PMT/PA
PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.22USD0.000%(0.00)15,615
After-hoursOct 2, 2026 4:10:30 PM EDT
21.22USD0.000%(0.00)
PMT/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.27 | 21.71 | 21.22 | 21.22 | -0.141% | 8,574 | 0.000% |
| 2026-10-01 | 21.64 | 21.64 | 21.24 | 21.25 | -2.164% | 14,435 | -0.141% |
| 2026-09-30 | 21.34 | 21.72 | 21.34 | 21.72 | +1.567% | 12,943 | -2.302% |
| 2026-09-29 | 21.55 | 21.73 | 21.33 | 21.39 | -0.581% | 6,493 | -0.772% |
| 2026-09-28 | 21.73 | 21.73 | 21.42 | 21.51 | -1.012% | 8,564 | -1.348% |
| 2026-09-25 | 21.96 | 21.96 | 21.56 | 21.73 | -0.935% | 12,812 | -2.347% |
| 2026-09-24 | 21.75 | 21.95 | 21.72 | 21.93 | +0.619% | 6,079 | -3.260% |
| 2026-09-23 | 21.82 | 21.96 | 21.80 | 21.80 | -0.593% | 7,602 | -2.661% |
| 2026-09-22 | 21.85 | 21.95 | 21.71 | 21.93 | -0.046% | 4,169 | -3.238% |
| 2026-09-21 | 21.89 | 22.02 | 21.86 | 21.94 | +0.160% | 4,958 | -3.282% |
| 2026-09-18 | 21.88 | 21.99 | 21.84 | 21.91 | +0.114% | 1,852 | -3.127% |
| 2026-09-17 | 22.00 | 22.25 | 21.83 | 21.88 | -0.861% | 9,668 | -3.016% |
| 2026-09-16 | 22.24 | 22.30 | 22.00 | 22.07 | -0.091% | 9,017 | -3.851% |
| 2026-09-15 | 22.28 | 22.30 | 22.09 | 22.09 | -0.630% | 5,837 | -3.938% |
| 2026-09-14 | 22.23 | 22.23 | 22.23 | 22.23 | +0.412% | 900 | -4.543% |
| 2026-09-11 | 22.04 | 22.26 | 22.04 | 22.14 | +0.402% | 2,505 | -4.150% |
| 2026-09-10 | 22.01 | 22.26 | 22.01 | 22.05 | -0.451% | 1,940 | -3.764% |
| 2026-09-09 | 22.16 | 22.25 | 22.11 | 22.15 | -0.517% | 8,787 | -4.199% |
| 2026-09-08 | 22.46 | 22.48 | 22.25 | 22.27 | -0.846% | 7,030 | -4.693% |
| 2026-09-04 | 22.51 | 22.51 | 22.40 | 22.45 | +0.156% | 1,892 | -5.500% |
| 2026-09-03 | 22.40 | 22.48 | 22.40 | 22.42 | -0.134% | 8,067 | -5.352% |
| 2026-09-02 | 22.66 | 22.66 | 22.45 | 22.45 | -0.926% | 14,219 | -5.479% |
| 2026-09-01 | 22.79 | 22.79 | 22.63 | 22.66 | -2.117% | 6,744 | -6.355% |
| 2026-08-31 | 23.34 | 23.34 | 23.11 | 23.15 | -0.729% | 3,625 | -8.337% |
| 2026-08-28 | 23.27 | 23.33 | 23.27 | 23.32 | -0.299% | 5,762 | -9.005% |
| 2026-08-27 | 23.30 | 23.50 | 23.25 | 23.39 | +0.665% | 14,450 | -9.277% |
| 2026-08-26 | 23.25 | 23.25 | 23.24 | 23.24 | -0.019% | 3,837 | -8.674% |
| 2026-08-25 | 23.15 | 23.24 | 23.10 | 23.24 | +0.912% | 3,977 | -8.692% |
| 2026-08-24 | 22.95 | 23.05 | 22.88 | 23.03 | +0.349% | 7,958 | -7.859% |
| 2026-08-21 | 22.90 | 23.00 | 22.82 | 22.95 | +0.218% | 12,340 | -7.538% |
| 2026-08-20 | 22.70 | 23.00 | 22.65 | 22.90 | -0.109% | 29,718 | -7.336% |
| 2026-08-19 | 22.92 | 23.00 | 22.92 | 22.93 | +0.022% | 8,365 | -7.437% |
| 2026-08-18 | 22.86 | 22.93 | 22.86 | 22.92 | +0.087% | 1,829 | -7.417% |
| 2026-08-17 | 22.96 | 22.97 | 22.88 | 22.90 | -0.131% | 3,737 | -7.336% |
| 2026-08-14 | 22.73 | 22.93 | 22.73 | 22.93 | +0.703% | 2,350 | -7.457% |
| 2026-08-13 | 22.77 | 22.81 | 22.71 | 22.77 | +0.088% | 3,444 | -6.807% |
| 2026-08-12 | 22.72 | 22.84 | 22.72 | 22.75 | -0.110% | 15,281 | -6.725% |
| 2026-08-11 | 22.76 | 22.82 | 22.76 | 22.77 | -0.241% | 2,103 | -6.828% |
| 2026-08-10 | 22.71 | 22.83 | 22.68 | 22.83 | +0.833% | 6,157 | -7.052% |
| 2026-08-07 | 22.48 | 22.68 | 22.48 | 22.64 | +0.405% | 15,684 | -6.277% |
| 2026-08-06 | 22.55 | 22.58 | 22.55 | 22.55 | -0.066% | 2,341 | -5.898% |
| 2026-08-05 | 22.56 | 22.63 | 22.51 | 22.57 | -0.243% | 9,987 | -5.961% |
| 2026-08-04 | 22.42 | 22.72 | 22.40 | 22.62 | +0.757% | 17,042 | -6.189% |
| 2026-08-03 | 22.28 | 22.47 | 22.28 | 22.45 | +0.944% | 9,597 | -5.479% |
