PMT/PC
PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
16.62USD-1.130%(-0.19)23,903
PMT/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.81 | 16.82 | 16.55 | 16.71 | -0.595% | 23,903 | 0.000% |
| 2026-10-01 | 16.71 | 16.90 | 16.58 | 16.81 | +0.060% | 23,441 | -0.595% |
| 2026-09-30 | 16.94 | 16.97 | 16.62 | 16.80 | 0.000% | 31,533 | -0.536% |
| 2026-09-29 | 16.79 | 17.09 | 16.65 | 16.80 | +0.060% | 28,177 | -0.536% |
| 2026-09-28 | 16.93 | 16.98 | 16.56 | 16.79 | -0.827% | 27,613 | -0.476% |
| 2026-09-25 | 17.33 | 17.33 | 16.79 | 16.93 | -1.855% | 35,651 | -1.299% |
| 2026-09-24 | 17.05 | 17.45 | 17.05 | 17.25 | +0.936% | 12,311 | -3.130% |
| 2026-09-23 | 17.37 | 17.37 | 17.00 | 17.09 | -1.640% | 25,304 | -2.224% |
| 2026-09-22 | 17.40 | 17.50 | 17.35 | 17.38 | -0.434% | 10,467 | -3.827% |
| 2026-09-21 | 17.56 | 17.60 | 17.35 | 17.45 | +0.061% | 18,547 | -4.245% |
| 2026-09-18 | 17.50 | 17.50 | 17.39 | 17.44 | -0.115% | 14,277 | -4.186% |
| 2026-09-17 | 17.45 | 17.60 | 17.42 | 17.46 | +0.057% | 20,944 | -4.296% |
| 2026-09-16 | 17.64 | 17.64 | 17.40 | 17.45 | -0.456% | 24,383 | -4.241% |
| 2026-09-15 | 17.60 | 17.60 | 17.40 | 17.53 | -0.114% | 15,088 | -4.678% |
| 2026-09-14 | 17.18 | 17.60 | 17.18 | 17.55 | +1.386% | 17,909 | -4.786% |
| 2026-09-11 | 17.43 | 17.50 | 17.15 | 17.31 | -0.618% | 28,483 | -3.466% |
| 2026-09-10 | 17.70 | 17.70 | 17.37 | 17.42 | -1.678% | 32,941 | -4.063% |
| 2026-09-09 | 17.94 | 17.94 | 17.70 | 17.71 | -0.701% | 19,843 | -5.673% |
| 2026-09-08 | 17.86 | 17.94 | 17.80 | 17.84 | +0.047% | 6,162 | -6.334% |
| 2026-09-04 | 17.90 | 17.94 | 17.82 | 17.83 | -0.382% | 18,459 | -6.290% |
| 2026-09-03 | 17.90 | 17.92 | 17.84 | 17.90 | +0.056% | 20,088 | -6.648% |
| 2026-09-02 | 17.91 | 17.92 | 17.82 | 17.89 | +0.112% | 32,324 | -6.596% |
| 2026-09-01 | 18.04 | 18.04 | 17.87 | 17.87 | -2.775% | 24,564 | -6.491% |
| 2026-08-31 | 18.37 | 18.38 | 18.33 | 18.38 | +0.058% | 20,941 | -9.086% |
| 2026-08-28 | 18.43 | 18.43 | 18.30 | 18.37 | -0.221% | 27,621 | -9.034% |
| 2026-08-27 | 18.41 | 18.49 | 18.33 | 18.41 | +0.436% | 12,810 | -9.234% |
| 2026-08-26 | 18.45 | 18.50 | 18.25 | 18.33 | -0.650% | 25,517 | -8.838% |
| 2026-08-25 | 18.45 | 18.49 | 18.41 | 18.45 | 0.000% | 7,848 | -9.431% |
| 2026-08-24 | 18.52 | 18.52 | 18.45 | 18.45 | -0.270% | 20,471 | -9.431% |
| 2026-08-21 | 18.46 | 18.54 | 18.46 | 18.50 | -0.107% | 15,560 | -9.676% |
| 2026-08-20 | 18.40 | 18.60 | 18.40 | 18.52 | +0.108% | 14,222 | -9.773% |
| 2026-08-19 | 18.35 | 18.50 | 18.33 | 18.50 | +0.380% | 17,919 | -9.676% |
| 2026-08-18 | 18.32 | 18.46 | 18.32 | 18.43 | +0.218% | 11,618 | -9.333% |
| 2026-08-17 | 18.46 | 18.58 | 18.29 | 18.39 | -0.379% | 39,085 | -9.135% |
| 2026-08-14 | 18.41 | 18.47 | 18.30 | 18.46 | +0.244% | 50,106 | -9.480% |
| 2026-08-13 | 18.36 | 18.41 | 18.36 | 18.41 | +0.523% | 10,030 | -9.259% |
| 2026-08-12 | 18.24 | 18.42 | 18.20 | 18.32 | +0.434% | 27,878 | -8.784% |
| 2026-08-11 | 18.21 | 18.30 | 18.21 | 18.24 | +0.192% | 23,738 | -8.388% |
| 2026-08-10 | 18.12 | 18.27 | 18.08 | 18.20 | +0.469% | 24,520 | -8.212% |
| 2026-08-07 | 18.06 | 18.15 | 17.95 | 18.12 | +0.332% | 42,035 | -7.781% |
| 2026-08-06 | 18.20 | 18.24 | 18.05 | 18.06 | -0.551% | 16,051 | -7.475% |
| 2026-08-05 | 18.27 | 18.34 | 18.00 | 18.16 | -0.598% | 17,165 | -7.985% |
| 2026-08-04 | 18.22 | 18.34 | 18.16 | 18.27 | +0.712% | 15,601 | -8.535% |
| 2026-08-03 | 18.14 | 18.22 | 18.13 | 18.14 | -0.055% | 13,398 | -7.883% |
| 2026-07-31 | 18.25 | 18.25 | 18.00 | 18.15 | -0.275% | 24,921 | -7.934% |
