PMT/PB
PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.16USD+0.133%(+0.03)13,721
After-hoursOct 2, 2026 4:10:30 PM EDT
21.16USD0.000%(0.00)
PMT/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.40 | 21.64 | 21.08 | 21.16 | +0.133% | 13,721 | 0.000% |
| 2026-10-01 | 21.36 | 21.64 | 21.11 | 21.14 | -1.053% | 14,591 | +0.133% |
| 2026-09-30 | 21.32 | 21.58 | 21.22 | 21.36 | +0.707% | 16,769 | -0.921% |
| 2026-09-29 | 21.25 | 21.35 | 21.16 | 21.21 | -0.516% | 20,973 | -0.221% |
| 2026-09-28 | 21.51 | 21.60 | 21.25 | 21.32 | -1.113% | 10,894 | -0.735% |
| 2026-09-25 | 21.78 | 21.80 | 21.35 | 21.56 | -1.327% | 15,170 | -1.840% |
| 2026-09-24 | 21.80 | 21.92 | 21.70 | 21.85 | -0.319% | 6,834 | -3.143% |
| 2026-09-23 | 21.79 | 22.00 | 21.76 | 21.92 | +0.504% | 8,686 | -3.453% |
| 2026-09-22 | 21.98 | 21.98 | 21.77 | 21.81 | -0.274% | 8,574 | -2.966% |
| 2026-09-21 | 21.80 | 21.93 | 21.80 | 21.87 | +0.092% | 6,769 | -3.232% |
| 2026-09-18 | 21.81 | 22.06 | 21.81 | 21.85 | -0.228% | 5,179 | -3.143% |
| 2026-09-17 | 22.15 | 22.15 | 21.80 | 21.90 | -0.228% | 7,226 | -3.364% |
| 2026-09-16 | 22.10 | 22.20 | 21.95 | 21.95 | +0.458% | 11,653 | -3.585% |
| 2026-09-15 | 21.99 | 22.16 | 21.82 | 21.85 | 0.000% | 10,489 | -3.143% |
| 2026-09-14 | 21.80 | 22.02 | 21.80 | 21.85 | +0.233% | 10,489 | -3.143% |
| 2026-09-11 | 22.19 | 22.19 | 21.77 | 21.80 | -1.226% | 20,100 | -2.918% |
| 2026-09-10 | 22.09 | 22.11 | 22.00 | 22.07 | -0.082% | 8,455 | -4.108% |
| 2026-09-09 | 22.15 | 22.22 | 22.07 | 22.09 | -0.103% | 7,357 | -4.187% |
| 2026-09-08 | 22.23 | 22.28 | 22.02 | 22.11 | -0.782% | 8,311 | -4.286% |
| 2026-09-04 | 22.32 | 22.35 | 22.25 | 22.29 | -0.291% | 6,560 | -5.034% |
| 2026-09-03 | 22.35 | 22.60 | 22.30 | 22.35 | 0.000% | 15,360 | -5.310% |
| 2026-09-02 | 22.42 | 22.50 | 22.33 | 22.35 | -0.317% | 5,779 | -5.310% |
| 2026-09-01 | 22.65 | 22.65 | 22.41 | 22.42 | -2.305% | 9,310 | -5.610% |
| 2026-08-31 | 22.81 | 23.11 | 22.81 | 22.95 | -0.174% | 6,621 | -7.786% |
| 2026-08-28 | 22.98 | 23.11 | 22.80 | 22.99 | 0.000% | 22,614 | -7.946% |
| 2026-08-27 | 23.00 | 23.13 | 22.96 | 22.99 | 0.000% | 13,933 | -7.946% |
| 2026-08-26 | 22.86 | 22.99 | 22.86 | 22.99 | -0.043% | 4,993 | -7.946% |
| 2026-08-25 | 23.01 | 23.05 | 22.93 | 23.00 | +0.109% | 15,060 | -7.986% |
| 2026-08-24 | 22.80 | 23.00 | 22.80 | 22.98 | +0.878% | 13,203 | -7.886% |
| 2026-08-21 | 22.80 | 22.89 | 22.67 | 22.77 | -0.110% | 11,485 | -7.077% |
| 2026-08-20 | 22.60 | 22.85 | 22.58 | 22.80 | -0.175% | 18,992 | -7.179% |
| 2026-08-19 | 22.89 | 22.89 | 22.83 | 22.84 | -0.218% | 21,968 | -7.342% |
| 2026-08-18 | 22.82 | 22.89 | 22.82 | 22.89 | +0.263% | 6,061 | -7.544% |
| 2026-08-17 | 22.90 | 22.90 | 22.77 | 22.83 | -0.306% | 7,195 | -7.301% |
| 2026-08-14 | 22.71 | 22.90 | 22.66 | 22.90 | +0.263% | 7,334 | -7.584% |
| 2026-08-13 | 22.85 | 22.91 | 22.66 | 22.84 | -0.044% | 8,768 | -7.342% |
| 2026-08-12 | 22.75 | 22.91 | 22.75 | 22.85 | 0.000% | 9,458 | -7.382% |
| 2026-08-11 | 22.75 | 22.90 | 22.75 | 22.85 | +0.550% | 6,233 | -7.382% |
| 2026-08-10 | 22.59 | 22.73 | 22.51 | 22.73 | +0.977% | 7,747 | -6.873% |
| 2026-08-07 | 22.45 | 22.59 | 22.45 | 22.51 | +0.245% | 8,944 | -5.963% |
| 2026-08-06 | 22.70 | 22.73 | 22.44 | 22.45 | -0.664% | 12,913 | -5.732% |
| 2026-08-05 | 22.64 | 22.64 | 22.57 | 22.60 | -0.183% | 4,261 | -6.358% |
| 2026-08-04 | 22.50 | 22.75 | 22.45 | 22.64 | +0.628% | 12,740 | -6.529% |
| 2026-08-03 | 22.59 | 22.59 | 22.40 | 22.50 | +0.357% | 4,079 | -5.941% |
