.96 | 25.00 | -0.160% | 5,621 | 0.000% |
| 2026-03-04 | 25.00 | 25.08 | 25.00 | 25.04 | -0.239% | 5,902 | -0.160% |
| 2026-03-03 | 24.93 | 25.20 | 24.93 | 25.10 | +0.480% | 11,551 | -0.398% |
| 2026-03-02 | 24.95 | 25.13 | 24.92 | 24.98 | -0.399% | 12,398 | +0.080% |
| 2026-02-27 | 25.12 | 25.27 | 25.02 | 25.08 | -2.222% | 16,031 | -0.319% |
| 2026-02-26 | 25.68 | 25.70 | 25.65 | 25.65 | -0.117% | 8,689 | -2.534% |
| 2026-02-25 | 25.62 | 25.68 | 25.62 | 25.68 | +0.156% | 4,589 | -2.648% |
| 2026-02-24 | 25.62 | 25.64 | 25.60 | 25.64 | +0.078% | 5,241 | -2.496% |
| 2026-02-23 | 25.62 | 25.63 | 25.60 | 25.62 | 0.000% | 4,082 | -2.420% |
| 2026-02-20 | 25.60 | 25.64 | 25.56 | 25.62 | +0.078% | 7,583 | -2.420% |
| 2026-02-19 | 25.59 | 25.61 | 25.57 | 25.60 | +0.117% | 4,630 | -2.344% |
| 2026-02-18 | 25.55 | 25.59 | 25.55 | 25.57 | +0.078% | 7,507 | -2.229% |
| 2026-02-17 | 25.46 | 25.59 | 25.46 | 25.55 | +0.120% | 11,425 | -2.153% |
| 2026-02-13 | 25.44 | 25.53 | 25.42 | 25.52 | +0.391% | 4,180 | -2.035% |
| 2026-02-12 | 25.50 | 25.50 | 25.42 | 25.42 | -0.314% | 11,420 | -1.652% |
| 2026-02-11 | 25.47 | 25.50 | 25.47 | 25.50 | +0.039% | 5,050 | -1.961% |
| 2026-02-10 | 25.50 | 25.50 | 25.46 | 25.49 | +0.157% | 6,257 | -1.922% |
| 2026-02-09 | 25.50 | 25.50 | 25.41 | 25.45 | -0.157% | 4,830 | -1.768% |
| 2026-02-06 | 25.48 | 25.49 | 25.48 | 25.49 | +0.007% | 2,458 | -1.922% |
| 2026-02-05 | 25.49 | 25.49 | 25.49 | 25.49 | -0.047% | 551 | -1.915% |
| 2026-02-04 | 25.47 | 25.50 | 25.47 | 25.50 | +0.196% | 5,805 | -1.961% |
| 2026-02-03 | 25.50 | 25.50 | 25.41 | 25.45 | -0.118% | 4,847 | -1.768% |
| 2026-02-02 | 25.50 | 25.50 | 25.45 | 25.48 | +0.275% | 2,176 | -1.884% |
| 2026-01-30 | 25.50 | 25.51 | 25.41 | 25.41 | -0.353% | 12,719 | -1.614% |
| 2026-01-29 | 25.50 | 25.52 | 25.50 | 25.50 | 0.000% | 3,516 | -1.961% |
| 2026-01-28 | 25.45 | 25.51 | 25.45 | 25.50 | +0.236% | 4,257 | -1.961% |
| 2026-01-27 | 25.48 | 25.48 | 25.41 | 25.44 | +0.157% | 5,318 | -1.730% |
| 2026-01-26 | 25.46 | 25.50 | 25.35 | 25.40 | -0.392% | 8,140 | -1.575% |
| 2026-01-23 | 25.50 | 25.58 | 25.50 | 25.50 | 0.000% | 4,612 | -1.961% |
| 2026-01-22 | 25.35 | 25.50 | 25.35 | 25.50 | +0.473% | 5,765 | -1.961% |
| 2026-01-21 | 25.43 | 25.45 | 25.34 | 25.38 | +0.158% | 4,037 | -1.497% |
| 2026-01-20 | 25.44 | 25.44 | 25.34 | 25.34 | -0.236% | 893 | -1.342% |