| 2026-07-30 | 17.87 | 18.20 | 17.85 | 18.20 | +1.961% | 36,893 | -8.187% |
| 2026-07-29 | 17.82 | 17.90 | 17.82 | 17.85 | +0.168% | 3,521 | -6.387% |
| 2026-07-28 | 17.95 | 18.00 | 17.82 | 17.82 | 0.000% | 5,454 | -6.229% |
| 2026-07-27 | 17.90 | 17.98 | 17.81 | 17.82 | +0.112% | 10,547 | -6.229% |
| 2026-07-24 | 17.85 | 17.87 | 17.80 | 17.80 | -0.308% | 26,969 | -6.124% |
| 2026-07-23 | 17.90 | 17.97 | 17.84 | 17.86 | -0.251% | 18,291 | -6.413% |
| 2026-07-22 | 18.05 | 18.05 | 17.89 | 17.90 | -0.996% | 15,073 | -6.648% |
| 2026-07-21 | 17.88 | 18.11 | 17.88 | 18.08 | +1.119% | 19,514 | -7.577% |
| 2026-07-20 | 17.87 | 17.88 | 17.85 | 17.88 | -0.056% | 7,076 | -6.544% |
| 2026-07-17 | 17.86 | 17.98 | 17.85 | 17.89 | +0.675% | 18,441 | -6.596% |
| 2026-07-16 | 17.99 | 18.00 | 17.76 | 17.77 | -1.274% | 21,589 | -5.965% |
| 2026-07-15 | 18.00 | 18.05 | 17.94 | 18.00 | +0.247% | 4,280 | -7.164% |
| 2026-07-14 | 17.81 | 18.01 | 17.81 | 17.95 | +0.758% | 19,253 | -6.934% |
| 2026-07-13 | 17.83 | 17.83 | 17.75 | 17.82 | -0.056% | 22,194 | -6.229% |
| 2026-07-10 | 17.80 | 17.85 | 17.73 | 17.83 | +0.112% | 23,000 | -6.282% |
| 2026-07-09 | 17.75 | 17.88 | 17.75 | 17.81 | +0.395% | 15,641 | -6.176% |
| 2026-07-08 | 17.82 | 17.86 | 17.72 | 17.74 | -0.559% | 24,112 | -5.806% |
| 2026-07-07 | 17.85 | 17.89 | 17.80 | 17.84 | -0.405% | 35,803 | -6.333% |
| 2026-07-06 | 17.81 | 17.98 | 17.80 | 17.91 | +0.293% | 26,807 | -6.712% |
| 2026-07-02 | 17.62 | 17.92 | 17.62 | 17.86 | +1.075% | 21,042 | -6.439% |
| 2026-07-01 | 17.60 | 17.74 | 17.60 | 17.67 | +0.512% | 19,087 | -5.433% |
| 2026-06-30 | 17.72 | 17.79 | 17.45 | 17.58 | -0.958% | 210,002 | -4.949% |
| 2026-06-29 | 17.80 | 17.89 | 17.64 | 17.75 | +0.226% | 44,953 | -5.859% |
| 2026-06-26 | 17.67 | 17.93 | 17.64 | 17.71 | -0.056% | 27,920 | -5.647% |
| 2026-06-25 | 17.95 | 17.95 | 17.70 | 17.72 | -0.784% | 25,820 | -5.700% |
| 2026-06-24 | 17.94 | 17.94 | 17.77 | 17.86 | -0.084% | 20,873 | -6.439% |
| 2026-06-23 | 17.94 | 17.95 | 17.79 | 17.88 | -0.140% | 12,309 | -6.517% |
| 2026-06-22 | 18.10 | 18.17 | 17.72 | 17.90 | -1.377% | 55,324 | -6.648% |
| 2026-06-18 | 18.11 | 18.20 | 18.06 | 18.15 | +0.387% | 17,344 | -7.934% |
| 2026-06-17 | 17.96 | 18.09 | 17.96 | 18.08 | +0.612% | 11,221 | -7.577% |
| 2026-06-16 | 18.16 | 18.16 | 17.95 | 17.97 | -0.608% | 14,835 | -7.012% |
| 2026-06-15 | 17.95 | 18.20 | 17.82 | 18.08 | +0.222% | 57,257 | -7.577% |
| 2026-06-12 | 17.89 | 18.10 | 17.79 | 18.04 | +0.923% | 22,932 | -7.373% |
| 2026-06-11 | 17.82 | 17.91 | 17.76 | 17.88 | +0.112% | 35,297 | -6.517% |
| 2026-06-10 | 17.86 | 17.98 | 17.80 | 17.86 | +0.140% | 19,915 | -6.413% |
| 2026-06-09 | 18.05 | 18.11 | 17.79 | 17.83 | -1.274% | 23,568 | -6.282% |
| 2026-06-08 | 18.08 | 18.20 | 18.06 | 18.06 | -0.359% | 9,744 | -7.475% |
| 2026-06-05 | 18.24 | 18.24 | 18.00 | 18.13 | -0.630% | 40,551 | -7.807% |
| 2026-06-04 | 17.89 | 18.24 | 17.89 | 18.24 | +1.672% | 37,804 | -8.388% |
| 2026-06-03 | 18.01 | 18.06 | 17.91 | 17.94 | -0.692% | 21,626 | -6.856% |
| 2026-06-02 | 18.16 | 18.16 | 18.00 | 18.07 | -0.304% | 17,962 | -7.501% |
| 2026-06-01 | 18.17 | 18.27 | 18.03 | 18.12 | -2.528% | 39,081 | -7.781% |
| 2026-05-29 | 18.60 | 18.65 | 18.55 | 18.59 | +0.054% | 15,801 | -10.113% |
| 2026-05-28 | 18.47 | 18.64 | 18.47 | 18.58 | +0.487% | 33,957 | -10.065% |
| 2026-05-27 | 18.37 | 18.54 | 18.37 | 18.49 | +0.489% | 33,796 | -9.627% |
| 2026-05-26 | 18.42 | 18.55 | 18.35 | 18.40 | 0.000% | 52,913 | -9.185% |
| 2026-05-22 | 18.41 | 18.41 | 18.37 | 18.40 | 0.000% | 20,778 | -9.185% |