| 2026-07-31 | 22.24 | 22.38 | 22.24 | 22.24 | -0.314% | 5,821 | -4.586% |
| 2026-07-30 | 22.26 | 22.31 | 22.15 | 22.31 | +0.045% | 8,792 | -4.886% |
| 2026-07-29 | 22.45 | 22.45 | 22.25 | 22.30 | -0.268% | 5,316 | -4.843% |
| 2026-07-28 | 22.15 | 22.45 | 22.15 | 22.36 | +1.085% | 18,768 | -5.098% |
| 2026-07-27 | 22.30 | 22.34 | 22.11 | 22.12 | -0.940% | 8,624 | -4.069% |
| 2026-07-24 | 22.34 | 22.40 | 22.27 | 22.33 | -0.579% | 6,932 | -4.971% |
| 2026-07-23 | 22.43 | 22.46 | 22.41 | 22.46 | -0.222% | 4,469 | -5.521% |
| 2026-07-22 | 22.52 | 22.52 | 22.48 | 22.51 | -0.177% | 4,025 | -5.731% |
| 2026-07-21 | 22.36 | 22.58 | 22.27 | 22.55 | +0.222% | 5,387 | -5.898% |
| 2026-07-20 | 22.58 | 22.58 | 22.34 | 22.50 | -0.420% | 9,811 | -5.689% |
| 2026-07-17 | 22.50 | 22.59 | 22.50 | 22.59 | +0.222% | 2,915 | -6.085% |
| 2026-07-16 | 22.58 | 22.66 | 22.55 | 22.55 | -0.683% | 2,842 | -5.877% |
| 2026-07-15 | 22.52 | 22.70 | 22.52 | 22.70 | +0.442% | 8,031 | -6.520% |
| 2026-07-14 | 22.60 | 22.66 | 22.51 | 22.60 | +0.044% | 4,393 | -6.106% |
| 2026-07-13 | 22.60 | 22.60 | 22.48 | 22.59 | -0.088% | 2,888 | -6.065% |
| 2026-07-10 | 22.47 | 22.61 | 22.47 | 22.61 | +0.623% | 2,081 | -6.148% |
| 2026-07-09 | 22.46 | 22.48 | 22.46 | 22.47 | +0.045% | 1,510 | -5.563% |
| 2026-07-08 | 22.28 | 22.49 | 22.28 | 22.46 | +0.045% | 1,646 | -5.521% |
| 2026-07-07 | 22.21 | 22.54 | 22.21 | 22.45 | +0.672% | 8,524 | -5.479% |
| 2026-07-06 | 22.22 | 22.44 | 22.22 | 22.30 | +0.000% | 6,100 | -4.843% |
| 2026-07-02 | 22.33 | 22.33 | 22.08 | 22.30 | -0.491% | 4,659 | -4.843% |
| 2026-07-01 | 22.08 | 22.41 | 22.08 | 22.41 | +1.817% | 4,568 | -5.310% |
| 2026-06-30 | 22.35 | 22.37 | 21.75 | 22.01 | -0.856% | 35,481 | -3.589% |
| 2026-06-29 | 22.46 | 22.46 | 22.20 | 22.20 | -0.135% | 1,437 | -4.415% |
| 2026-06-26 | 22.39 | 22.51 | 22.12 | 22.23 | -1.046% | 8,905 | -4.543% |
| 2026-06-25 | 22.52 | 22.72 | 22.40 | 22.46 | -0.244% | 9,289 | -5.542% |
| 2026-06-24 | 22.65 | 22.65 | 22.52 | 22.52 | +0.044% | 874 | -5.773% |
| 2026-06-23 | 22.20 | 22.77 | 22.20 | 22.51 | +0.732% | 3,946 | -5.731% |
| 2026-06-22 | 22.20 | 22.77 | 22.20 | 22.35 | -1.730% | 2,927 | -5.041% |
| 2026-06-18 | 22.56 | 22.74 | 22.45 | 22.74 | +0.977% | 5,148 | -6.684% |
| 2026-06-17 | 22.50 | 22.58 | 22.50 | 22.52 | +0.044% | 3,998 | -5.773% |
| 2026-06-16 | 22.34 | 22.51 | 22.34 | 22.51 | +0.133% | 6,838 | -5.731% |
| 2026-06-15 | 22.59 | 22.59 | 22.20 | 22.48 | +0.537% | 9,393 | -5.605% |
| 2026-06-12 | 22.49 | 22.50 | 22.36 | 22.36 | -0.089% | 3,991 | -5.098% |
| 2026-06-11 | 22.26 | 22.38 | 22.13 | 22.38 | +0.179% | 8,695 | -5.183% |
| 2026-06-10 | 22.43 | 22.43 | 22.25 | 22.34 | -1.325% | 5,555 | -5.013% |
| 2026-06-09 | 22.29 | 22.64 | 22.11 | 22.64 | +1.298% | 7,487 | -6.272% |
| 2026-06-08 | 22.36 | 22.48 | 22.11 | 22.35 | -0.004% | 9,754 | -5.056% |
| 2026-06-05 | 22.61 | 22.61 | 22.15 | 22.35 | -0.619% | 11,310 | -5.059% |
| 2026-06-04 | 22.48 | 22.64 | 22.37 | 22.49 | -0.354% | 2,881 | -5.647% |
| 2026-06-03 | 22.69 | 22.69 | 22.41 | 22.57 | -0.419% | 3,196 | -5.981% |
| 2026-06-02 | 22.57 | 22.66 | 22.50 | 22.66 | +0.288% | 5,949 | -6.375% |
| 2026-06-01 | 22.50 | 22.61 | 22.42 | 22.60 | -1.310% | 12,156 | -6.106% |
| 2026-05-29 | 22.96 | 23.29 | 22.81 | 22.90 | -1.037% | 37,597 | -7.336% |
| 2026-05-28 | 22.81 | 23.37 | 22.81 | 23.14 | +1.313% | 3,152 | -8.297% |
| 2026-05-27 | 23.10 | 23.29 | 22.84 | 22.84 | -1.357% | 10,118 | -7.093% |
| 2026-05-26 | 23.09 | 23.22 | 23.03 | 23.15 | +0.344% | 3,394 | -8.354% |