| 2026-07-31 | 22.48 | 22.48 | 22.35 | 22.42 | +0.089% | 13,091 | -5.606% |
| 2026-07-30 | 22.25 | 22.50 | 22.25 | 22.40 | +0.448% | 7,936 | -5.521% |
| 2026-07-29 | 22.30 | 22.40 | 22.30 | 22.30 | -0.179% | 7,020 | -5.098% |
| 2026-07-28 | 22.16 | 22.42 | 22.16 | 22.34 | +0.404% | 5,497 | -5.268% |
| 2026-07-27 | 22.43 | 22.57 | 22.25 | 22.25 | -0.935% | 9,972 | -4.884% |
| 2026-07-24 | 22.79 | 22.80 | 22.36 | 22.46 | -1.535% | 15,937 | -5.774% |
| 2026-07-23 | 22.87 | 22.87 | 22.81 | 22.81 | -0.284% | 5,240 | -7.220% |
| 2026-07-22 | 22.91 | 22.91 | 22.88 | 22.88 | +0.285% | 2,759 | -7.483% |
| 2026-07-21 | 22.80 | 22.98 | 22.80 | 22.81 | -0.219% | 3,697 | -7.220% |
| 2026-07-20 | 22.88 | 23.00 | 22.67 | 22.86 | -0.174% | 4,409 | -7.423% |
| 2026-07-17 | 22.91 | 23.00 | 22.90 | 22.90 | -0.435% | 3,394 | -7.584% |
| 2026-07-16 | 22.82 | 23.00 | 22.75 | 23.00 | +0.043% | 7,218 | -7.986% |
| 2026-07-15 | 22.90 | 22.99 | 22.81 | 22.99 | +0.789% | 6,323 | -7.946% |
| 2026-07-14 | 22.77 | 22.90 | 22.77 | 22.81 | -0.240% | 7,373 | -7.220% |
| 2026-07-13 | 22.84 | 22.86 | 22.81 | 22.86 | -0.153% | 3,336 | -7.443% |
| 2026-07-10 | 22.84 | 22.90 | 22.84 | 22.90 | +0.241% | 1,976 | -7.584% |
| 2026-07-09 | 22.65 | 22.90 | 22.65 | 22.84 | +0.505% | 2,921 | -7.362% |
| 2026-07-08 | 22.71 | 22.84 | 22.53 | 22.73 | +0.089% | 12,180 | -6.894% |
| 2026-07-07 | 22.55 | 22.78 | 22.55 | 22.71 | -0.220% | 8,180 | -6.811% |
| 2026-07-06 | 22.32 | 22.80 | 22.32 | 22.76 | +1.834% | 13,434 | -7.016% |
| 2026-07-02 | 22.43 | 22.43 | 22.31 | 22.35 | -0.357% | 9,141 | -5.310% |
| 2026-07-01 | 22.24 | 22.66 | 22.24 | 22.43 | +0.854% | 5,114 | -5.648% |
| 2026-06-30 | 22.40 | 22.53 | 22.00 | 22.24 | -1.331% | 58,962 | -4.842% |
| 2026-06-29 | 22.36 | 22.59 | 22.36 | 22.54 | +0.805% | 7,827 | -6.108% |
| 2026-06-26 | 22.44 | 22.60 | 22.31 | 22.36 | -0.578% | 14,046 | -5.352% |
| 2026-06-25 | 22.70 | 22.80 | 22.48 | 22.49 | -0.750% | 13,247 | -5.900% |
| 2026-06-24 | 22.84 | 22.84 | 22.63 | 22.66 | -0.788% | 6,375 | -6.605% |
| 2026-06-23 | 22.75 | 22.88 | 22.60 | 22.84 | +0.263% | 10,137 | -7.342% |
| 2026-06-22 | 22.94 | 22.99 | 22.76 | 22.78 | -0.957% | 9,272 | -7.097% |
| 2026-06-18 | 22.85 | 23.00 | 22.81 | 23.00 | +0.833% | 9,411 | -7.986% |
| 2026-06-17 | 22.61 | 22.85 | 22.55 | 22.81 | +0.352% | 10,432 | -7.220% |
| 2026-06-16 | 22.73 | 22.79 | 22.59 | 22.73 | 0.000% | 9,091 | -6.893% |
| 2026-06-15 | 22.65 | 22.73 | 22.49 | 22.73 | +1.247% | 15,809 | -6.893% |
| 2026-06-12 | 22.59 | 22.59 | 22.45 | 22.45 | +0.000% | 3,326 | -5.732% |
| 2026-06-11 | 22.26 | 22.45 | 22.26 | 22.45 | +0.717% | 3,027 | -5.732% |
| 2026-06-10 | 22.50 | 22.50 | 22.29 | 22.29 | -0.602% | 7,633 | -5.056% |
| 2026-06-09 | 22.46 | 22.50 | 22.35 | 22.43 | -0.333% | 5,026 | -5.627% |
| 2026-06-08 | 22.41 | 22.73 | 22.35 | 22.50 | +0.536% | 9,156 | -5.941% |
| 2026-06-05 | 22.51 | 22.54 | 22.36 | 22.38 | -1.170% | 8,462 | -5.437% |
| 2026-06-04 | 22.68 | 22.70 | 22.52 | 22.64 | +0.279% | 6,125 | -6.544% |
| 2026-06-03 | 22.61 | 22.67 | 22.46 | 22.58 | -0.695% | 6,073 | -6.282% |
| 2026-06-02 | 22.66 | 22.82 | 22.60 | 22.74 | +0.531% | 15,273 | -6.934% |
| 2026-06-01 | 22.68 | 22.68 | 22.60 | 22.62 | -1.524% | 11,941 | -6.440% |
| 2026-05-29 | 23.18 | 23.18 | 22.95 | 22.97 | -0.452% | 8,326 | -7.866% |
| 2026-05-28 | 23.03 | 23.27 | 23.03 | 23.07 | -0.413% | 12,278 | -8.282% |
| 2026-05-27 | 22.94 | 23.17 | 22.88 | 23.17 | +1.290% | 6,637 | -8.661% |
| 2026-05-26 | 23.02 | 23.05 | 22.84 | 22.88 | -0.327% | 15,136 | -7.483% |