| 2026-01-16 | 25.31 | 25.44 | 25.31 | 25.40 | +0.118% | 1,183 | -1.575% |
| 2026-01-15 | 25.26 | 25.37 | 25.26 | 25.37 | +0.396% | 1,368 | -1.458% |
| 2026-01-14 | 25.35 | 25.35 | 25.27 | 25.27 | -0.394% | 3,318 | -1.068% |
| 2026-01-13 | 25.43 | 25.43 | 25.27 | 25.37 | +0.039% | 3,872 | -1.458% |
| 2026-01-12 | 25.25 | 25.36 | 25.22 | 25.36 | +0.436% | 2,871 | -1.420% |
| 2026-01-09 | 25.35 | 25.39 | 25.25 | 25.25 | -0.355% | 10,435 | -0.990% |
| 2026-01-08 | 25.34 | 25.38 | 25.30 | 25.34 | +0.006% | 9,461 | -1.342% |
| 2026-01-07 | 25.25 | 25.38 | 25.25 | 25.34 | +0.113% | 5,574 | -1.336% |
| 2026-01-06 | 25.18 | 25.39 | 25.18 | 25.31 | +0.202% | 9,893 | -1.225% |
| 2026-01-05 | 25.18 | 25.28 | 25.15 | 25.26 | -0.044% | 1,783 | -1.025% |
| 2026-01-02 | 25.25 | 25.27 | 25.13 | 25.27 | +0.198% | 3,895 | -1.068% |
| 2025-12-31 | 25.19 | 25.22 | 25.11 | 25.22 | +0.119% | 5,414 | -0.872% |
| 2025-12-30 | 25.23 | 25.23 | 25.07 | 25.19 | +0.279% | 1,028 | -0.754% |
| 2025-12-29 | 25.03 | 25.20 | 25.03 | 25.12 | 0.000% | 2,779 | -0.478% |
| 2025-12-26 | 25.15 | 25.20 | 25.12 | 25.12 | -0.278% | 9,150 | -0.478% |
| 2025-12-24 | 25.21 | 25.21 | 25.16 | 25.19 | -0.040% | 3,127 | -0.754% |
| 2025-12-23 | 25.24 | 25.24 | 25.19 | 25.20 | +0.040% | 2,026 | -0.794% |
| 2025-12-22 | 25.24 | 25.24 | 25.15 | 25.19 | 0.000% | 4,155 | -0.754% |
| 2025-12-19 | 25.22 | 25.22 | 25.18 | 25.19 | 0.000% | 3,633 | -0.754% |
| 2025-12-18 | 25.13 | 25.27 | 25.13 | 25.19 | +0.414% | 13,351 | -0.754% |
| 2025-12-17 | 25.00 | 25.19 | 25.00 | 25.09 | +0.425% | 6,439 | -0.343% |
| 2025-12-16 | 24.93 | 24.99 | 24.93 | 24.98 | +0.120% | 6,916 | +0.080% |
| 2025-12-15 | 24.97 | 24.97 | 24.92 | 24.95 | -0.200% | 7,791 | +0.200% |
| 2025-12-12 | 25.00 | 25.00 | 24.92 | 25.00 | -0.040% | 1,547 | 0.000% |
| 2025-12-11 | 25.01 | 25.11 | 24.91 | 25.01 | +0.361% | 8,032 | -0.040% |
| 2025-12-10 | 24.95 | 24.96 | 24.92 | 24.92 | -0.180% | 2,368 | +0.321% |
| 2025-12-09 | 25.03 | 25.09 | 24.95 | 24.96 | -0.140% | 5,882 | +0.140% |
| 2025-12-08 | 25.00 | 25.07 | 25.00 | 25.00 | 0.000% | 5,666 | 0.000% |
| 2025-12-05 | 25.09 | 25.09 | 24.97 | 25.00 | +0.200% | 5,387 | 0.000% |
| 2025-12-04 | 24.99 | 25.00 | 24.90 | 24.95 | +0.040% | 8,786 | +0.200% |
| 2025-12-03 | 25.05 | 25.09 | 24.94 | 24.94 | -0.439% | 17,708 | +0.241% |
| 2025-12-02 | 25.12 | 25.20 | 24.97 | 25.05 | +0.040% | 6,149 | -0.200% |