| 2026-05-22 | 23.16 | 23.16 | 22.92 | 23.07 | -0.389% | 7,773 | -8.039% |
| 2026-05-21 | 23.15 | 23.22 | 23.12 | 23.16 | -0.495% | 3,945 | -8.396% |
| 2026-05-20 | 23.07 | 23.28 | 23.07 | 23.28 | +0.562% | 2,458 | -8.850% |
| 2026-05-19 | 23.20 | 23.20 | 23.10 | 23.15 | -0.216% | 1,591 | -8.337% |
| 2026-05-18 | 23.30 | 23.30 | 23.00 | 23.20 | -0.215% | 8,946 | -8.534% |
| 2026-05-15 | 23.22 | 23.29 | 23.20 | 23.25 | +0.345% | 4,215 | -8.731% |
| 2026-05-14 | 22.98 | 23.17 | 22.98 | 23.17 | +0.368% | 2,368 | -8.416% |
| 2026-05-13 | 22.90 | 23.10 | 22.90 | 23.09 | +0.348% | 2,328 | -8.079% |
| 2026-05-12 | 23.04 | 23.20 | 22.74 | 23.00 | -0.947% | 11,133 | -7.759% |
| 2026-05-11 | 23.37 | 23.37 | 23.07 | 23.23 | -0.022% | 799 | -8.633% |
| 2026-05-08 | 23.12 | 23.23 | 22.99 | 23.23 | -0.471% | 3,889 | -8.653% |
| 2026-05-07 | 22.95 | 23.34 | 22.95 | 23.34 | +1.699% | 7,847 | -9.083% |
| 2026-05-06 | 22.95 | 23.03 | 22.68 | 22.95 | -1.503% | 12,012 | -7.538% |
| 2026-05-05 | 23.73 | 23.85 | 23.30 | 23.30 | -2.306% | 10,314 | -8.927% |
| 2026-05-04 | 23.90 | 23.90 | 23.80 | 23.85 | -0.334% | 3,273 | -11.027% |
| 2026-05-01 | 23.96 | 23.96 | 23.80 | 23.93 | +0.420% | 2,050 | -11.325% |
| 2026-04-30 | 23.71 | 23.99 | 23.70 | 23.83 | +0.511% | 8,552 | -10.953% |
| 2026-04-29 | 23.92 | 23.92 | 23.71 | 23.71 | -0.613% | 1,787 | -10.497% |
| 2026-04-28 | 23.71 | 23.86 | 23.71 | 23.86 | +0.611% | 1,667 | -11.046% |
| 2026-04-27 | 24.00 | 24.05 | 23.70 | 23.71 | -0.774% | 16,075 | -10.502% |
| 2026-04-24 | 23.82 | 23.90 | 23.82 | 23.89 | +0.071% | 988 | -11.195% |
| 2026-04-23 | 23.88 | 23.88 | 23.84 | 23.88 | +0.075% | 407 | -11.132% |
| 2026-04-22 | 23.74 | 23.86 | 23.70 | 23.86 | +0.421% | 796 | -11.065% |
| 2026-04-21 | 23.74 | 23.98 | 23.72 | 23.76 | -0.168% | 14,606 | -10.690% |
| 2026-04-20 | 23.83 | 23.93 | 23.80 | 23.80 | -0.626% | 4,103 | -10.840% |
| 2026-04-17 | 23.83 | 24.00 | 23.83 | 23.95 | +0.800% | 11,632 | -11.399% |
| 2026-04-16 | 23.91 | 23.93 | 23.70 | 23.76 | -0.210% | 7,459 | -10.690% |
| 2026-04-15 | 23.86 | 23.86 | 23.81 | 23.81 | -0.833% | 1,387 | -10.878% |
| 2026-04-14 | 23.97 | 24.01 | 23.90 | 24.01 | +1.137% | 12,705 | -11.620% |
| 2026-04-13 | 23.74 | 23.74 | 23.74 | 23.74 | -0.711% | 1,265 | -10.615% |
| 2026-04-10 | 23.84 | 24.00 | 23.83 | 23.91 | +0.126% | 4,482 | -11.251% |
| 2026-04-09 | 23.35 | 24.18 | 23.35 | 23.88 | +1.986% | 40,039 | -11.139% |
| 2026-04-08 | 22.90 | 23.52 | 22.89 | 23.41 | +2.652% | 10,720 | -9.374% |
| 2026-04-07 | 23.00 | 23.00 | 22.80 | 22.81 | -0.262% | 1,631 | -6.971% |
| 2026-04-06 | 22.75 | 22.90 | 22.75 | 22.87 | +1.329% | 1,110 | -7.215% |
| 2026-04-02 | 22.66 | 22.83 | 22.57 | 22.57 | -0.791% | 1,423 | -5.981% |
| 2026-04-01 | 22.52 | 22.81 | 22.52 | 22.75 | +1.021% | 3,161 | -6.725% |
| 2026-03-31 | 22.65 | 22.69 | 22.50 | 22.52 | -0.177% | 5,490 | -5.773% |
| 2026-03-30 | 22.61 | 22.73 | 22.51 | 22.56 | -0.881% | 3,776 | -5.940% |
| 2026-03-27 | 22.69 | 22.79 | 22.40 | 22.76 | -0.890% | 3,637 | -6.768% |
| 2026-03-26 | 23.22 | 23.22 | 22.90 | 22.96 | -0.670% | 1,446 | -7.599% |
| 2026-03-25 | 23.07 | 23.12 | 23.07 | 23.12 | -0.237% | 992 | -8.218% |
| 2026-03-24 | 23.44 | 23.44 | 23.18 | 23.18 | -0.022% | 691 | -8.436% |
| 2026-03-23 | 23.32 | 23.32 | 22.98 | 23.18 | -0.430% | 6,351 | -8.456% |
| 2026-03-20 | 23.58 | 23.77 | 23.28 | 23.28 | -1.447% | 8,538 | -8.849% |
| 2026-03-19 | 23.51 | 23.66 | 23.51 | 23.62 | +0.262% | 2,131 | -10.167% |
| 2026-03-18 | 23.81 | 23.89 | 23.56 | 23.56 | -0.591% | 8,145 | -9.932% |