| 2026-05-22 | 22.63 | 23.01 | 22.63 | 22.95 | -1.014% | 8,021 | -7.786% |
| 2026-05-21 | 23.11 | 23.22 | 23.10 | 23.19 | -0.279% | 7,583 | -8.721% |
| 2026-05-20 | 23.05 | 23.25 | 22.82 | 23.25 | +0.649% | 3,852 | -8.975% |
| 2026-05-19 | 23.01 | 23.17 | 23.01 | 23.10 | -0.216% | 12,555 | -8.384% |
| 2026-05-18 | 23.29 | 23.29 | 22.56 | 23.15 | -0.301% | 13,262 | -8.582% |
| 2026-05-15 | 23.27 | 23.27 | 23.07 | 23.22 | -0.108% | 4,801 | -8.858% |
| 2026-05-14 | 22.90 | 23.25 | 22.90 | 23.25 | +1.197% | 7,192 | -8.956% |
| 2026-05-13 | 22.99 | 23.00 | 22.89 | 22.97 | -0.130% | 2,344 | -7.866% |
| 2026-05-12 | 23.03 | 23.10 | 22.81 | 23.00 | -0.303% | 12,933 | -7.986% |
| 2026-05-11 | 23.15 | 23.15 | 23.07 | 23.07 | +0.087% | 3,497 | -8.265% |
| 2026-05-08 | 22.91 | 23.16 | 22.91 | 23.05 | +0.611% | 10,929 | -8.186% |
| 2026-05-07 | 22.81 | 22.99 | 22.81 | 22.91 | +0.131% | 13,774 | -7.625% |
| 2026-05-06 | 22.99 | 23.00 | 22.60 | 22.88 | -1.803% | 34,045 | -7.503% |
| 2026-05-05 | 23.79 | 23.80 | 23.10 | 23.30 | -1.936% | 47,502 | -9.171% |
| 2026-05-04 | 23.80 | 23.80 | 23.66 | 23.76 | -0.126% | 10,670 | -10.929% |
| 2026-05-01 | 23.80 | 23.80 | 23.70 | 23.79 | +0.211% | 21,540 | -11.042% |
| 2026-04-30 | 23.73 | 23.80 | 23.72 | 23.74 | +0.042% | 13,207 | -10.854% |
| 2026-04-29 | 23.71 | 23.74 | 23.60 | 23.73 | +0.190% | 5,778 | -10.817% |
| 2026-04-28 | 23.74 | 23.75 | 23.51 | 23.68 | +0.148% | 11,087 | -10.647% |
| 2026-04-27 | 23.59 | 23.74 | 23.59 | 23.65 | +0.127% | 14,998 | -10.515% |
| 2026-04-24 | 23.57 | 23.68 | 23.51 | 23.62 | +0.212% | 9,313 | -10.401% |
| 2026-04-23 | 23.69 | 23.69 | 23.40 | 23.57 | -0.127% | 13,832 | -10.211% |
| 2026-04-22 | 23.55 | 23.67 | 23.42 | 23.60 | +0.426% | 9,814 | -10.325% |
| 2026-04-21 | 23.50 | 23.60 | 23.40 | 23.50 | -0.592% | 8,004 | -9.944% |
| 2026-04-20 | 23.63 | 23.73 | 23.57 | 23.64 | +0.042% | 9,913 | -10.477% |
| 2026-04-17 | 23.71 | 23.73 | 23.50 | 23.63 | +0.212% | 9,141 | -10.439% |
| 2026-04-16 | 23.49 | 23.72 | 23.49 | 23.58 | -0.296% | 8,658 | -10.249% |
| 2026-04-15 | 23.32 | 23.68 | 23.32 | 23.65 | +1.198% | 14,166 | -10.515% |
| 2026-04-14 | 23.59 | 23.59 | 23.37 | 23.37 | -0.086% | 17,096 | -9.443% |
| 2026-04-13 | 23.56 | 23.56 | 23.31 | 23.39 | -0.426% | 6,822 | -9.520% |
| 2026-04-10 | 23.58 | 23.59 | 23.25 | 23.49 | -0.085% | 9,685 | -9.905% |
| 2026-04-09 | 23.14 | 23.56 | 23.14 | 23.51 | +1.951% | 15,684 | -9.982% |
| 2026-04-08 | 22.72 | 23.18 | 22.72 | 23.06 | +1.900% | 22,548 | -8.225% |
| 2026-04-07 | 22.60 | 22.72 | 22.45 | 22.63 | +0.044% | 21,689 | -6.482% |
| 2026-04-06 | 22.45 | 22.62 | 22.35 | 22.62 | +1.408% | 10,915 | -6.440% |
| 2026-04-02 | 22.15 | 22.33 | 22.00 | 22.31 | +0.387% | 10,304 | -5.123% |
| 2026-04-01 | 22.08 | 22.41 | 22.08 | 22.22 | +1.184% | 14,291 | -4.756% |
| 2026-03-31 | 22.27 | 22.52 | 21.95 | 21.96 | -1.525% | 42,253 | -3.628% |
| 2026-03-30 | 22.48 | 22.55 | 22.30 | 22.30 | -1.109% | 6,153 | -5.098% |
| 2026-03-27 | 22.55 | 22.65 | 22.44 | 22.55 | -0.221% | 5,413 | -6.150% |
| 2026-03-26 | 22.67 | 22.70 | 22.58 | 22.60 | -0.309% | 10,306 | -6.358% |
| 2026-03-25 | 22.74 | 22.74 | 22.65 | 22.67 | -0.220% | 7,853 | -6.647% |
| 2026-03-24 | 22.89 | 22.89 | 22.61 | 22.72 | -0.547% | 10,055 | -6.852% |
| 2026-03-23 | 22.90 | 22.90 | 22.75 | 22.84 | -0.109% | 6,263 | -7.362% |
| 2026-03-20 | 23.35 | 23.45 | 22.87 | 22.87 | -2.139% | 10,820 | -7.463% |
| 2026-03-19 | 23.37 | 23.57 | 23.32 | 23.37 | -0.341% | 11,686 | -9.443% |
| 2026-03-18 | 23.56 | 23.56 | 23.36 | 23.45 | -0.425% | 11,550 | -9.752% |