| 2026-05-21 | 18.35 | 18.40 | 18.30 | 18.40 | +0.272% | 18,772 | -9.185% |
| 2026-05-20 | 18.30 | 18.36 | 18.30 | 18.35 | +0.273% | 18,685 | -8.937% |
| 2026-05-19 | 18.28 | 18.30 | 18.23 | 18.30 | +0.109% | 24,994 | -8.689% |
| 2026-05-18 | 18.27 | 18.30 | 18.10 | 18.28 | +0.082% | 20,939 | -8.589% |
| 2026-05-15 | 18.29 | 18.29 | 18.18 | 18.27 | -0.517% | 28,249 | -8.514% |
| 2026-05-14 | 18.40 | 18.45 | 18.35 | 18.36 | +0.164% | 32,082 | -8.987% |
| 2026-05-13 | 18.32 | 18.39 | 18.25 | 18.33 | +0.027% | 26,957 | -8.838% |
| 2026-05-12 | 18.43 | 18.44 | 18.29 | 18.32 | -0.570% | 59,733 | -8.813% |
| 2026-05-11 | 18.35 | 18.44 | 18.33 | 18.43 | +0.436% | 20,573 | -9.333% |
| 2026-05-08 | 18.34 | 18.35 | 18.25 | 18.35 | 0.000% | 33,885 | -8.937% |
| 2026-05-07 | 18.26 | 18.39 | 18.25 | 18.35 | +0.383% | 16,528 | -8.937% |
| 2026-05-06 | 18.60 | 18.62 | 18.16 | 18.28 | -1.243% | 122,593 | -8.589% |
| 2026-05-05 | 18.44 | 18.60 | 18.41 | 18.51 | +0.108% | 29,730 | -9.724% |
| 2026-05-04 | 18.34 | 18.49 | 18.34 | 18.49 | +0.598% | 17,023 | -9.627% |
| 2026-05-01 | 18.33 | 18.45 | 18.33 | 18.38 | +0.273% | 25,557 | -9.086% |
| 2026-04-30 | 18.40 | 18.45 | 18.31 | 18.33 | -0.380% | 41,479 | -8.838% |
| 2026-04-29 | 18.45 | 18.56 | 18.40 | 18.40 | -0.271% | 8,680 | -9.185% |
| 2026-04-28 | 18.31 | 18.49 | 18.31 | 18.45 | +0.765% | 27,476 | -9.431% |
| 2026-04-27 | 18.33 | 18.48 | 18.22 | 18.31 | -0.109% | 52,292 | -8.738% |
| 2026-04-24 | 18.24 | 18.37 | 18.14 | 18.33 | +0.770% | 26,992 | -8.838% |
| 2026-04-23 | 18.03 | 18.24 | 18.02 | 18.19 | +0.442% | 51,348 | -8.136% |
| 2026-04-22 | 17.99 | 18.14 | 17.98 | 18.11 | +0.499% | 56,555 | -7.731% |
| 2026-04-21 | 18.07 | 18.12 | 17.82 | 18.02 | -1.071% | 95,735 | -7.270% |
| 2026-04-20 | 18.51 | 18.64 | 18.11 | 18.21 | -1.859% | 57,450 | -8.262% |
| 2026-04-17 | 18.57 | 18.64 | 18.55 | 18.56 | +0.216% | 5,770 | -9.968% |
| 2026-04-16 | 18.64 | 18.65 | 18.45 | 18.52 | -0.697% | 19,967 | -9.773% |
| 2026-04-15 | 18.58 | 18.68 | 18.45 | 18.65 | +0.485% | 18,878 | -10.402% |
| 2026-04-14 | 18.50 | 18.62 | 18.40 | 18.56 | +0.979% | 19,104 | -9.968% |
| 2026-04-13 | 18.42 | 18.42 | 18.33 | 18.38 | -0.217% | 12,299 | -9.086% |
| 2026-04-10 | 18.27 | 18.43 | 18.27 | 18.42 | +0.663% | 12,508 | -9.283% |
| 2026-04-09 | 18.22 | 18.45 | 18.13 | 18.30 | +0.431% | 8,218 | -8.682% |
| 2026-04-08 | 18.25 | 18.34 | 18.17 | 18.22 | +0.386% | 16,823 | -8.288% |
| 2026-04-07 | 17.99 | 18.19 | 17.99 | 18.15 | -0.275% | 12,446 | -7.934% |
| 2026-04-06 | 17.70 | 18.20 | 17.70 | 18.20 | +2.651% | 16,663 | -8.187% |
| 2026-04-02 | 17.82 | 17.87 | 17.70 | 17.73 | -0.672% | 14,648 | -5.753% |
| 2026-04-01 | 17.42 | 17.90 | 17.42 | 17.85 | +2.823% | 24,128 | -6.387% |
| 2026-03-31 | 17.75 | 17.97 | 17.24 | 17.36 | -2.197% | 86,732 | -3.744% |
| 2026-03-30 | 17.50 | 17.93 | 17.42 | 17.75 | +1.140% | 18,653 | -5.859% |
| 2026-03-27 | 17.51 | 17.60 | 17.35 | 17.55 | +0.171% | 19,205 | -4.786% |
| 2026-03-26 | 17.84 | 17.98 | 17.43 | 17.52 | -1.073% | 18,987 | -4.623% |
| 2026-03-25 | 17.94 | 17.97 | 17.71 | 17.71 | -0.225% | 3,715 | -5.647% |
| 2026-03-24 | 17.76 | 18.00 | 17.75 | 17.75 | -0.243% | 10,790 | -5.859% |
| 2026-03-23 | 17.63 | 17.92 | 17.63 | 17.79 | +1.041% | 15,280 | -6.088% |
| 2026-03-20 | 18.25 | 18.50 | 17.53 | 17.61 | -3.427% | 44,591 | -5.111% |
| 2026-03-19 | 18.29 | 18.60 | 18.18 | 18.23 | -0.301% | 18,777 | -8.363% |
| 2026-03-18 | 18.60 | 18.68 | 18.25 | 18.29 | -1.412% | 14,691 | -8.639% |
| 2026-03-17 | 18.45 | 18.74 | 18.45 | 18.55 | +0.172% | 6,253 | -9.929% |