| 2026-03-17 | 23.87 | 23.87 | 23.70 | 23.70 | -0.336% | 1,483 | -10.464% |
| 2026-03-16 | 23.90 | 23.90 | 23.62 | 23.78 | -0.210% | 8,724 | -10.765% |
| 2026-03-13 | 23.55 | 23.84 | 23.55 | 23.83 | +0.975% | 1,464 | -10.953% |
| 2026-03-12 | 23.60 | 23.77 | 23.60 | 23.60 | -0.727% | 2,070 | -10.085% |
| 2026-03-11 | 23.52 | 23.82 | 23.52 | 23.77 | +0.519% | 9,861 | -10.738% |
| 2026-03-10 | 23.56 | 23.72 | 23.51 | 23.65 | 0.000% | 5,573 | -10.275% |
| 2026-03-09 | 23.55 | 23.65 | 23.49 | 23.65 | -0.000% | 5,186 | -10.275% |
| 2026-03-06 | 23.76 | 23.90 | 23.56 | 23.65 | -0.588% | 6,113 | -10.275% |
| 2026-03-05 | 23.68 | 23.79 | 23.68 | 23.79 | +0.295% | 2,372 | -10.803% |
| 2026-03-04 | 23.83 | 23.84 | 23.61 | 23.72 | +0.550% | 4,489 | -10.540% |
| 2026-03-03 | 23.65 | 23.75 | 23.56 | 23.59 | -0.756% | 3,949 | -10.047% |
| 2026-03-02 | 23.75 | 23.77 | 23.56 | 23.77 | +0.635% | 4,046 | -10.728% |
| 2026-02-27 | 24.14 | 24.14 | 23.55 | 23.62 | -2.397% | 32,330 | -10.161% |
| 2026-02-26 | 24.53 | 24.54 | 24.20 | 24.20 | -1.184% | 11,578 | -12.314% |
| 2026-02-25 | 24.50 | 24.50 | 24.41 | 24.49 | -0.041% | 4,270 | -13.352% |
| 2026-02-24 | 24.33 | 24.50 | 24.33 | 24.50 | +0.472% | 4,587 | -13.388% |
| 2026-02-23 | 24.47 | 24.47 | 24.35 | 24.39 | +0.062% | 2,450 | -12.979% |
| 2026-02-20 | 24.34 | 24.49 | 24.33 | 24.37 | -0.246% | 4,098 | -12.926% |
| 2026-02-19 | 24.28 | 24.46 | 24.28 | 24.43 | +0.287% | 2,565 | -13.140% |
| 2026-02-18 | 24.30 | 24.36 | 24.30 | 24.36 | -0.173% | 2,315 | -12.890% |
| 2026-02-17 | 24.42 | 24.42 | 24.26 | 24.40 | -0.114% | 7,986 | -13.040% |
| 2026-02-13 | 24.48 | 24.49 | 24.42 | 24.43 | -0.204% | 7,909 | -13.140% |
| 2026-02-12 | 24.43 | 24.48 | 24.42 | 24.48 | +0.246% | 3,787 | -13.317% |
| 2026-02-11 | 24.38 | 24.45 | 24.38 | 24.42 | -0.123% | 1,642 | -13.104% |
| 2026-02-10 | 24.36 | 24.50 | 24.35 | 24.45 | +0.081% | 4,613 | -13.211% |
| 2026-02-09 | 24.48 | 24.50 | 24.26 | 24.43 | +0.132% | 4,352 | -13.140% |
| 2026-02-06 | 24.33 | 24.40 | 24.32 | 24.40 | +0.403% | 3,141 | -13.026% |
| 2026-02-05 | 24.17 | 24.34 | 24.17 | 24.30 | +0.206% | 2,295 | -12.675% |
| 2026-02-04 | 24.21 | 24.25 | 24.20 | 24.25 | +0.062% | 2,366 | -12.495% |
| 2026-02-03 | 24.20 | 24.33 | 24.20 | 24.23 | -0.226% | 5,988 | -12.441% |
| 2026-02-02 | 24.20 | 24.35 | 24.20 | 24.29 | +0.124% | 3,996 | -12.639% |
| 2026-01-30 | 24.30 | 24.30 | 24.05 | 24.26 | -0.165% | 4,781 | -12.531% |
| 2026-01-29 | 24.23 | 24.35 | 24.23 | 24.30 | -0.205% | 4,091 | -12.675% |
| 2026-01-28 | 24.26 | 24.40 | 24.26 | 24.35 | +0.371% | 8,074 | -12.854% |
| 2026-01-27 | 24.13 | 24.27 | 24.13 | 24.26 | 0.000% | 2,946 | -12.531% |
| 2026-01-26 | 24.18 | 24.37 | 24.11 | 24.26 | +0.041% | 8,190 | -12.531% |
| 2026-01-23 | 24.24 | 24.25 | 24.19 | 24.25 | +0.331% | 6,717 | -12.495% |
| 2026-01-22 | 24.08 | 24.25 | 24.08 | 24.17 | +0.374% | 3,952 | -12.205% |
| 2026-01-21 | 24.14 | 24.14 | 24.02 | 24.08 | +0.150% | 3,210 | -11.877% |
| 2026-01-20 | 23.91 | 24.20 | 23.91 | 24.04 | -0.233% | 1,553 | -11.745% |
| 2026-01-16 | 24.12 | 24.30 | 24.10 | 24.10 | -0.413% | 8,642 | -11.950% |
| 2026-01-15 | 24.11 | 24.40 | 24.11 | 24.20 | +0.124% | 5,352 | -12.314% |
| 2026-01-14 | 24.20 | 24.20 | 24.15 | 24.17 | -0.124% | 3,194 | -12.205% |
| 2026-01-13 | 24.07 | 24.20 | 24.07 | 24.20 | +0.207% | 3,739 | -12.314% |
| 2026-01-12 | 24.05 | 24.15 | 24.05 | 24.15 | -0.124% | 2,395 | -12.133% |
| 2026-01-09 | 24.01 | 24.23 | 24.01 | 24.18 | +0.415% | 6,781 | -12.242% |
| 2026-01-08 | 23.92 | 24.08 | 23.92 | 24.08 | -0.042% | 1,928 | -11.877% |