| 2026-03-17 | 23.54 | 23.60 | 23.49 | 23.55 | +0.341% | 5,254 | -10.135% |
| 2026-03-16 | 23.62 | 23.62 | 23.46 | 23.47 | -0.170% | 14,382 | -9.829% |
| 2026-03-13 | 23.57 | 23.58 | 23.50 | 23.51 | +0.256% | 5,603 | -9.982% |
| 2026-03-12 | 23.61 | 23.61 | 23.45 | 23.45 | -0.636% | 3,585 | -9.752% |
| 2026-03-11 | 23.45 | 23.60 | 23.42 | 23.60 | +0.340% | 7,368 | -10.325% |
| 2026-03-10 | 23.60 | 23.60 | 23.42 | 23.52 | -0.339% | 12,945 | -10.020% |
| 2026-03-09 | 23.59 | 23.60 | 23.50 | 23.60 | -0.211% | 10,636 | -10.325% |
| 2026-03-06 | 23.60 | 23.68 | 23.55 | 23.65 | -0.127% | 7,404 | -10.515% |
| 2026-03-05 | 23.63 | 23.69 | 23.58 | 23.68 | -0.042% | 5,786 | -10.628% |
| 2026-03-04 | 23.57 | 23.70 | 23.55 | 23.69 | +0.169% | 4,858 | -10.666% |
| 2026-03-03 | 23.54 | 23.70 | 23.52 | 23.65 | +0.425% | 10,031 | -10.515% |
| 2026-03-02 | 23.58 | 23.78 | 23.54 | 23.55 | +0.042% | 9,074 | -10.135% |
| 2026-02-27 | 23.82 | 23.82 | 23.51 | 23.54 | -2.526% | 51,717 | -10.097% |
| 2026-02-26 | 24.12 | 24.30 | 23.96 | 24.15 | +0.374% | 42,385 | -12.368% |
| 2026-02-25 | 24.15 | 24.20 | 24.06 | 24.06 | -0.331% | 17,792 | -12.040% |
| 2026-02-24 | 24.12 | 24.21 | 24.11 | 24.14 | -0.041% | 10,753 | -12.331% |
| 2026-02-23 | 24.11 | 24.16 | 24.11 | 24.15 | 0.000% | 4,623 | -12.368% |
| 2026-02-20 | 24.15 | 24.21 | 24.10 | 24.15 | +0.083% | 6,509 | -12.368% |
| 2026-02-19 | 24.03 | 24.13 | 24.03 | 24.13 | +0.416% | 10,119 | -12.295% |
| 2026-02-18 | 24.03 | 24.08 | 23.94 | 24.03 | +0.209% | 62,086 | -11.930% |
| 2026-02-17 | 24.30 | 24.30 | 23.81 | 23.98 | -0.704% | 186,476 | -11.746% |
| 2026-02-13 | 24.30 | 24.34 | 24.11 | 24.15 | -0.658% | 37,871 | -12.368% |
| 2026-02-12 | 24.31 | 24.35 | 24.15 | 24.31 | -0.287% | 17,737 | -12.944% |
| 2026-02-11 | 24.40 | 24.40 | 24.30 | 24.38 | +0.123% | 5,351 | -13.194% |
| 2026-02-10 | 24.33 | 24.37 | 24.15 | 24.35 | +0.082% | 9,779 | -13.087% |
| 2026-02-09 | 24.34 | 24.35 | 24.29 | 24.33 | +0.042% | 10,560 | -13.016% |
| 2026-02-06 | 24.25 | 24.35 | 24.04 | 24.32 | +0.413% | 12,269 | -12.980% |
| 2026-02-05 | 24.03 | 24.22 | 23.93 | 24.22 | +0.290% | 4,877 | -12.621% |
| 2026-02-04 | 24.25 | 24.25 | 23.95 | 24.15 | +0.166% | 9,006 | -12.368% |
| 2026-02-03 | 24.12 | 24.25 | 23.96 | 24.11 | +0.208% | 13,216 | -12.222% |
| 2026-02-02 | 24.14 | 24.14 | 23.93 | 24.06 | +0.167% | 5,372 | -12.040% |
| 2026-01-30 | 24.01 | 24.14 | 23.73 | 24.02 | -0.415% | 20,394 | -11.893% |
| 2026-01-29 | 24.03 | 24.19 | 23.99 | 24.12 | +0.291% | 14,055 | -12.259% |
| 2026-01-28 | 24.07 | 24.13 | 24.01 | 24.05 | -0.083% | 6,883 | -12.003% |
| 2026-01-27 | 24.01 | 24.08 | 24.01 | 24.07 | -0.042% | 9,851 | -12.076% |
| 2026-01-26 | 24.06 | 24.24 | 24.01 | 24.08 | -0.414% | 25,384 | -12.113% |
| 2026-01-23 | 24.07 | 24.18 | 24.07 | 24.18 | +0.457% | 6,942 | -12.476% |
| 2026-01-22 | 24.02 | 24.08 | 23.91 | 24.07 | +0.585% | 6,895 | -12.076% |
| 2026-01-21 | 23.86 | 23.94 | 23.80 | 23.93 | +0.504% | 11,346 | -11.562% |
| 2026-01-20 | 23.90 | 23.92 | 23.80 | 23.81 | -0.605% | 19,623 | -11.116% |
| 2026-01-16 | 23.86 | 23.97 | 23.86 | 23.95 | +0.104% | 17,789 | -11.654% |
| 2026-01-15 | 24.04 | 24.04 | 23.93 | 23.93 | 0.000% | 6,305 | -11.562% |
| 2026-01-14 | 23.80 | 24.00 | 23.80 | 23.93 | +0.546% | 35,705 | -11.562% |
| 2026-01-13 | 23.75 | 23.83 | 23.75 | 23.80 | +0.042% | 69,856 | -11.079% |
| 2026-01-12 | 23.75 | 23.80 | 23.75 | 23.79 | +0.084% | 4,982 | -11.042% |
| 2026-01-09 | 23.79 | 23.80 | 23.76 | 23.77 | -0.042% | 34,649 | -10.967% |