| 2026-03-16 | 18.50 | 18.75 | 18.36 | 18.52 | +0.109% | 25,214 | -9.774% |
| 2026-03-13 | 18.56 | 18.80 | 18.50 | 18.50 | -0.644% | 14,500 | -9.676% |
| 2026-03-12 | 18.57 | 18.73 | 18.57 | 18.62 | +0.269% | 8,089 | -10.258% |
| 2026-03-11 | 18.76 | 18.76 | 18.55 | 18.57 | -0.535% | 14,093 | -10.016% |
| 2026-03-10 | 18.61 | 18.68 | 18.58 | 18.67 | +0.646% | 6,412 | -10.497% |
| 2026-03-09 | 18.67 | 18.67 | 18.52 | 18.55 | -0.696% | 19,764 | -9.919% |
| 2026-03-06 | 18.81 | 18.83 | 18.68 | 18.68 | -0.743% | 12,640 | -10.546% |
| 2026-03-05 | 18.85 | 18.96 | 18.78 | 18.82 | -0.106% | 6,574 | -11.211% |
| 2026-03-04 | 18.84 | 18.84 | 18.78 | 18.84 | +0.479% | 5,671 | -11.305% |
| 2026-03-03 | 18.79 | 18.83 | 18.75 | 18.75 | -0.213% | 9,120 | -10.880% |
| 2026-03-02 | 18.96 | 18.99 | 18.75 | 18.79 | -0.897% | 37,718 | -11.070% |
| 2026-02-27 | 19.13 | 19.20 | 18.82 | 18.96 | -2.669% | 108,046 | -11.867% |
| 2026-02-26 | 19.42 | 19.48 | 19.36 | 19.48 | 0.000% | 17,547 | -14.220% |
| 2026-02-25 | 19.40 | 19.48 | 19.40 | 19.48 | +0.051% | 10,443 | -14.220% |
| 2026-02-24 | 19.42 | 19.52 | 19.42 | 19.47 | -0.154% | 8,492 | -14.176% |
| 2026-02-23 | 19.40 | 19.50 | 19.40 | 19.50 | +0.257% | 18,526 | -14.308% |
| 2026-02-20 | 19.21 | 19.47 | 19.20 | 19.45 | +1.039% | 8,638 | -14.087% |
| 2026-02-19 | 19.17 | 19.25 | 19.14 | 19.25 | +0.490% | 11,991 | -13.195% |
| 2026-02-18 | 19.20 | 19.27 | 19.06 | 19.16 | -0.176% | 19,851 | -12.770% |
| 2026-02-17 | 19.36 | 19.36 | 19.10 | 19.19 | -0.519% | 63,638 | -12.923% |
| 2026-02-13 | 19.65 | 19.65 | 19.29 | 19.29 | -1.706% | 36,823 | -13.376% |
| 2026-02-12 | 19.65 | 19.65 | 19.60 | 19.63 | -0.094% | 11,523 | -14.854% |
| 2026-02-11 | 19.65 | 19.65 | 19.60 | 19.64 | +0.069% | 7,808 | -14.934% |
| 2026-02-10 | 19.56 | 19.65 | 19.55 | 19.63 | +0.255% | 14,929 | -14.875% |
| 2026-02-09 | 19.50 | 19.65 | 19.50 | 19.58 | -0.102% | 9,048 | -14.658% |
| 2026-02-06 | 19.55 | 19.65 | 19.48 | 19.60 | +0.512% | 6,660 | -14.745% |
| 2026-02-05 | 19.56 | 19.59 | 19.46 | 19.50 | -0.306% | 10,931 | -14.308% |
| 2026-02-04 | 19.49 | 19.57 | 19.45 | 19.56 | +0.154% | 8,275 | -14.571% |
| 2026-02-03 | 19.56 | 19.56 | 19.43 | 19.53 | -0.102% | 11,314 | -14.439% |
| 2026-02-02 | 19.53 | 19.55 | 19.35 | 19.55 | +0.359% | 12,713 | -14.527% |
| 2026-01-30 | 19.60 | 19.60 | 19.15 | 19.48 | -0.612% | 59,339 | -14.220% |
| 2026-01-29 | 19.65 | 19.68 | 19.58 | 19.60 | -0.076% | 11,783 | -14.745% |
| 2026-01-28 | 19.61 | 19.65 | 19.57 | 19.61 | +0.025% | 15,757 | -14.810% |
| 2026-01-27 | 19.68 | 19.69 | 19.45 | 19.61 | +0.102% | 12,898 | -14.788% |
| 2026-01-26 | 19.49 | 19.81 | 19.48 | 19.59 | +0.616% | 57,680 | -14.701% |
| 2026-01-23 | 19.31 | 19.58 | 19.27 | 19.47 | +0.677% | 12,351 | -14.176% |
| 2026-01-22 | 19.25 | 19.35 | 19.20 | 19.34 | +0.462% | 12,732 | -13.594% |
| 2026-01-21 | 19.15 | 19.25 | 19.08 | 19.25 | +0.785% | 20,575 | -13.195% |
| 2026-01-20 | 19.09 | 19.15 | 18.97 | 19.10 | +0.210% | 24,809 | -12.513% |
| 2026-01-16 | 18.94 | 19.11 | 18.92 | 19.06 | +0.316% | 23,850 | -12.329% |
| 2026-01-15 | 18.91 | 19.05 | 18.89 | 19.00 | +0.343% | 31,682 | -12.053% |
| 2026-01-14 | 18.94 | 18.96 | 18.82 | 18.93 | +0.185% | 15,664 | -11.751% |
| 2026-01-13 | 18.91 | 18.95 | 18.81 | 18.90 | +0.159% | 8,969 | -11.587% |
| 2026-01-12 | 18.90 | 18.90 | 18.79 | 18.87 | -0.159% | 11,425 | -11.447% |
| 2026-01-09 | 18.90 | 18.94 | 18.84 | 18.90 | 0.000% | 16,593 | -11.587% |
| 2026-01-08 | 18.78 | 18.95 | 18.76 | 18.90 | -0.053% | 26,056 | -11.587% |