| 2026-01-07 | 24.00 | 24.09 | 23.98 | 24.09 | +0.375% | 1,017 | -11.914% |
| 2026-01-06 | 24.05 | 24.10 | 23.98 | 24.00 | -0.415% | 3,246 | -11.584% |
| 2026-01-05 | 23.90 | 24.10 | 23.90 | 24.10 | +0.459% | 1,855 | -11.950% |
| 2026-01-02 | 23.96 | 23.99 | 23.96 | 23.99 | 0.000% | 738 | -11.546% |
| 2025-12-31 | 23.86 | 24.05 | 23.86 | 23.99 | +0.042% | 4,220 | -11.546% |
| 2025-12-30 | 23.90 | 24.00 | 23.87 | 23.98 | +0.335% | 9,570 | -11.510% |
| 2025-12-29 | 23.85 | 23.95 | 23.85 | 23.90 | +0.167% | 1,208 | -11.213% |
| 2025-12-26 | 23.93 | 24.08 | 23.85 | 23.86 | -0.893% | 5,754 | -11.065% |
| 2025-12-24 | 24.05 | 24.13 | 24.05 | 24.07 | -0.104% | 2,223 | -11.859% |
| 2025-12-23 | 24.14 | 24.16 | 24.10 | 24.10 | -0.207% | 3,402 | -11.950% |
| 2025-12-22 | 24.18 | 24.25 | 24.15 | 24.15 | 0.000% | 11,045 | -12.133% |
| 2025-12-19 | 24.14 | 24.15 | 24.10 | 24.15 | +0.041% | 6,652 | -12.133% |
| 2025-12-18 | 24.02 | 24.15 | 24.00 | 24.14 | +0.166% | 2,772 | -12.096% |
| 2025-12-17 | 24.01 | 24.14 | 24.01 | 24.10 | +0.125% | 3,127 | -11.950% |
| 2025-12-16 | 24.15 | 24.15 | 23.96 | 24.07 | -0.331% | 5,551 | -11.840% |
| 2025-12-15 | 24.17 | 24.17 | 24.05 | 24.15 | +0.499% | 7,306 | -12.133% |
| 2025-12-12 | 24.10 | 24.10 | 23.97 | 24.03 | -0.083% | 2,432 | -11.694% |
| 2025-12-11 | 23.85 | 24.05 | 23.85 | 24.05 | +0.564% | 2,109 | -11.767% |
| 2025-12-10 | 23.85 | 23.96 | 23.85 | 23.91 | +0.092% | 4,901 | -11.269% |
| 2025-12-09 | 23.90 | 23.92 | 23.87 | 23.89 | +0.286% | 4,938 | -11.187% |
| 2025-12-08 | 23.79 | 23.89 | 23.74 | 23.82 | -0.189% | 3,940 | -10.933% |
| 2025-12-05 | 23.74 | 23.90 | 23.74 | 23.87 | +0.041% | 3,203 | -11.101% |
| 2025-12-04 | 23.85 | 23.86 | 23.84 | 23.86 | +0.590% | 1,386 | -11.065% |
| 2025-12-03 | 23.76 | 23.99 | 23.69 | 23.72 | +0.169% | 4,964 | -10.540% |
| 2025-12-02 | 23.68 | 23.82 | 23.68 | 23.68 | -0.211% | 9,334 | -10.389% |
| 2025-12-01 | 23.90 | 23.90 | 23.55 | 23.73 | -1.942% | 11,816 | -10.577% |
| 2025-11-26 | 24.08 | 24.29 | 24.08 | 24.20 | +0.075% | 8,581 | -12.314% |
| 2025-11-25 | 24.28 | 24.29 | 24.14 | 24.18 | -0.280% | 11,223 | -12.248% |
| 2025-11-24 | 24.15 | 24.25 | 24.15 | 24.25 | +0.206% | 1,170 | -12.494% |
| 2025-11-21 | 24.15 | 24.25 | 24.15 | 24.20 | +0.072% | 4,246 | -12.314% |
| 2025-11-20 | 24.11 | 24.22 | 23.99 | 24.18 | -0.114% | 7,792 | -12.251% |
| 2025-11-19 | 24.20 | 24.23 | 24.12 | 24.21 | -0.247% | 3,985 | -12.350% |
| 2025-11-18 | 24.20 | 24.29 | 24.20 | 24.27 | -0.041% | 4,115 | -12.567% |
| 2025-11-17 | 24.27 | 24.29 | 24.21 | 24.28 | +0.082% | 8,563 | -12.603% |
| 2025-11-14 | 24.29 | 24.30 | 24.26 | 24.26 | +0.041% | 3,584 | -12.531% |
| 2025-11-13 | 24.30 | 24.30 | 24.23 | 24.25 | -0.206% | 7,094 | -12.495% |
| 2025-11-12 | 24.28 | 24.30 | 24.10 | 24.30 | +0.171% | 11,614 | -12.675% |
| 2025-11-11 | 24.35 | 24.38 | 24.26 | 24.26 | -0.192% | 1,228 | -12.526% |
| 2025-11-10 | 24.41 | 24.49 | 24.21 | 24.31 | -0.429% | 9,602 | -12.694% |
| 2025-11-07 | 24.39 | 24.41 | 24.32 | 24.41 | +0.335% | 1,770 | -13.068% |
| 2025-11-06 | 24.25 | 24.39 | 24.25 | 24.33 | +0.531% | 4,506 | -12.777% |
| 2025-11-05 | 24.19 | 24.31 | 24.15 | 24.20 | +0.321% | 5,258 | -12.314% |
| 2025-11-04 | 24.01 | 24.23 | 24.01 | 24.12 | +0.301% | 3,247 | -12.032% |
| 2025-11-03 | 24.03 | 24.10 | 24.03 | 24.05 | +0.334% | 3,200 | -11.767% |
| 2025-10-31 | 24.11 | 24.30 | 23.97 | 23.97 | -0.950% | 20,468 | -11.473% |
| 2025-10-30 | 24.00 | 24.34 | 24.00 | 24.20 | +0.290% | 4,600 | -12.314% |