| 2025-12-01 | 25.03 | 25.06 | 24.97 | 25.04 | +0.361% | 4,130 | -0.160% |
| 2025-11-28 | 25.00 | 25.00 | 24.90 | 24.95 | -2.157% | 13,508 | +0.200% |
| 2025-11-26 | 25.50 | 25.51 | 25.48 | 25.50 | +0.078% | 11,042 | -1.961% |
| 2025-11-25 | 25.50 | 25.52 | 25.44 | 25.48 | -0.078% | 11,465 | -1.884% |
| 2025-11-24 | 25.43 | 25.51 | 25.40 | 25.50 | +0.393% | 10,198 | -1.961% |
| 2025-11-21 | 25.34 | 25.50 | 25.34 | 25.40 | +0.277% | 5,005 | -1.575% |
| 2025-11-20 | 25.40 | 25.41 | 25.33 | 25.33 | -0.482% | 7,057 | -1.303% |
| 2025-11-19 | 25.41 | 25.48 | 25.41 | 25.45 | -0.107% | 3,803 | -1.779% |
| 2025-11-18 | 25.48 | 25.48 | 25.39 | 25.48 | 0.000% | 1,714 | -1.884% |
| 2025-11-17 | 25.27 | 25.49 | 25.27 | 25.48 | +0.791% | 2,261 | -1.884% |
| 2025-11-14 | 25.50 | 25.50 | 25.27 | 25.28 | -0.688% | 3,143 | -1.108% |
| 2025-11-13 | 25.49 | 25.50 | 25.46 | 25.46 | -0.176% | 1,234 | -1.788% |
| 2025-11-12 | 25.49 | 25.50 | 25.49 | 25.50 | +0.118% | 2,608 | -1.961% |
| 2025-11-11 | 25.50 | 25.56 | 25.46 | 25.47 | +0.157% | 6,617 | -1.845% |
| 2025-11-10 | 25.38 | 25.49 | 25.38 | 25.43 | -0.275% | 5,846 | -1.691% |
| 2025-11-07 | 25.39 | 25.50 | 25.36 | 25.50 | +0.473% | 4,459 | -1.961% |
| 2025-11-06 | 25.35 | 25.40 | 25.35 | 25.38 | +0.020% | 6,447 | -1.497% |
| 2025-11-05 | 25.35 | 25.39 | 25.32 | 25.38 | +0.257% | 11,057 | -1.478% |
| 2025-11-04 | 25.28 | 25.35 | 25.28 | 25.31 | +0.158% | 4,025 | -1.225% |
| 2025-11-03 | 25.26 | 25.35 | 25.25 | 25.27 | +0.160% | 9,798 | -1.068% |
| 2025-10-31 | 25.20 | 25.24 | 25.20 | 25.23 | -0.044% | 6,211 | -0.910% |
| 2025-10-29 | 25.24 | 25.24 | 25.24 | 25.24 | +0.360% | 1,250 | -0.953% |
| 2025-10-28 | 25.16 | 25.16 | 25.10 | 25.15 | -0.278% | 6,872 | -0.596% |
| 2025-10-27 | 25.17 | 25.23 | 25.16 | 25.22 | +0.278% | 2,578 | -0.872% |
| 2025-10-24 | 25.17 | 25.19 | 25.15 | 25.15 | -0.040% | 2,171 | -0.596% |
| 2025-10-23 | 25.15 | 25.19 | 25.11 | 25.16 | -0.040% | 6,666 | -0.636% |
| 2025-10-22 | 25.18 | 25.18 | 25.16 | 25.17 | +0.130% | 821 | -0.675% |
| 2025-10-21 | 25.14 | 25.15 | 25.07 | 25.14 | -0.150% | 15,747 | -0.546% |
| 2025-10-20 | 25.14 | 25.18 | 25.14 | 25.18 | +0.060% | 3,251 | -0.695% |
| 2025-10-17 | 25.15 | 25.21 | 25.15 | 25.16 | -0.297% | 3,598 | -0.636% |
| 2025-10-16 | 25.26 | 25.26 | 25.18 | 25.23 | -0.603% | 1,982 | -0.931% |
| 2025-10-15 | 25.20 | 25.39 | 25.20 | 25.39 | +0.746% | 6,152 | -1.529% |