| 2026-01-07 | 18.78 | 18.96 | 18.78 | 18.91 | +0.692% | 19,476 | -11.634% |
| 2026-01-06 | 18.75 | 18.78 | 18.66 | 18.78 | +0.321% | 21,217 | -11.022% |
| 2026-01-05 | 18.69 | 18.75 | 18.63 | 18.72 | +0.429% | 22,497 | -10.737% |
| 2026-01-02 | 18.52 | 18.65 | 18.50 | 18.64 | +0.920% | 29,984 | -10.354% |
| 2025-12-31 | 18.62 | 18.65 | 18.45 | 18.47 | -0.806% | 50,238 | -9.529% |
| 2025-12-30 | 18.53 | 18.70 | 18.53 | 18.62 | +0.216% | 36,481 | -10.258% |
| 2025-12-29 | 18.50 | 18.61 | 18.42 | 18.58 | +0.216% | 34,404 | -10.065% |
| 2025-12-26 | 18.64 | 18.70 | 18.54 | 18.54 | -0.376% | 17,307 | -9.871% |
| 2025-12-24 | 18.56 | 18.62 | 18.48 | 18.61 | -0.108% | 29,514 | -10.210% |
| 2025-12-23 | 18.67 | 18.73 | 18.60 | 18.63 | -0.213% | 38,198 | -10.307% |
| 2025-12-22 | 18.72 | 18.74 | 18.62 | 18.67 | +0.054% | 50,725 | -10.498% |
| 2025-12-19 | 18.74 | 18.78 | 18.62 | 18.66 | -0.214% | 22,334 | -10.450% |
| 2025-12-18 | 18.57 | 18.70 | 18.53 | 18.70 | +0.484% | 39,473 | -10.642% |
| 2025-12-17 | 18.59 | 18.63 | 18.53 | 18.61 | +0.432% | 18,299 | -10.210% |
| 2025-12-16 | 18.60 | 18.60 | 18.53 | 18.53 | -0.376% | 16,931 | -9.822% |
| 2025-12-15 | 18.57 | 18.60 | 18.45 | 18.60 | +0.649% | 21,201 | -10.161% |
| 2025-12-12 | 18.60 | 18.60 | 18.38 | 18.48 | -0.538% | 28,592 | -9.578% |
| 2025-12-11 | 18.53 | 18.61 | 18.52 | 18.58 | +0.216% | 20,701 | -10.065% |
| 2025-12-10 | 18.56 | 18.60 | 18.52 | 18.54 | -0.108% | 12,858 | -9.871% |
| 2025-12-09 | 18.61 | 18.68 | 18.52 | 18.56 | -0.215% | 32,351 | -9.968% |
| 2025-12-08 | 18.65 | 18.72 | 18.53 | 18.60 | -0.535% | 20,979 | -10.161% |
| 2025-12-05 | 18.80 | 18.80 | 18.65 | 18.70 | -0.267% | 17,177 | -10.642% |
| 2025-12-04 | 18.82 | 18.83 | 18.71 | 18.75 | -0.372% | 19,821 | -10.880% |
| 2025-12-03 | 18.81 | 18.82 | 18.76 | 18.82 | +0.106% | 27,942 | -11.211% |
| 2025-12-02 | 18.81 | 18.81 | 18.74 | 18.80 | +0.213% | 24,334 | -11.117% |
| 2025-12-01 | 18.82 | 18.82 | 18.71 | 18.76 | -1.626% | 44,894 | -10.928% |
| 2025-11-28 | 19.12 | 19.24 | 18.95 | 19.07 | -0.780% | 33,657 | -12.375% |
| 2025-11-26 | 19.20 | 19.34 | 19.13 | 19.22 | +0.209% | 36,420 | -13.059% |
| 2025-11-25 | 19.15 | 19.18 | 19.07 | 19.18 | +0.314% | 13,492 | -12.878% |
| 2025-11-24 | 19.00 | 19.15 | 19.00 | 19.12 | +0.632% | 13,428 | -12.605% |
| 2025-11-21 | 19.00 | 19.15 | 18.95 | 19.00 | 0.000% | 12,164 | -12.053% |
| 2025-11-20 | 19.15 | 19.15 | 19.00 | 19.00 | -0.731% | 13,885 | -12.053% |
| 2025-11-19 | 19.12 | 19.18 | 19.05 | 19.14 | -0.097% | 22,919 | -12.696% |
| 2025-11-18 | 19.16 | 19.18 | 19.10 | 19.16 | +0.149% | 7,912 | -12.780% |
| 2025-11-17 | 19.08 | 19.18 | 19.06 | 19.13 | +0.311% | 19,284 | -12.650% |
| 2025-11-14 | 19.00 | 19.10 | 19.00 | 19.07 | -0.049% | 11,122 | -12.378% |
| 2025-11-13 | 19.07 | 19.10 | 19.00 | 19.08 | +0.236% | 9,333 | -12.421% |
| 2025-11-12 | 18.95 | 19.06 | 18.93 | 19.04 | +0.423% | 7,520 | -12.215% |
| 2025-11-11 | 18.91 | 18.97 | 18.87 | 18.95 | +0.080% | 18,428 | -11.844% |
| 2025-11-10 | 19.01 | 19.01 | 18.92 | 18.94 | -0.264% | 6,219 | -11.774% |
| 2025-11-07 | 18.94 | 19.00 | 18.91 | 18.99 | +0.211% | 11,048 | -12.006% |
| 2025-11-06 | 19.04 | 19.05 | 18.85 | 18.95 | -0.525% | 24,806 | -11.821% |
| 2025-11-05 | 18.95 | 19.11 | 18.92 | 19.05 | +0.369% | 17,807 | -12.283% |
| 2025-11-04 | 19.08 | 19.08 | 18.90 | 18.98 | -0.576% | 15,084 | -11.960% |
| 2025-11-03 | 18.89 | 19.09 | 18.89 | 19.09 | +1.166% | 12,372 | -12.467% |
| 2025-10-31 | 19.11 | 19.18 | 18.85 | 18.87 | -0.997% | 39,215 | -11.447% |