| 2026-01-08 | 23.75 | 23.79 | 23.75 | 23.78 | -0.042% | 6,660 | -11.004% |
| 2026-01-07 | 23.79 | 23.79 | 23.71 | 23.79 | +0.042% | 7,423 | -11.042% |
| 2026-01-06 | 23.76 | 23.78 | 23.70 | 23.78 | +0.084% | 11,510 | -11.004% |
| 2026-01-05 | 23.77 | 23.80 | 23.74 | 23.76 | -0.063% | 23,095 | -10.929% |
| 2026-01-02 | 23.83 | 23.83 | 23.71 | 23.77 | +0.571% | 3,839 | -10.985% |
| 2025-12-31 | 23.60 | 23.80 | 23.51 | 23.64 | -0.547% | 20,794 | -10.477% |
| 2025-12-30 | 23.85 | 23.87 | 23.69 | 23.77 | -0.668% | 51,769 | -10.967% |
| 2025-12-29 | 23.95 | 23.95 | 23.84 | 23.93 | +0.293% | 8,118 | -11.562% |
| 2025-12-26 | 23.92 | 23.95 | 23.85 | 23.86 | -0.334% | 5,084 | -11.303% |
| 2025-12-24 | 23.94 | 24.10 | 23.91 | 23.94 | -0.167% | 1,529 | -11.599% |
| 2025-12-23 | 23.95 | 24.09 | 23.89 | 23.98 | +0.251% | 4,978 | -11.746% |
| 2025-12-22 | 24.45 | 24.60 | 23.84 | 23.92 | -2.168% | 36,422 | -11.525% |
| 2025-12-19 | 24.35 | 24.50 | 24.35 | 24.45 | +0.205% | 4,196 | -13.443% |
| 2025-12-18 | 24.25 | 24.40 | 24.04 | 24.40 | +0.364% | 6,404 | -13.266% |
| 2025-12-17 | 24.17 | 24.40 | 24.13 | 24.31 | +0.585% | 11,584 | -12.950% |
| 2025-12-16 | 24.25 | 24.37 | 24.03 | 24.17 | -0.041% | 14,741 | -12.440% |
| 2025-12-15 | 24.25 | 24.25 | 24.04 | 24.18 | +0.332% | 8,679 | -12.476% |
| 2025-12-12 | 24.10 | 24.18 | 24.01 | 24.10 | +0.083% | 7,896 | -12.186% |
| 2025-12-11 | 23.84 | 24.08 | 23.84 | 24.08 | +0.501% | 4,473 | -12.113% |
| 2025-12-10 | 23.90 | 24.02 | 23.90 | 23.96 | +0.401% | 8,606 | -11.673% |
| 2025-12-09 | 23.79 | 23.89 | 23.79 | 23.86 | +0.312% | 3,684 | -11.319% |
| 2025-12-08 | 23.85 | 23.85 | 23.69 | 23.79 | -0.119% | 2,483 | -11.042% |
| 2025-12-05 | 23.80 | 23.84 | 23.76 | 23.82 | +0.141% | 6,549 | -11.148% |
| 2025-12-04 | 23.85 | 23.85 | 23.55 | 23.79 | -0.189% | 6,872 | -11.023% |
| 2025-12-03 | 23.73 | 23.85 | 23.70 | 23.83 | +0.421% | 7,357 | -11.191% |
| 2025-12-02 | 23.58 | 23.73 | 23.58 | 23.73 | +0.423% | 4,603 | -10.817% |
| 2025-12-01 | 23.78 | 23.78 | 23.53 | 23.63 | -2.032% | 8,228 | -10.439% |
| 2025-11-28 | 24.25 | 24.35 | 24.01 | 24.12 | -0.985% | 32,633 | -12.259% |
| 2025-11-26 | 24.04 | 24.41 | 24.04 | 24.36 | +0.454% | 5,496 | -13.123% |
| 2025-11-25 | 24.28 | 24.29 | 24.22 | 24.25 | +0.165% | 7,277 | -12.729% |
| 2025-11-24 | 24.13 | 24.21 | 24.13 | 24.21 | -0.077% | 3,531 | -12.585% |
| 2025-11-21 | 24.16 | 24.26 | 24.01 | 24.23 | +0.264% | 12,833 | -12.652% |
| 2025-11-20 | 24.24 | 24.28 | 24.11 | 24.16 | -0.309% | 5,165 | -12.422% |
| 2025-11-19 | 24.27 | 24.27 | 24.21 | 24.24 | +0.041% | 2,060 | -12.693% |
| 2025-11-18 | 24.28 | 24.29 | 24.22 | 24.23 | -0.247% | 7,229 | -12.657% |
| 2025-11-17 | 24.28 | 24.29 | 24.22 | 24.29 | +0.371% | 8,854 | -12.873% |
| 2025-11-14 | 24.19 | 24.24 | 24.19 | 24.20 | -0.082% | 2,198 | -12.549% |
| 2025-11-13 | 24.23 | 24.30 | 24.18 | 24.22 | -0.124% | 7,745 | -12.621% |
| 2025-11-12 | 24.29 | 24.30 | 24.22 | 24.25 | -0.124% | 3,677 | -12.729% |
| 2025-11-11 | 24.34 | 24.34 | 24.21 | 24.28 | -0.082% | 5,007 | -12.837% |
| 2025-11-10 | 24.40 | 24.40 | 24.23 | 24.30 | -0.376% | 24,043 | -12.909% |
| 2025-11-07 | 24.47 | 24.47 | 24.29 | 24.39 | -0.116% | 7,324 | -13.236% |
| 2025-11-06 | 24.27 | 24.47 | 24.27 | 24.42 | -0.082% | 2,534 | -13.337% |
| 2025-11-05 | 24.20 | 24.44 | 24.20 | 24.44 | +0.992% | 1,707 | -13.408% |
| 2025-11-04 | 24.08 | 24.27 | 24.08 | 24.20 | +0.124% | 3,829 | -12.549% |
| 2025-11-03 | 24.31 | 24.31 | 24.17 | 24.17 | 0.000% | 7,074 | -12.440% |
| 2025-10-31 | 24.41 | 24.44 | 24.13 | 24.17 | -0.943% | 21,482 | -12.440% |