| 2025-10-14 | 25.19 | 25.20 | 25.19 | 25.20 | +0.239% | 1,054 | -0.794% |
| 2025-10-13 | 25.11 | 25.20 | 25.11 | 25.14 | +0.119% | 11,336 | -0.557% |
| 2025-10-10 | 25.13 | 25.15 | 25.11 | 25.11 | -0.316% | 1,450 | -0.438% |
| 2025-10-09 | 25.11 | 25.20 | 25.09 | 25.19 | +0.237% | 4,525 | -0.752% |
| 2025-10-08 | 25.19 | 25.26 | 25.13 | 25.13 | -0.119% | 4,895 | -0.517% |
| 2025-10-07 | 25.20 | 25.20 | 25.14 | 25.16 | -0.093% | 2,605 | -0.636% |
| 2025-10-06 | 25.07 | 25.19 | 25.07 | 25.18 | +0.213% | 2,895 | -0.729% |
| 2025-10-03 | 25.14 | 25.20 | 25.10 | 25.13 | +0.199% | 5,334 | -0.517% |
| 2025-10-02 | 25.16 | 25.16 | 25.08 | 25.08 | -0.119% | 246 | -0.319% |
| 2025-10-01 | 25.19 | 25.20 | 25.10 | 25.11 | +0.167% | 2,481 | -0.438% |
| 2025-09-30 | 25.15 | 25.22 | 25.01 | 25.07 | -0.404% | 21,655 | -0.272% |
| 2025-09-29 | 25.20 | 25.24 | 25.17 | 25.17 | -0.119% | 6,729 | -0.675% |
| 2025-09-26 | 25.24 | 25.24 | 25.18 | 25.20 | -0.119% | 1,946 | -0.794% |
| 2025-09-25 | 25.22 | 25.25 | 25.19 | 25.23 | +0.040% | 3,284 | -0.912% |
| 2025-09-24 | 25.22 | 25.24 | 25.18 | 25.22 | +0.151% | 2,626 | -0.872% |
| 2025-09-23 | 25.20 | 25.22 | 25.16 | 25.18 | +0.008% | 6,403 | -0.723% |
| 2025-09-22 | 25.18 | 25.24 | 25.17 | 25.18 | +0.119% | 7,100 | -0.715% |
| 2025-09-19 | 25.12 | 25.19 | 25.12 | 25.15 | +0.020% | 2,015 | -0.596% |
| 2025-09-18 | 25.17 | 25.26 | 25.11 | 25.14 | +0.021% | 5,432 | -0.577% |
| 2025-09-17 | 25.06 | 25.20 | 25.06 | 25.14 | +0.439% | 4,823 | -0.556% |
| 2025-09-16 | 25.10 | 25.20 | 25.01 | 25.03 | -0.365% | 16,983 | -0.120% |
| 2025-09-15 | 25.10 | 25.16 | 25.06 | 25.12 | +0.106% | 11,622 | -0.484% |
| 2025-09-12 | 25.06 | 25.10 | 25.06 | 25.09 | -0.020% | 3,370 | -0.379% |
| 2025-09-11 | 25.13 | 25.14 | 25.09 | 25.10 | -0.135% | 6,280 | -0.398% |
| 2025-09-10 | 25.13 | 25.17 | 25.05 | 25.13 | +0.215% | 9,046 | -0.533% |
| 2025-09-09 | 25.06 | 25.12 | 25.06 | 25.08 | -0.080% | 5,607 | -0.319% |
| 2025-09-08 | 25.16 | 25.28 | 24.94 | 25.10 | -0.555% | 28,293 | -0.398% |
| 2025-09-05 | 25.13 | 25.32 | 25.01 | 25.24 | +0.478% | 13,322 | -0.951% |
| 2025-09-04 | 25.17 | 25.18 | 25.11 | 25.12 | +0.040% | 5,783 | -0.478% |
| 2025-09-03 | 25.10 | 25.16 | 25.05 | 25.11 | +0.280% | 5,626 | -0.438% |
| 2025-09-02 | 25.10 | 25.17 | 24.97 | 25.04 | +0.040% | 19,510 | -0.160% |
| 2025-08-29 | 25.10 | 25.35 | 25.02 | 25.03 | -2.607% | 30,691 | -0.120% |