| 2025-10-30 | 19.11 | 19.20 | 19.05 | 19.06 | -0.052% | 23,403 | -12.329% |
| 2025-10-29 | 19.14 | 19.18 | 19.06 | 19.07 | -0.201% | 10,806 | -12.375% |
| 2025-10-28 | 19.11 | 19.15 | 19.04 | 19.11 | -0.061% | 11,405 | -12.552% |
| 2025-10-27 | 19.18 | 19.18 | 18.98 | 19.12 | -0.391% | 33,863 | -12.605% |
| 2025-10-24 | 19.12 | 19.20 | 19.00 | 19.20 | +0.419% | 16,158 | -12.946% |
| 2025-10-23 | 19.08 | 19.15 | 19.04 | 19.11 | +0.394% | 18,381 | -12.582% |
| 2025-10-22 | 18.96 | 19.05 | 18.90 | 19.04 | +0.475% | 27,259 | -12.237% |
| 2025-10-21 | 18.90 | 19.05 | 18.85 | 18.95 | +0.691% | 18,905 | -11.821% |
| 2025-10-20 | 18.77 | 18.94 | 18.77 | 18.82 | +0.561% | 39,542 | -11.211% |
| 2025-10-17 | 18.76 | 18.76 | 18.70 | 18.71 | -0.080% | 3,511 | -10.713% |
| 2025-10-16 | 18.75 | 18.81 | 18.67 | 18.73 | -0.106% | 15,312 | -10.785% |
| 2025-10-15 | 18.80 | 18.84 | 18.69 | 18.75 | -0.167% | 13,412 | -10.880% |
| 2025-10-14 | 18.79 | 18.84 | 18.65 | 18.78 | +0.381% | 12,407 | -11.029% |
| 2025-10-13 | 18.80 | 18.85 | 18.71 | 18.71 | +0.161% | 17,883 | -10.690% |
| 2025-10-10 | 19.07 | 19.07 | 18.68 | 18.68 | -1.216% | 30,569 | -10.546% |
| 2025-10-09 | 19.14 | 19.14 | 18.91 | 18.91 | -0.995% | 12,850 | -11.634% |
| 2025-10-08 | 19.18 | 19.18 | 19.05 | 19.10 | -0.520% | 9,369 | -12.513% |
| 2025-10-07 | 19.05 | 19.20 | 19.04 | 19.20 | +0.787% | 24,428 | -12.968% |
| 2025-10-06 | 19.20 | 19.20 | 19.01 | 19.05 | -0.626% | 14,034 | -12.283% |
| 2025-10-03 | 19.06 | 19.20 | 19.06 | 19.17 | +0.340% | 10,969 | -12.833% |
| 2025-10-02 | 19.16 | 19.25 | 19.05 | 19.11 | -0.235% | 11,577 | -12.536% |
| 2025-10-01 | 18.99 | 19.15 | 18.99 | 19.15 | +0.789% | 10,055 | -12.742% |
| 2025-09-30 | 19.10 | 19.10 | 18.95 | 19.00 | -0.315% | 40,501 | -12.053% |
| 2025-09-29 | 19.13 | 19.14 | 19.00 | 19.06 | -0.413% | 20,295 | -12.329% |
| 2025-09-26 | 19.05 | 19.16 | 19.05 | 19.14 | +0.468% | 9,411 | -12.692% |
| 2025-09-25 | 19.13 | 19.15 | 19.05 | 19.05 | -0.105% | 11,888 | -12.283% |
| 2025-09-24 | 19.11 | 19.11 | 18.97 | 19.07 | 0.000% | 15,511 | -12.375% |
| 2025-09-23 | 19.25 | 19.25 | 19.00 | 19.07 | -0.778% | 12,684 | -12.375% |
| 2025-09-22 | 19.10 | 19.22 | 19.02 | 19.22 | +0.890% | 11,938 | -13.057% |
| 2025-09-19 | 19.09 | 19.25 | 19.01 | 19.05 | -0.222% | 27,544 | -12.283% |
| 2025-09-18 | 19.22 | 19.25 | 19.01 | 19.09 | +0.486% | 30,824 | -12.478% |
| 2025-09-17 | 19.50 | 19.50 | 19.00 | 19.00 | -2.539% | 37,223 | -12.053% |
| 2025-09-16 | 19.26 | 19.50 | 19.26 | 19.50 | +1.273% | 18,652 | -14.286% |
| 2025-09-15 | 18.96 | 19.34 | 18.95 | 19.25 | +1.583% | 23,329 | -13.195% |
| 2025-09-12 | 18.90 | 18.96 | 18.76 | 18.95 | +0.531% | 74,432 | -11.821% |
| 2025-09-11 | 19.03 | 19.25 | 18.84 | 18.85 | -0.528% | 42,573 | -11.353% |
| 2025-09-10 | 18.90 | 19.03 | 18.84 | 18.95 | +0.053% | 30,172 | -11.821% |
| 2025-09-09 | 19.01 | 19.11 | 18.91 | 18.94 | -0.630% | 15,733 | -11.774% |
| 2025-09-08 | 19.07 | 19.15 | 19.00 | 19.06 | +0.052% | 29,113 | -12.329% |
| 2025-09-05 | 18.81 | 19.07 | 18.75 | 19.05 | +1.600% | 25,350 | -12.283% |
| 2025-09-04 | 18.58 | 18.75 | 18.55 | 18.75 | +0.915% | 21,471 | -10.880% |
| 2025-09-03 | 18.65 | 18.75 | 18.50 | 18.58 | -0.375% | 46,504 | -10.065% |
| 2025-09-02 | 18.72 | 18.72 | 18.55 | 18.65 | -0.427% | 39,364 | -10.402% |
| 2025-08-29 | 18.99 | 19.00 | 18.73 | 18.73 | -3.054% | 97,347 | -10.785% |
| 2025-08-28 | 19.27 | 19.36 | 19.27 | 19.32 | +0.259% | 29,029 | -13.509% |
| 2025-08-27 | 19.18 | 19.27 | 19.18 | 19.27 | +0.469% | 21,279 | -13.285% |
| 2025-08-26 | 19.14 | 19.24 | 19.13 | 19.18 | +0.457% | 24,598 | -12.878% |