| 2025-10-29 | 24.09 | 24.20 | 24.09 | 24.13 | +0.208% | 2,083 | -12.060% |
| 2025-10-28 | 24.11 | 24.22 | 24.02 | 24.08 | +0.333% | 3,831 | -11.877% |
| 2025-10-27 | 24.18 | 24.30 | 24.00 | 24.00 | -0.249% | 2,567 | -11.583% |
| 2025-10-24 | 24.12 | 24.12 | 24.05 | 24.06 | +0.167% | 1,539 | -11.804% |
| 2025-10-23 | 23.93 | 24.09 | 23.93 | 24.02 | +0.125% | 2,799 | -11.657% |
| 2025-10-22 | 23.98 | 24.17 | 23.91 | 23.99 | +0.335% | 8,881 | -11.546% |
| 2025-10-21 | 23.90 | 24.02 | 23.90 | 23.91 | -0.333% | 4,049 | -11.251% |
| 2025-10-20 | 23.93 | 23.99 | 23.90 | 23.99 | +0.714% | 11,424 | -11.546% |
| 2025-10-17 | 23.89 | 23.94 | 23.78 | 23.82 | -0.314% | 8,731 | -10.915% |
| 2025-10-16 | 24.10 | 24.10 | 23.85 | 23.89 | -0.867% | 5,369 | -11.195% |
| 2025-10-15 | 24.01 | 24.20 | 24.01 | 24.10 | +0.225% | 1,165 | -11.965% |
| 2025-10-14 | 24.00 | 24.14 | 24.00 | 24.05 | -0.132% | 3,112 | -11.767% |
| 2025-10-13 | 24.15 | 24.20 | 24.00 | 24.08 | -0.282% | 3,097 | -11.884% |
| 2025-10-10 | 24.35 | 24.35 | 24.15 | 24.15 | -0.823% | 2,003 | -12.133% |
| 2025-10-09 | 24.31 | 24.36 | 24.31 | 24.35 | +0.167% | 3,148 | -12.856% |
| 2025-10-08 | 24.33 | 24.35 | 24.31 | 24.31 | -0.369% | 3,775 | -12.711% |
| 2025-10-07 | 24.37 | 24.47 | 24.36 | 24.40 | -0.245% | 3,817 | -13.033% |
| 2025-10-06 | 24.34 | 24.49 | 24.31 | 24.46 | +0.106% | 6,249 | -13.246% |
| 2025-10-03 | 24.37 | 24.48 | 24.31 | 24.43 | -0.228% | 3,220 | -13.155% |
| 2025-10-02 | 24.52 | 24.65 | 24.34 | 24.49 | -0.285% | 2,526 | -13.352% |
| 2025-10-01 | 24.52 | 24.65 | 24.41 | 24.56 | -0.325% | 6,871 | -13.599% |
| 2025-09-30 | 24.57 | 24.78 | 24.56 | 24.64 | +0.041% | 20,212 | -13.880% |
| 2025-09-29 | 24.55 | 24.63 | 24.55 | 24.63 | +0.306% | 3,147 | -13.845% |
| 2025-09-26 | 24.61 | 24.61 | 24.55 | 24.55 | -0.183% | 973 | -13.581% |
| 2025-09-25 | 24.47 | 24.64 | 24.30 | 24.60 | +0.083% | 6,864 | -13.740% |
| 2025-09-24 | 24.44 | 24.74 | 24.44 | 24.58 | +0.180% | 7,078 | -13.668% |
| 2025-09-23 | 24.40 | 24.57 | 24.29 | 24.54 | +0.226% | 2,067 | -13.513% |
| 2025-09-22 | 24.42 | 24.82 | 24.42 | 24.48 | -0.122% | 14,996 | -13.317% |
| 2025-09-19 | 24.51 | 24.51 | 24.51 | 24.51 | -0.649% | 1,224 | -13.423% |
| 2025-09-18 | 24.81 | 24.81 | 24.50 | 24.67 | -0.564% | 4,758 | -13.985% |
| 2025-09-17 | 24.65 | 25.00 | 24.43 | 24.81 | +0.446% | 7,522 | -14.470% |
| 2025-09-16 | 24.63 | 24.70 | 24.44 | 24.70 | +0.202% | 2,580 | -14.089% |
| 2025-09-15 | 24.47 | 24.65 | 24.42 | 24.65 | +1.107% | 9,847 | -13.915% |
| 2025-09-12 | 24.41 | 24.43 | 24.31 | 24.38 | +0.041% | 3,798 | -12.961% |
| 2025-09-11 | 24.36 | 24.38 | 24.30 | 24.37 | +0.586% | 3,271 | -12.926% |
| 2025-09-10 | 24.41 | 24.41 | 24.23 | 24.23 | -0.132% | 3,397 | -12.416% |
| 2025-09-09 | 24.40 | 24.40 | 24.26 | 24.26 | -0.655% | 3,520 | -12.531% |
| 2025-09-08 | 24.23 | 24.42 | 24.21 | 24.42 | +0.660% | 3,563 | -13.104% |
| 2025-09-05 | 24.15 | 24.33 | 24.15 | 24.26 | +0.455% | 7,484 | -12.531% |
| 2025-09-04 | 24.16 | 24.20 | 24.13 | 24.15 | -0.781% | 9,598 | -12.133% |
| 2025-09-03 | 24.27 | 24.41 | 24.25 | 24.34 | +0.579% | 7,601 | -12.818% |
| 2025-09-02 | 24.27 | 24.42 | 23.90 | 24.20 | -0.288% | 15,305 | -12.314% |
| 2025-08-29 | 24.29 | 24.49 | 24.24 | 24.27 | -2.078% | 18,722 | -12.567% |
| 2025-08-28 | 24.71 | 24.82 | 24.68 | 24.79 | +0.446% | 5,844 | -14.384% |
| 2025-08-27 | 24.71 | 24.71 | 24.65 | 24.68 | +0.142% | 1,978 | -14.002% |
| 2025-08-26 | 24.62 | 24.64 | 24.61 | 24.64 | +0.029% | 2,236 | -13.880% |