| 2025-10-30 | 24.33 | 24.44 | 24.33 | 24.40 | -0.489% | 3,928 | -13.266% |
| 2025-10-29 | 23.87 | 24.52 | 23.87 | 24.52 | +0.410% | 7,671 | -13.690% |
| 2025-10-28 | 24.14 | 24.42 | 24.07 | 24.42 | +1.282% | 9,178 | -13.337% |
| 2025-10-27 | 24.15 | 24.15 | 24.09 | 24.11 | +0.212% | 2,336 | -12.226% |
| 2025-10-24 | 23.93 | 24.10 | 23.93 | 24.06 | +0.375% | 4,771 | -12.040% |
| 2025-10-23 | 24.07 | 24.07 | 23.87 | 23.97 | -0.125% | 4,307 | -11.710% |
| 2025-10-22 | 24.15 | 24.15 | 23.90 | 24.00 | -0.374% | 8,805 | -11.820% |
| 2025-10-21 | 24.00 | 24.19 | 24.00 | 24.09 | +0.499% | 8,882 | -12.149% |
| 2025-10-20 | 24.02 | 24.02 | 23.90 | 23.97 | +0.383% | 8,303 | -11.711% |
| 2025-10-17 | 23.82 | 23.91 | 23.82 | 23.88 | +0.247% | 4,154 | -11.373% |
| 2025-10-16 | 23.90 | 23.97 | 23.82 | 23.82 | -0.293% | 3,183 | -11.154% |
| 2025-10-15 | 23.96 | 24.19 | 23.89 | 23.89 | -0.292% | 1,674 | -11.414% |
| 2025-10-14 | 24.00 | 24.11 | 23.91 | 23.96 | -0.208% | 6,852 | -11.673% |
| 2025-10-13 | 24.44 | 24.46 | 24.01 | 24.01 | -1.008% | 2,724 | -11.857% |
| 2025-10-10 | 24.23 | 24.25 | 24.11 | 24.25 | -0.598% | 6,677 | -12.745% |
| 2025-10-09 | 24.40 | 24.41 | 24.40 | 24.40 | +0.084% | 2,671 | -13.267% |
| 2025-10-08 | 24.46 | 24.49 | 24.37 | 24.38 | -0.327% | 5,479 | -13.194% |
| 2025-10-07 | 24.54 | 24.54 | 24.44 | 24.46 | -0.366% | 3,557 | -13.478% |
| 2025-10-06 | 24.50 | 24.55 | 24.48 | 24.55 | +0.081% | 7,221 | -13.795% |
| 2025-10-03 | 24.60 | 24.60 | 24.50 | 24.53 | -0.244% | 7,296 | -13.725% |
| 2025-10-02 | 24.66 | 24.73 | 24.59 | 24.59 | -0.201% | 3,230 | -13.936% |
| 2025-10-01 | 24.75 | 24.75 | 24.56 | 24.64 | -0.647% | 7,967 | -14.109% |
| 2025-09-30 | 24.67 | 24.92 | 24.38 | 24.80 | +1.059% | 39,270 | -14.665% |
| 2025-09-29 | 24.42 | 24.54 | 24.35 | 24.54 | +0.471% | 4,995 | -13.760% |
| 2025-09-26 | 24.39 | 24.49 | 24.25 | 24.43 | -0.265% | 10,109 | -13.354% |
| 2025-09-25 | 24.65 | 24.65 | 24.45 | 24.49 | -0.649% | 2,560 | -13.584% |
| 2025-09-24 | 24.55 | 24.76 | 24.44 | 24.65 | +0.448% | 15,428 | -14.145% |
| 2025-09-23 | 24.78 | 24.78 | 24.54 | 24.54 | -0.647% | 1,868 | -13.761% |
| 2025-09-22 | 24.69 | 24.80 | 24.66 | 24.70 | +0.652% | 13,781 | -14.319% |
| 2025-09-19 | 24.62 | 24.69 | 24.54 | 24.54 | -0.774% | 2,774 | -13.761% |
| 2025-09-18 | 24.60 | 24.82 | 24.58 | 24.73 | +0.081% | 7,891 | -14.428% |
| 2025-09-17 | 24.87 | 24.87 | 24.57 | 24.71 | -0.317% | 4,619 | -14.359% |
| 2025-09-16 | 24.65 | 24.80 | 24.59 | 24.79 | +0.609% | 19,635 | -14.630% |
| 2025-09-15 | 24.53 | 24.65 | 24.44 | 24.64 | +1.025% | 12,640 | -14.110% |
| 2025-09-12 | 24.39 | 24.39 | 24.19 | 24.39 | +0.453% | 3,175 | -13.230% |
| 2025-09-11 | 24.15 | 24.33 | 24.08 | 24.28 | +0.533% | 7,899 | -12.837% |
| 2025-09-10 | 24.13 | 24.31 | 24.11 | 24.15 | -0.407% | 4,946 | -12.372% |
| 2025-09-09 | 24.26 | 24.26 | 24.06 | 24.25 | +0.124% | 13,061 | -12.729% |
| 2025-09-08 | 24.07 | 24.26 | 24.01 | 24.22 | +0.623% | 7,336 | -12.621% |
| 2025-09-05 | 24.12 | 24.12 | 23.94 | 24.07 | +0.146% | 5,505 | -12.076% |
| 2025-09-04 | 23.92 | 24.04 | 23.92 | 24.04 | +0.271% | 7,927 | -11.948% |
| 2025-09-03 | 24.04 | 24.04 | 23.94 | 23.97 | +0.167% | 7,533 | -11.710% |
| 2025-09-02 | 23.95 | 24.00 | 23.85 | 23.93 | -0.084% | 10,602 | -11.562% |
| 2025-08-29 | 24.12 | 24.25 | 23.95 | 23.95 | -2.563% | 25,878 | -11.636% |
| 2025-08-28 | 24.48 | 24.62 | 24.48 | 24.58 | +0.408% | 9,914 | -13.901% |
| 2025-08-27 | 24.50 | 24.54 | 24.46 | 24.48 | -0.082% | 5,819 | -13.549% |