| 2025-08-28 | 25.66 | 25.70 | 25.63 | 25.70 | +0.273% | 5,587 | -2.724% |
| 2025-08-27 | 25.58 | 25.69 | 25.58 | 25.63 | +0.195% | 4,583 | -2.458% |
| 2025-08-26 | 25.70 | 25.70 | 25.55 | 25.58 | -0.234% | 7,538 | -2.267% |
| 2025-08-25 | 25.65 | 25.70 | 25.52 | 25.64 | +0.117% | 7,160 | -2.496% |
| 2025-08-22 | 25.58 | 25.63 | 25.50 | 25.61 | -0.039% | 7,005 | -2.382% |
| 2025-08-21 | 25.50 | 26.00 | 25.50 | 25.62 | +0.510% | 19,689 | -2.420% |
| 2025-08-20 | 25.45 | 25.49 | 25.44 | 25.49 | +0.157% | 4,560 | -1.922% |
| 2025-08-19 | 25.39 | 25.48 | 25.39 | 25.45 | +0.217% | 2,845 | -1.768% |
| 2025-08-18 | 25.41 | 25.44 | 25.39 | 25.39 | -0.020% | 4,151 | -1.555% |
| 2025-08-15 | 25.43 | 25.43 | 25.39 | 25.40 | +0.039% | 2,284 | -1.575% |
| 2025-08-14 | 25.38 | 25.43 | 25.38 | 25.39 | -0.107% | 4,260 | -1.536% |
| 2025-08-13 | 25.38 | 25.42 | 25.36 | 25.42 | +0.226% | 3,895 | -1.641% |
| 2025-08-12 | 25.36 | 25.44 | 25.36 | 25.36 | -0.354% | 7,931 | -1.420% |
| 2025-08-11 | 25.34 | 25.45 | 25.33 | 25.45 | +0.355% | 2,638 | -1.768% |
| 2025-08-08 | 25.38 | 25.38 | 25.33 | 25.36 | +0.039% | 3,398 | -1.420% |
| 2025-08-06 | 25.31 | 25.35 | 25.30 | 25.35 | +0.198% | 22,411 | -1.381% |
| 2025-08-05 | 25.34 | 25.34 | 25.23 | 25.30 | +0.119% | 5,367 | -1.186% |
| 2025-08-04 | 25.29 | 25.29 | 25.25 | 25.27 | 0.000% | 2,107 | -1.068% |
| 2025-08-01 | 25.28 | 25.29 | 25.24 | 25.27 | -0.040% | 4,227 | -1.068% |
| 2025-07-31 | 25.29 | 25.32 | 25.21 | 25.28 | +0.022% | 6,829 | -1.108% |
| 2025-07-30 | 25.26 | 25.28 | 25.26 | 25.27 | -0.062% | 1,841 | -1.086% |
| 2025-07-29 | 25.25 | 25.29 | 25.25 | 25.29 | +0.198% | 2,196 | -1.147% |
| 2025-07-28 | 25.21 | 25.29 | 25.20 | 25.24 | +0.015% | 2,649 | -0.951% |
| 2025-07-25 | 25.27 | 25.27 | 25.16 | 25.24 | -0.133% | 4,266 | -0.936% |
| 2025-07-24 | 25.25 | 25.27 | 25.18 | 25.27 | +0.079% | 1,999 | -1.068% |
| 2025-07-23 | 25.23 | 25.25 | 25.16 | 25.25 | +0.238% | 10,423 | -0.990% |
| 2025-07-22 | 25.18 | 25.24 | 25.18 | 25.19 | +0.060% | 4,878 | -0.754% |
| 2025-07-21 | 25.17 | 25.24 | 25.11 | 25.18 | +0.291% | 1,527 | -0.695% |
| 2025-07-18 | 25.23 | 25.23 | 25.10 | 25.10 | -0.192% | 6,335 | -0.406% |
| 2025-07-17 | 25.15 | 25.18 | 25.15 | 25.15 | -0.198% | 660 | -0.597% |
| 2025-07-16 | 25.15 | 25.20 | 25.15 | 25.20 | +0.199% | 5,866 | -0.794% |
| 2025-07-15 | 25.17 | 25.19 | 25.15 | 25.15 | -0.040% | 1,942 | -0.596% |