| 2025-08-25 | 19.09 | 19.15 | 19.04 | 19.09 | -0.351% | 41,291 | -12.480% |
| 2025-08-22 | 19.06 | 19.33 | 19.04 | 19.16 | +0.525% | 54,289 | -12.787% |
| 2025-08-21 | 19.06 | 19.11 | 19.03 | 19.06 | -0.157% | 9,381 | -12.329% |
| 2025-08-20 | 19.03 | 19.15 | 19.03 | 19.09 | +0.315% | 15,538 | -12.467% |
| 2025-08-19 | 18.80 | 19.05 | 18.80 | 19.03 | +1.188% | 33,496 | -12.191% |
| 2025-08-18 | 18.92 | 18.95 | 18.77 | 18.81 | -0.599% | 39,776 | -11.148% |
| 2025-08-15 | 18.87 | 18.98 | 18.85 | 18.92 | +0.212% | 16,951 | -11.681% |
| 2025-08-14 | 18.78 | 18.90 | 18.75 | 18.88 | +0.586% | 30,939 | -11.494% |
| 2025-08-13 | 18.91 | 19.00 | 18.73 | 18.77 | -0.688% | 300,860 | -10.975% |
| 2025-08-12 | 18.85 | 18.99 | 18.82 | 18.90 | +0.532% | 63,306 | -11.587% |
| 2025-08-11 | 18.79 | 18.85 | 18.79 | 18.80 | +0.213% | 34,244 | -11.117% |
| 2025-08-08 | 18.80 | 18.85 | 18.76 | 18.76 | -0.213% | 21,176 | -10.928% |
| 2025-08-07 | 18.85 | 18.86 | 18.76 | 18.80 | 0.000% | 16,297 | -11.117% |
| 2025-08-06 | 18.80 | 18.88 | 18.74 | 18.80 | +0.053% | 10,376 | -11.117% |
| 2025-08-05 | 18.89 | 18.93 | 18.74 | 18.79 | -0.606% | 27,282 | -11.070% |
| 2025-08-04 | 18.80 | 19.02 | 18.80 | 18.90 | +0.556% | 25,540 | -11.608% |
| 2025-08-01 | 18.71 | 18.85 | 18.59 | 18.80 | +0.750% | 40,855 | -11.117% |
| 2025-07-31 | 18.75 | 18.92 | 18.35 | 18.66 | -0.374% | 253,052 | -10.450% |
| 2025-07-30 | 18.86 | 18.86 | 18.68 | 18.73 | -0.899% | 279,987 | -10.785% |
| 2025-07-29 | 18.98 | 19.05 | 18.86 | 18.90 | -0.421% | 47,829 | -11.587% |
| 2025-07-28 | 18.95 | 18.99 | 18.92 | 18.98 | +0.370% | 19,014 | -11.960% |
| 2025-07-25 | 19.21 | 19.21 | 18.85 | 18.91 | -1.356% | 46,478 | -11.634% |
| 2025-07-24 | 19.09 | 19.20 | 19.07 | 19.17 | +0.393% | 17,349 | -12.833% |
| 2025-07-23 | 19.06 | 19.19 | 19.06 | 19.09 | -0.131% | 17,086 | -12.490% |
| 2025-07-22 | 19.20 | 19.20 | 19.04 | 19.12 | -0.208% | 15,907 | -12.605% |
| 2025-07-21 | 19.05 | 19.16 | 19.00 | 19.16 | +0.367% | 12,332 | -12.787% |
| 2025-07-18 | 18.93 | 19.10 | 18.90 | 19.09 | +0.686% | 14,587 | -12.467% |
| 2025-07-17 | 19.05 | 19.14 | 18.95 | 18.96 | -0.315% | 14,358 | -11.867% |
| 2025-07-16 | 18.94 | 19.05 | 18.93 | 19.02 | +0.369% | 10,134 | -12.145% |
| 2025-07-15 | 19.03 | 19.09 | 18.90 | 18.95 | -0.420% | 17,893 | -11.821% |
| 2025-07-14 | 19.15 | 19.20 | 19.02 | 19.03 | -0.834% | 22,709 | -12.191% |
| 2025-07-11 | 19.07 | 19.20 | 19.07 | 19.19 | +0.630% | 26,671 | -12.923% |
| 2025-07-10 | 19.10 | 19.16 | 19.06 | 19.07 | +0.034% | 22,614 | -12.375% |
| 2025-07-09 | 19.08 | 19.20 | 19.03 | 19.06 | +0.228% | 15,909 | -12.345% |
| 2025-07-08 | 19.05 | 19.13 | 19.00 | 19.02 | -0.157% | 10,336 | -12.145% |
| 2025-07-07 | 19.08 | 19.18 | 19.02 | 19.05 | -0.262% | 21,638 | -12.283% |
| 2025-07-03 | 18.95 | 19.10 | 18.85 | 19.10 | +1.176% | 6,879 | -12.513% |
| 2025-07-02 | 18.92 | 18.92 | 18.80 | 18.88 | +0.491% | 8,233 | -11.484% |
| 2025-07-01 | 18.74 | 18.90 | 18.74 | 18.79 | +0.728% | 32,124 | -11.050% |
| 2025-06-30 | 19.03 | 19.09 | 18.62 | 18.65 | -1.894% | 98,971 | -10.402% |
| 2025-06-27 | 19.13 | 19.13 | 19.00 | 19.01 | -0.627% | 7,006 | -12.099% |
| 2025-06-26 | 18.87 | 19.14 | 18.87 | 19.13 | +1.593% | 52,310 | -12.650% |
| 2025-06-25 | 18.85 | 19.11 | 18.81 | 18.83 | -0.238% | 10,788 | -11.259% |
| 2025-06-24 | 18.99 | 19.13 | 18.88 | 18.88 | -0.238% | 17,890 | -11.470% |
| 2025-06-23 | 19.00 | 19.08 | 18.80 | 18.92 | -0.268% | 4,452 | -11.681% |
| 2025-06-20 | 19.04 | 19.04 | 18.80 | 18.97 | +0.115% | 7,591 | -11.917% |