| 2025-08-26 | 24.39 | 24.52 | 24.38 | 24.50 | 0.000% | 4,609 | -13.620% |
| 2025-08-25 | 24.35 | 24.54 | 24.35 | 24.50 | +0.163% | 4,898 | -13.620% |
| 2025-08-22 | 24.50 | 24.52 | 24.46 | 24.46 | +0.287% | 15,570 | -13.479% |
| 2025-08-21 | 24.45 | 24.45 | 24.28 | 24.39 | -0.164% | 13,095 | -13.230% |
| 2025-08-20 | 24.46 | 24.48 | 24.40 | 24.43 | -0.041% | 7,440 | -13.372% |
| 2025-08-19 | 24.24 | 24.44 | 24.24 | 24.44 | +0.576% | 12,842 | -13.408% |
| 2025-08-18 | 24.27 | 24.30 | 24.25 | 24.30 | +0.248% | 6,622 | -12.909% |
| 2025-08-15 | 24.18 | 24.29 | 24.18 | 24.24 | +0.041% | 3,348 | -12.693% |
| 2025-08-14 | 24.28 | 24.28 | 24.14 | 24.23 | +0.124% | 4,176 | -12.657% |
| 2025-08-13 | 24.05 | 24.24 | 24.05 | 24.20 | +0.186% | 9,051 | -12.549% |
| 2025-08-12 | 24.24 | 24.24 | 24.14 | 24.16 | -0.087% | 8,551 | -12.386% |
| 2025-08-11 | 24.15 | 24.22 | 24.15 | 24.18 | +0.148% | 7,274 | -12.462% |
| 2025-08-08 | 24.00 | 24.30 | 24.00 | 24.14 | +0.375% | 10,292 | -12.332% |
| 2025-08-07 | 24.13 | 24.20 | 24.05 | 24.05 | -0.332% | 10,276 | -12.003% |
| 2025-08-06 | 24.25 | 24.25 | 24.13 | 24.13 | -0.083% | 5,614 | -12.295% |
| 2025-08-05 | 24.20 | 24.25 | 24.15 | 24.15 | -0.207% | 8,945 | -12.368% |
| 2025-08-04 | 24.09 | 24.21 | 24.09 | 24.20 | +0.457% | 5,011 | -12.549% |
| 2025-08-01 | 24.05 | 24.09 | 24.05 | 24.09 | 0.000% | 3,946 | -12.149% |
| 2025-07-31 | 23.96 | 24.19 | 23.90 | 24.09 | +0.816% | 26,334 | -12.149% |
| 2025-07-30 | 23.93 | 23.97 | 23.89 | 23.89 | -0.444% | 5,449 | -11.433% |
| 2025-07-29 | 23.87 | 24.04 | 23.85 | 24.00 | +0.680% | 8,697 | -11.826% |
| 2025-07-28 | 23.95 | 23.95 | 23.80 | 23.84 | -0.337% | 10,617 | -11.226% |
| 2025-07-25 | 23.96 | 23.99 | 23.89 | 23.92 | +0.195% | 1,796 | -11.525% |
| 2025-07-24 | 23.70 | 23.94 | 23.70 | 23.87 | +0.351% | 6,627 | -11.353% |
| 2025-07-23 | 23.89 | 23.89 | 23.77 | 23.79 | +0.211% | 3,391 | -11.042% |
| 2025-07-22 | 23.77 | 23.88 | 23.73 | 23.74 | -0.336% | 8,573 | -10.854% |
| 2025-07-21 | 23.75 | 23.84 | 23.75 | 23.82 | +0.506% | 5,766 | -11.154% |
| 2025-07-18 | 23.77 | 23.79 | 23.70 | 23.70 | +0.042% | 3,059 | -10.704% |
| 2025-07-17 | 23.73 | 23.89 | 23.69 | 23.69 | -0.420% | 10,526 | -10.666% |
| 2025-07-16 | 23.76 | 23.80 | 23.61 | 23.79 | +0.337% | 7,515 | -11.042% |
| 2025-07-15 | 23.76 | 23.89 | 23.70 | 23.71 | -0.042% | 10,597 | -10.741% |
| 2025-07-14 | 23.61 | 23.77 | 23.50 | 23.72 | +0.169% | 12,850 | -10.779% |
| 2025-07-11 | 23.82 | 23.82 | 23.61 | 23.68 | -0.421% | 11,394 | -10.628% |
| 2025-07-10 | 23.65 | 23.91 | 23.65 | 23.78 | +0.912% | 15,163 | -11.004% |
| 2025-07-09 | 23.68 | 23.75 | 23.50 | 23.57 | +0.064% | 11,097 | -10.192% |
| 2025-07-08 | 23.58 | 23.63 | 23.52 | 23.55 | +0.128% | 15,116 | -10.135% |
| 2025-07-07 | 23.48 | 23.54 | 23.36 | 23.52 | -0.085% | 17,806 | -10.020% |
| 2025-07-03 | 23.59 | 23.63 | 23.45 | 23.54 | +0.042% | 7,482 | -10.097% |
| 2025-07-02 | 23.35 | 23.57 | 23.35 | 23.53 | +0.771% | 10,070 | -10.059% |
| 2025-07-01 | 23.20 | 23.36 | 23.16 | 23.35 | +1.126% | 26,191 | -9.365% |
| 2025-06-30 | 23.55 | 23.55 | 23.09 | 23.09 | -1.703% | 169,010 | -8.345% |
| 2025-06-27 | 23.64 | 23.75 | 23.41 | 23.49 | -0.043% | 7,181 | -9.905% |
| 2025-06-26 | 23.47 | 24.12 | 23.39 | 23.50 | +0.256% | 49,875 | -9.944% |
| 2025-06-25 | 23.88 | 23.88 | 23.10 | 23.44 | -1.471% | 16,916 | -9.713% |
| 2025-06-24 | 23.80 | 24.08 | 23.72 | 23.79 | +0.105% | 7,154 | -11.042% |
| 2025-06-23 | 23.73 | 23.90 | 23.73 | 23.77 | -0.147% | 6,888 | -10.948% |
| 2025-06-20 | 23.71 | 23.85 | 23.71 | 23.80 | -0.042% | 1,070 | -11.079% |