| 2025-07-14 | 25.15 | 25.17 | 25.15 | 25.16 | +0.040% | 2,234 | -0.636% |
| 2025-07-11 | 25.17 | 25.17 | 25.14 | 25.15 | +0.159% | 1,228 | -0.596% |
| 2025-07-09 | 25.15 | 25.17 | 25.06 | 25.11 | -0.159% | 8,611 | -0.438% |
| 2025-07-08 | 25.09 | 25.17 | 25.09 | 25.15 | +0.399% | 4,212 | -0.597% |
| 2025-07-07 | 24.97 | 25.09 | 24.88 | 25.05 | +0.454% | 8,664 | -0.200% |
| 2025-07-03 | 24.96 | 24.97 | 24.93 | 24.94 | +0.149% | 1,074 | +0.253% |
| 2025-07-02 | 24.89 | 24.90 | 24.89 | 24.90 | +0.040% | 1,650 | +0.402% |
| 2025-07-01 | 24.85 | 24.90 | 24.85 | 24.89 | +0.040% | 6,162 | +0.442% |
| 2025-06-30 | 24.87 | 24.90 | 24.85 | 24.88 | +0.152% | 5,126 | +0.482% |
| 2025-06-27 | 24.80 | 24.88 | 24.80 | 24.84 | +0.089% | 1,418 | +0.635% |
| 2025-06-26 | 24.80 | 24.85 | 24.80 | 24.82 | -0.121% | 4,660 | +0.725% |
| 2025-06-25 | 24.85 | 24.87 | 24.85 | 24.85 | -0.040% | 1,170 | +0.604% |
| 2025-06-24 | 24.95 | 24.95 | 24.86 | 24.86 | 0.000% | 1,924 | +0.563% |
| 2025-06-23 | 24.89 | 24.90 | 24.86 | 24.86 | +0.242% | 7,304 | +0.563% |
| 2025-06-20 | 24.80 | 24.80 | 24.76 | 24.80 | +0.162% | 6,516 | +0.806% |
| 2025-06-18 | 24.80 | 24.81 | 24.75 | 24.76 | -0.145% | 10,614 | +0.969% |
| 2025-06-17 | 24.80 | 24.80 | 24.71 | 24.80 | +0.307% | 13,827 | +0.823% |
| 2025-06-16 | 24.99 | 24.99 | 24.70 | 24.72 | +0.243% | 2,606 | +1.133% |
| 2025-06-13 | 24.78 | 24.78 | 24.66 | 24.66 | -0.283% | 1,582 | +1.379% |
| 2025-06-12 | 24.72 | 24.73 | 24.72 | 24.73 | +0.243% | 974 | +1.092% |
| 2025-06-11 | 24.74 | 24.79 | 24.67 | 24.67 | -0.041% | 3,023 | +1.338% |
| 2025-06-10 | 24.84 | 24.84 | 24.63 | 24.68 | -0.444% | 7,573 | +1.297% |
| 2025-06-09 | 24.75 | 24.93 | 24.72 | 24.79 | +0.162% | 29,163 | +0.847% |
| 2025-06-06 | 24.71 | 24.79 | 24.70 | 24.75 | +0.284% | 11,036 | +1.010% |
| 2025-06-05 | 24.67 | 24.73 | 24.61 | 24.68 | +0.041% | 3,983 | +1.297% |
| 2025-06-04 | 24.57 | 24.67 | 24.57 | 24.67 | +0.391% | 4,226 | +1.338% |
| 2025-06-03 | 24.69 | 24.69 | 24.55 | 24.57 | +0.098% | 7,994 | +1.734% |
| 2025-06-02 | 24.70 | 24.70 | 24.55 | 24.55 | -0.406% | 14,671 | +1.833% |
| 2025-05-30 | 24.65 | 24.69 | 24.60 | 24.65 | -2.415% | 10,709 | +1.420% |
| 2025-05-29 | 25.24 | 25.30 | 25.24 | 25.26 | -0.043% | 12,225 | -1.029% |
| 2025-05-28 | 25.23 | 25.27 | 25.20 | 25.27 | +0.122% | 2,195 | -1.072% |
| 2025-05-27 | 25.27 | 25.27 | 25.10 | 25.24 | +0.179% | 5,978 | -0.951% |