| 2025-06-18 | 18.84 | 19.00 | 18.84 | 18.95 | +0.793% | 7,711 | -11.816% |
| 2025-06-17 | 18.84 | 19.30 | 18.70 | 18.80 | +0.160% | 9,725 | -11.117% |
| 2025-06-16 | 18.93 | 19.24 | 18.72 | 18.77 | -0.333% | 19,768 | -10.975% |
| 2025-06-13 | 19.20 | 19.20 | 18.74 | 18.83 | -0.251% | 10,707 | -11.271% |
| 2025-06-12 | 18.82 | 18.95 | 18.70 | 18.88 | -0.317% | 8,939 | -11.494% |
| 2025-06-11 | 18.90 | 18.95 | 18.73 | 18.94 | +0.159% | 6,623 | -11.774% |
| 2025-06-10 | 18.79 | 18.94 | 18.79 | 18.91 | +0.566% | 13,662 | -11.634% |
| 2025-06-09 | 18.75 | 18.97 | 18.68 | 18.80 | -0.246% | 31,112 | -11.134% |
| 2025-06-06 | 18.75 | 18.85 | 18.73 | 18.85 | +0.641% | 10,623 | -11.353% |
| 2025-06-05 | 18.87 | 18.89 | 18.56 | 18.73 | -0.080% | 10,372 | -10.785% |
| 2025-06-04 | 18.74 | 19.05 | 18.55 | 18.75 | +0.027% | 73,349 | -10.856% |
| 2025-06-03 | 18.65 | 18.83 | 18.34 | 18.74 | +0.160% | 204,500 | -10.832% |
| 2025-06-02 | 19.05 | 19.24 | 18.57 | 18.71 | -1.005% | 22,982 | -10.689% |
| 2025-05-30 | 19.13 | 19.13 | 18.90 | 18.90 | -3.325% | 40,954 | -11.587% |
| 2025-05-29 | 19.36 | 19.60 | 19.22 | 19.55 | +0.825% | 43,186 | -14.527% |
| 2025-05-28 | 19.56 | 19.60 | 19.34 | 19.39 | +0.103% | 4,834 | -13.822% |
| 2025-05-27 | 19.50 | 19.59 | 19.25 | 19.37 | -0.713% | 94,832 | -13.733% |
| 2025-05-23 | 19.62 | 19.62 | 19.12 | 19.51 | -0.666% | 86,302 | -14.348% |
| 2025-05-22 | 19.61 | 19.65 | 19.39 | 19.64 | +0.204% | 111,003 | -14.919% |
| 2025-05-21 | 19.63 | 19.73 | 19.32 | 19.60 | -0.457% | 97,842 | -14.745% |
| 2025-05-20 | 19.42 | 19.79 | 19.30 | 19.69 | +1.495% | 140,489 | -15.135% |
| 2025-05-19 | 19.30 | 19.48 | 19.25 | 19.40 | +0.362% | 30,290 | -13.866% |
| 2025-05-16 | 19.33 | 19.40 | 19.12 | 19.33 | +0.940% | 66,557 | -13.554% |
| 2025-05-15 | 18.95 | 19.25 | 18.95 | 19.15 | +1.002% | 11,518 | -12.742% |
| 2025-05-14 | 19.16 | 19.35 | 18.88 | 18.96 | -0.577% | 19,736 | -11.867% |
| 2025-05-13 | 18.90 | 19.10 | 18.90 | 19.07 | +0.926% | 21,853 | -12.375% |
| 2025-05-12 | 19.38 | 19.55 | 18.89 | 18.89 | -1.945% | 24,265 | -11.564% |
| 2025-05-09 | 19.40 | 19.45 | 19.14 | 19.27 | -0.228% | 16,772 | -13.284% |
| 2025-05-08 | 19.13 | 19.51 | 19.08 | 19.31 | +1.014% | 20,280 | -13.482% |
| 2025-05-07 | 19.30 | 19.50 | 19.07 | 19.12 | -0.778% | 13,543 | -12.605% |
| 2025-05-06 | 19.43 | 19.48 | 19.18 | 19.27 | -0.465% | 10,205 | -13.285% |
| 2025-05-05 | 19.43 | 19.50 | 19.30 | 19.36 | -0.206% | 11,992 | -13.688% |
| 2025-05-02 | 19.35 | 19.43 | 19.32 | 19.40 | +0.362% | 13,658 | -13.866% |
| 2025-05-01 | 19.17 | 19.40 | 19.17 | 19.33 | +0.677% | 7,265 | -13.554% |
| 2025-04-30 | 19.26 | 19.60 | 19.17 | 19.20 | -0.259% | 35,519 | -12.969% |
| 2025-04-29 | 19.17 | 19.25 | 19.11 | 19.25 | +0.627% | 5,145 | -13.194% |
| 2025-04-28 | 19.21 | 19.29 | 19.07 | 19.13 | +0.473% | 22,546 | -12.650% |
| 2025-04-25 | 19.22 | 19.35 | 18.97 | 19.04 | -0.833% | 21,010 | -12.237% |
| 2025-04-24 | 18.86 | 19.30 | 18.69 | 19.20 | +1.911% | 45,663 | -12.969% |
| 2025-04-23 | 18.65 | 19.05 | 18.48 | 18.84 | +2.280% | 34,990 | -11.306% |
| 2025-04-22 | 18.29 | 18.58 | 18.29 | 18.42 | +1.376% | 14,492 | -9.283% |
| 2025-04-21 | 18.20 | 18.31 | 18.06 | 18.17 | +0.387% | 14,190 | -8.035% |
| 2025-04-17 | 18.47 | 18.49 | 18.10 | 18.10 | -0.482% | 14,216 | -7.680% |
| 2025-04-16 | 18.10 | 18.42 | 18.10 | 18.19 | -0.450% | 10,808 | -8.125% |
| 2025-04-15 | 18.01 | 18.28 | 18.01 | 18.27 | +0.689% | 33,663 | -8.539% |
| 2025-04-14 | 17.98 | 18.23 | 17.86 | 18.14 | 0.000% | 15,986 | -7.909% |