| 2025-08-25 | 24.50 | 24.85 | 24.50 | 24.63 | +0.460% | 14,490 | -13.855% |
| 2025-08-22 | 24.55 | 24.55 | 24.52 | 24.52 | +0.046% | 1,593 | -13.458% |
| 2025-08-21 | 24.44 | 24.55 | 24.39 | 24.51 | -0.152% | 6,835 | -13.419% |
| 2025-08-20 | 24.42 | 24.55 | 24.42 | 24.55 | +0.495% | 8,626 | -13.550% |
| 2025-08-19 | 24.40 | 24.43 | 24.38 | 24.43 | +0.103% | 4,738 | -13.123% |
| 2025-08-18 | 24.41 | 24.42 | 24.36 | 24.40 | +0.247% | 9,670 | -13.033% |
| 2025-08-15 | 24.36 | 24.37 | 24.28 | 24.34 | +0.247% | 1,675 | -12.818% |
| 2025-08-14 | 24.20 | 24.30 | 24.09 | 24.28 | +0.393% | 14,299 | -12.603% |
| 2025-08-13 | 24.20 | 24.20 | 24.18 | 24.18 | -0.041% | 2,910 | -12.260% |
| 2025-08-12 | 24.19 | 24.20 | 24.18 | 24.20 | +0.186% | 2,108 | -12.296% |
| 2025-08-11 | 24.15 | 24.19 | 24.15 | 24.15 | +0.145% | 4,673 | -12.133% |
| 2025-08-08 | 23.99 | 24.19 | 23.99 | 24.11 | +0.270% | 2,950 | -12.005% |
| 2025-08-07 | 24.17 | 24.23 | 24.04 | 24.05 | -0.565% | 5,553 | -11.767% |
| 2025-08-06 | 24.23 | 24.23 | 24.15 | 24.19 | -0.121% | 9,434 | -12.265% |
| 2025-08-05 | 24.18 | 24.28 | 24.14 | 24.22 | +0.066% | 3,705 | -12.372% |
| 2025-08-04 | 24.13 | 24.20 | 24.07 | 24.20 | +0.960% | 6,455 | -12.314% |
| 2025-08-01 | 23.90 | 24.20 | 23.90 | 23.97 | +0.084% | 8,618 | -11.473% |
| 2025-07-31 | 24.20 | 24.20 | 23.94 | 23.95 | -0.374% | 4,888 | -11.399% |
| 2025-07-30 | 24.20 | 24.20 | 24.01 | 24.04 | -0.682% | 10,138 | -11.730% |
| 2025-07-29 | 24.17 | 24.25 | 24.17 | 24.20 | +0.144% | 3,944 | -12.332% |
| 2025-07-28 | 24.17 | 24.21 | 24.17 | 24.17 | -0.309% | 8,090 | -12.206% |
| 2025-07-25 | 24.18 | 24.25 | 24.17 | 24.25 | +0.310% | 1,403 | -12.477% |
| 2025-07-24 | 24.05 | 24.18 | 23.89 | 24.17 | +0.083% | 5,963 | -12.205% |
| 2025-07-23 | 24.12 | 24.26 | 23.98 | 24.15 | +0.364% | 14,968 | -12.133% |
| 2025-07-22 | 23.99 | 24.06 | 23.81 | 24.06 | +0.385% | 9,425 | -11.813% |
| 2025-07-21 | 23.88 | 24.00 | 23.80 | 23.97 | +0.377% | 3,787 | -11.473% |
| 2025-07-18 | 23.98 | 23.98 | 23.84 | 23.88 | -0.009% | 3,576 | -11.139% |
| 2025-07-17 | 23.74 | 23.88 | 23.70 | 23.88 | -0.075% | 2,340 | -11.147% |
| 2025-07-16 | 23.65 | 23.99 | 23.65 | 23.90 | +1.100% | 12,982 | -11.213% |
| 2025-07-15 | 23.80 | 23.80 | 23.64 | 23.64 | -0.132% | 1,667 | -10.237% |
| 2025-07-14 | 23.67 | 23.78 | 23.66 | 23.67 | -0.521% | 7,435 | -10.355% |
| 2025-07-11 | 23.85 | 23.85 | 23.47 | 23.80 | -0.230% | 10,601 | -10.822% |
| 2025-07-10 | 23.82 | 23.88 | 23.75 | 23.85 | +0.835% | 13,460 | -11.027% |
| 2025-07-09 | 23.71 | 24.14 | 23.59 | 23.65 | -0.200% | 6,810 | -10.284% |
| 2025-07-08 | 23.67 | 23.89 | 23.53 | 23.70 | +0.127% | 12,177 | -10.464% |
| 2025-07-07 | 23.63 | 23.68 | 23.51 | 23.67 | +0.297% | 11,775 | -10.351% |
| 2025-07-03 | 23.68 | 23.78 | 23.52 | 23.60 | -0.590% | 11,958 | -10.085% |
| 2025-07-02 | 23.58 | 23.79 | 23.58 | 23.74 | +0.169% | 3,279 | -10.615% |
| 2025-07-01 | 23.48 | 23.72 | 23.48 | 23.70 | +0.937% | 6,339 | -10.464% |
| 2025-06-30 | 23.48 | 23.54 | 23.36 | 23.48 | -0.128% | 72,621 | -9.625% |
| 2025-06-27 | 23.65 | 23.69 | 23.46 | 23.51 | -0.212% | 9,430 | -9.741% |
| 2025-06-26 | 23.56 | 23.74 | 23.50 | 23.56 | +0.383% | 20,541 | -9.932% |
| 2025-06-25 | 23.60 | 23.60 | 23.11 | 23.47 | -0.887% | 40,342 | -9.587% |
| 2025-06-24 | 24.01 | 24.01 | 23.62 | 23.68 | -0.713% | 17,160 | -10.389% |
| 2025-06-23 | 23.88 | 23.97 | 23.17 | 23.85 | 0.000% | 15,768 | -11.027% |
| 2025-06-20 | 23.96 | 23.96 | 23.84 | 23.85 | -0.113% | 4,969 | -11.027% |
| 2025-06-18 | 23.84 | 23.92 | 23.84 | 23.88 | +0.324% | 8,263 | -11.128% |