| 2025-05-23 | 25.09 | 25.26 | 25.09 | 25.20 | +0.099% | 6,644 | -0.774% |
| 2025-05-22 | 25.05 | 25.17 | 25.05 | 25.17 | +0.159% | 1,264 | -0.675% |
| 2025-05-21 | 25.22 | 25.23 | 24.96 | 25.13 | -0.317% | 11,861 | -0.517% |
| 2025-05-20 | 25.21 | 25.21 | 25.19 | 25.21 | 0.000% | 2,020 | -0.833% |
| 2025-05-19 | 25.10 | 25.28 | 25.10 | 25.21 | -0.277% | 3,733 | -0.833% |
| 2025-05-16 | 25.01 | 25.28 | 25.01 | 25.28 | +0.317% | 5,023 | -1.107% |
| 2025-05-15 | 25.20 | 25.22 | 25.15 | 25.20 | +0.318% | 2,669 | -0.794% |
| 2025-05-14 | 25.19 | 25.19 | 25.03 | 25.12 | +0.370% | 2,360 | -0.478% |
| 2025-05-13 | 25.23 | 25.23 | 25.02 | 25.03 | -0.646% | 1,494 | -0.109% |
| 2025-05-12 | 25.25 | 25.25 | 24.89 | 25.19 | +0.359% | 4,476 | -0.754% |
| 2025-05-09 | 25.07 | 25.11 | 25.02 | 25.10 | +0.320% | 1,439 | -0.398% |
| 2025-05-08 | 24.95 | 25.05 | 24.91 | 25.02 | +0.616% | 3,007 | -0.080% |
| 2025-05-07 | 24.64 | 24.90 | 24.64 | 24.87 | +1.084% | 5,424 | +0.536% |
| 2025-05-06 | 24.86 | 24.90 | 24.60 | 24.60 | -0.686% | 9,874 | +1.626% |
| 2025-05-05 | 24.88 | 24.90 | 24.70 | 24.77 | +0.202% | 5,097 | +0.929% |
| 2025-05-02 | 24.68 | 24.85 | 24.66 | 24.72 | +0.406% | 6,829 | +1.133% |
| 2025-05-01 | 24.85 | 24.87 | 24.60 | 24.62 | -1.022% | 12,994 | +1.543% |
| 2025-04-30 | 24.51 | 24.89 | 24.51 | 24.87 | +0.909% | 2,208 | +0.506% |
| 2025-04-29 | 24.69 | 24.90 | 24.65 | 24.65 | -0.924% | 6,786 | +1.420% |
| 2025-04-28 | 24.79 | 24.88 | 24.57 | 24.88 | +0.526% | 8,670 | +0.482% |
| 2025-04-25 | 24.81 | 24.87 | 24.50 | 24.75 | +0.121% | 10,463 | +1.011% |
| 2025-04-24 | 24.60 | 24.74 | 24.54 | 24.72 | +1.229% | 15,311 | +1.133% |
| 2025-04-23 | 24.18 | 24.42 | 24.18 | 24.42 | +1.160% | 3,869 | +2.375% |
| 2025-04-22 | 24.18 | 24.21 | 24.08 | 24.14 | +0.541% | 12,852 | +3.563% |
| 2025-04-21 | 24.05 | 24.15 | 23.90 | 24.01 | -0.456% | 9,597 | +4.123% |
| 2025-04-17 | 23.80 | 24.25 | 23.80 | 24.12 | +1.345% | 15,921 | +3.648% |
| 2025-04-16 | 23.77 | 24.27 | 23.62 | 23.80 | +0.084% | 14,548 | +5.042% |
| 2025-04-15 | 23.49 | 23.90 | 23.49 | 23.78 | +1.407% | 11,749 | +5.130% |
| 2025-04-14 | 23.11 | 23.59 | 23.10 | 23.45 | +0.513% | 12,081 | +6.610% |
| 2025-04-11 | 23.55 | 23.55 | 23.15 | 23.33 | -0.552% | 16,301 | +7.156% |
| 2025-04-10 | 24.00 | 24.00 | 23.10 | 23.46 | -2.331% | 22,471 | +6.564% |
| 2025-04-09 | 23.35 | 24.27 | 22.57 | 24.02 | 0.000% | 21,729 | +4.080% |