| 2025-06-18 | 23.79 | 23.86 | 23.69 | 23.81 | +0.168% | 8,420 | -11.116% |
| 2025-06-17 | 23.81 | 24.00 | 23.72 | 23.77 | -0.834% | 5,317 | -10.967% |
| 2025-06-16 | 23.94 | 24.00 | 23.72 | 23.97 | +0.685% | 11,370 | -11.709% |
| 2025-06-13 | 23.91 | 23.96 | 23.78 | 23.81 | -0.013% | 3,333 | -11.104% |
| 2025-06-12 | 23.87 | 23.98 | 22.96 | 23.81 | -0.263% | 6,050 | -11.116% |
| 2025-06-11 | 23.88 | 23.94 | 23.82 | 23.87 | +0.263% | 3,898 | -11.350% |
| 2025-06-10 | 23.89 | 24.01 | 23.81 | 23.81 | -0.042% | 6,412 | -11.116% |
| 2025-06-09 | 23.89 | 23.89 | 23.82 | 23.82 | +0.222% | 2,522 | -11.154% |
| 2025-06-06 | 23.98 | 23.98 | 23.68 | 23.77 | -0.194% | 2,491 | -10.956% |
| 2025-06-05 | 23.99 | 23.99 | 23.70 | 23.81 | -0.451% | 6,091 | -11.129% |
| 2025-06-04 | 24.01 | 24.01 | 23.79 | 23.92 | -0.202% | 19,840 | -11.531% |
| 2025-06-03 | 24.11 | 24.11 | 23.89 | 23.97 | -0.786% | 7,489 | -11.710% |
| 2025-06-02 | 24.49 | 24.54 | 24.10 | 24.16 | -1.868% | 25,255 | -12.404% |
| 2025-05-30 | 24.55 | 24.72 | 24.55 | 24.62 | -1.717% | 11,878 | -14.041% |
| 2025-05-29 | 24.90 | 25.05 | 24.90 | 25.05 | +0.361% | 2,905 | -15.516% |
| 2025-05-28 | 24.95 | 25.00 | 24.80 | 24.96 | +0.483% | 13,224 | -15.212% |
| 2025-05-27 | 24.84 | 24.84 | 24.63 | 24.84 | +0.038% | 4,971 | -14.802% |
| 2025-05-23 | 24.67 | 24.83 | 24.61 | 24.83 | +0.651% | 4,731 | -14.770% |
| 2025-05-22 | 24.71 | 24.71 | 24.45 | 24.67 | 0.000% | 8,196 | -14.215% |
| 2025-05-21 | 24.85 | 24.86 | 24.67 | 24.67 | -1.083% | 12,037 | -14.215% |
| 2025-05-20 | 24.96 | 24.96 | 24.93 | 24.94 | +0.301% | 4,597 | -15.144% |
| 2025-05-19 | 24.79 | 24.96 | 24.79 | 24.87 | +0.303% | 1,116 | -14.888% |
| 2025-05-16 | 24.86 | 24.93 | 24.79 | 24.79 | -0.721% | 7,164 | -14.630% |
| 2025-05-15 | 24.69 | 24.97 | 24.69 | 24.97 | +0.848% | 5,988 | -15.245% |
| 2025-05-14 | 24.67 | 24.87 | 24.41 | 24.76 | +0.463% | 11,359 | -14.527% |
| 2025-05-13 | 24.58 | 24.69 | 24.35 | 24.65 | +0.513% | 5,170 | -14.131% |
| 2025-05-12 | 24.69 | 24.69 | 24.45 | 24.52 | -0.527% | 12,791 | -13.690% |
| 2025-05-09 | 24.63 | 24.68 | 24.56 | 24.65 | +0.081% | 4,698 | -14.145% |
| 2025-05-08 | 24.46 | 24.69 | 24.40 | 24.63 | +0.531% | 9,446 | -14.076% |
| 2025-05-07 | 24.64 | 24.64 | 24.50 | 24.50 | -0.265% | 4,010 | -13.620% |
| 2025-05-06 | 24.54 | 24.64 | 24.44 | 24.57 | +0.138% | 6,422 | -13.848% |
| 2025-05-05 | 24.56 | 24.69 | 24.53 | 24.53 | -0.199% | 5,522 | -13.729% |
| 2025-05-02 | 24.50 | 24.69 | 24.50 | 24.58 | +0.246% | 5,783 | -13.901% |
| 2025-05-01 | 24.47 | 24.58 | 24.28 | 24.52 | +0.163% | 10,492 | -13.690% |
| 2025-04-30 | 24.36 | 24.64 | 24.36 | 24.48 | -0.123% | 19,230 | -13.549% |
| 2025-04-29 | 24.41 | 24.60 | 24.35 | 24.51 | +0.041% | 4,652 | -13.655% |
| 2025-04-28 | 24.07 | 24.56 | 24.07 | 24.50 | +2.126% | 16,145 | -13.620% |
| 2025-04-25 | 23.73 | 23.99 | 23.72 | 23.99 | +1.181% | 7,921 | -11.783% |
| 2025-04-24 | 23.52 | 23.74 | 23.42 | 23.71 | +0.254% | 8,802 | -10.741% |
| 2025-04-23 | 23.65 | 23.65 | 23.50 | 23.65 | +0.767% | 3,743 | -10.515% |
| 2025-04-22 | 23.27 | 23.55 | 23.27 | 23.47 | +1.470% | 6,442 | -9.829% |
| 2025-04-21 | 23.30 | 23.61 | 23.10 | 23.13 | -0.665% | 11,878 | -8.503% |
| 2025-04-17 | 23.26 | 23.58 | 23.22 | 23.28 | +0.107% | 9,187 | -9.112% |
| 2025-04-16 | 23.30 | 23.40 | 23.26 | 23.26 | +0.259% | 3,575 | -9.015% |
| 2025-04-15 | 23.17 | 23.36 | 23.17 | 23.20 | +0.732% | 9,580 | -8.779% |
| 2025-04-14 | 23.40 | 23.40 | 22.95 | 23.03 | 0.000% | 5,979 | -8.112% |