| 2025-06-17 | 23.77 | 23.86 | 23.77 | 23.80 | +0.042% | 11,159 | -10.840% |
| 2025-06-16 | 23.97 | 24.05 | 23.46 | 23.79 | -0.042% | 8,331 | -10.803% |
| 2025-06-13 | 23.83 | 23.98 | 23.51 | 23.80 | -0.833% | 2,022 | -10.840% |
| 2025-06-12 | 24.01 | 24.01 | 22.39 | 24.00 | -0.249% | 1,797 | -11.583% |
| 2025-06-11 | 24.15 | 24.15 | 23.98 | 24.06 | +0.375% | 2,588 | -11.804% |
| 2025-06-10 | 23.93 | 24.07 | 23.93 | 23.97 | +0.167% | 4,927 | -11.473% |
| 2025-06-09 | 23.81 | 23.95 | 23.81 | 23.93 | +0.209% | 3,612 | -11.325% |
| 2025-06-06 | 23.66 | 23.99 | 23.45 | 23.88 | +0.126% | 3,105 | -11.139% |
| 2025-06-05 | 24.05 | 24.10 | 23.80 | 23.85 | -0.042% | 10,434 | -11.027% |
| 2025-06-04 | 24.20 | 24.20 | 23.85 | 23.86 | -1.201% | 17,463 | -11.065% |
| 2025-06-03 | 24.24 | 24.31 | 23.95 | 24.15 | -0.903% | 19,885 | -12.133% |
| 2025-06-02 | 24.66 | 24.68 | 24.32 | 24.37 | -1.773% | 10,565 | -12.926% |
| 2025-05-30 | 24.68 | 24.92 | 24.56 | 24.81 | -1.077% | 73,773 | -14.470% |
| 2025-05-29 | 25.00 | 25.10 | 24.82 | 25.08 | +0.320% | 11,856 | -15.391% |
| 2025-05-28 | 24.77 | 25.00 | 24.76 | 25.00 | +0.040% | 5,454 | -15.120% |
| 2025-05-27 | 24.72 | 24.99 | 24.60 | 24.99 | +1.092% | 7,050 | -15.086% |
| 2025-05-23 | 24.81 | 24.81 | 24.61 | 24.72 | -0.195% | 5,238 | -14.159% |
| 2025-05-22 | 24.66 | 24.85 | 24.46 | 24.77 | +0.115% | 7,374 | -14.326% |
| 2025-05-21 | 24.71 | 24.85 | 24.65 | 24.74 | +0.064% | 2,256 | -14.228% |
| 2025-05-20 | 24.84 | 24.84 | 24.60 | 24.72 | +0.017% | 2,459 | -14.173% |
| 2025-05-19 | 24.79 | 24.79 | 24.55 | 24.72 | -0.121% | 10,050 | -14.159% |
| 2025-05-16 | 24.73 | 24.77 | 24.72 | 24.75 | -0.202% | 2,799 | -14.263% |
| 2025-05-15 | 24.45 | 24.80 | 24.45 | 24.80 | +1.076% | 7,480 | -14.435% |
| 2025-05-14 | 24.45 | 24.58 | 24.29 | 24.54 | +1.305% | 16,439 | -13.515% |
| 2025-05-13 | 24.20 | 24.42 | 24.15 | 24.22 | +0.248% | 10,792 | -12.386% |
| 2025-05-12 | 24.35 | 24.35 | 24.15 | 24.16 | -0.124% | 7,134 | -12.169% |
| 2025-05-09 | 24.28 | 24.29 | 24.14 | 24.19 | -0.165% | 3,402 | -12.278% |
| 2025-05-08 | 24.33 | 24.48 | 24.20 | 24.23 | +0.665% | 5,673 | -12.423% |
| 2025-05-07 | 22.81 | 24.20 | 22.81 | 24.07 | -0.623% | 2,558 | -11.840% |
| 2025-05-06 | 24.32 | 24.32 | 24.22 | 24.22 | -0.490% | 754 | -12.389% |
| 2025-05-05 | 24.22 | 24.44 | 24.20 | 24.34 | +0.288% | 4,466 | -12.818% |
| 2025-05-02 | 24.21 | 24.42 | 24.18 | 24.27 | +0.934% | 5,125 | -12.567% |
| 2025-05-01 | 23.97 | 24.26 | 23.80 | 24.05 | +0.693% | 27,645 | -11.751% |
| 2025-04-30 | 24.29 | 24.48 | 23.72 | 23.88 | -1.194% | 73,730 | -11.139% |
| 2025-04-29 | 24.30 | 24.55 | 24.17 | 24.17 | -0.541% | 2,530 | -12.200% |
| 2025-04-28 | 23.99 | 24.41 | 23.83 | 24.30 | +2.488% | 7,626 | -12.675% |
| 2025-04-25 | 23.59 | 23.80 | 23.59 | 23.71 | -0.252% | 3,076 | -10.502% |
| 2025-04-24 | 23.50 | 23.77 | 23.40 | 23.77 | +0.678% | 2,185 | -10.728% |
| 2025-04-23 | 23.61 | 23.69 | 23.58 | 23.61 | +0.725% | 2,867 | -10.123% |
| 2025-04-22 | 23.25 | 23.44 | 23.22 | 23.44 | +1.604% | 3,645 | -9.471% |
| 2025-04-21 | 23.29 | 23.31 | 23.07 | 23.07 | -0.987% | 5,770 | -8.019% |
| 2025-04-17 | 23.39 | 23.45 | 23.23 | 23.30 | +0.301% | 5,932 | -8.927% |
| 2025-04-16 | 23.25 | 23.35 | 23.14 | 23.23 | -0.086% | 4,302 | -8.653% |
| 2025-04-15 | 23.26 | 23.39 | 23.25 | 23.25 | -0.011% | 6,886 | -8.731% |
| 2025-04-14 | 22.75 | 23.25 | 22.71 | 23.25 | +2.299% | 14,575 | -8.741% |
| 2025-04-11 | 23.05 | 23.05 | 22.68 | 22.73 | 0.000% | 10,495 | -6.643% |