PMTU
PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028
stockNYSEStructured Product
At CloseOct 2, 2026
25.21USD0.000%(0.00)544
After-hoursOct 2, 2026 4:10:30 PM EDT
25.21USD0.000%(0.00)
PMTU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.17 | 25.21 | 25.15 | 25.21 | +0.151% | 1,816 | 0.000% |
| 2026-10-01 | 25.20 | 25.25 | 25.10 | 25.17 | -0.309% | 7,217 | +0.151% |
| 2026-09-30 | 25.15 | 25.25 | 25.15 | 25.25 | -0.040% | 985 | -0.158% |
| 2026-09-29 | 25.20 | 25.27 | 25.15 | 25.26 | +0.437% | 969 | -0.198% |
| 2026-09-28 | 25.16 | 25.21 | 25.15 | 25.15 | -0.119% | 5,233 | +0.239% |
| 2026-09-25 | 25.15 | 25.18 | 25.15 | 25.18 | -0.000% | 2,295 | +0.119% |
| 2026-09-24 | 25.28 | 25.29 | 25.15 | 25.18 | -0.592% | 8,829 | +0.119% |
| 2026-09-23 | 25.32 | 25.35 | 25.32 | 25.33 | +0.039% | 2,551 | -0.474% |
| 2026-09-22 | 25.37 | 25.49 | 25.25 | 25.32 | -0.118% | 4,064 | -0.434% |
| 2026-09-21 | 25.49 | 25.49 | 25.35 | 25.35 | -0.391% | 852 | -0.552% |
| 2026-09-18 | 25.34 | 25.45 | 25.34 | 25.45 | +0.472% | 1,959 | -0.941% |
| 2026-09-17 | 25.35 | 25.43 | 25.23 | 25.33 | -0.471% | 4,508 | -0.474% |
| 2026-09-16 | 25.38 | 25.48 | 25.38 | 25.45 | +0.157% | 2,534 | -0.943% |
| 2026-09-15 | 25.38 | 25.56 | 25.34 | 25.41 | -1.588% | 2,463 | -0.787% |
| 2026-09-14 | 25.76 | 25.84 | 25.76 | 25.82 | -0.380% | 3,641 | -2.363% |
| 2026-09-11 | 25.85 | 26.03 | 25.85 | 25.92 | +0.538% | 5,496 | -2.734% |
| 2026-09-10 | 25.75 | 25.96 | 25.75 | 25.78 | +0.019% | 1,170 | -2.211% |
| 2026-09-09 | 25.87 | 25.96 | 25.75 | 25.77 | -0.290% | 2,170 | -2.192% |
| 2026-09-08 | 25.88 | 25.96 | 25.80 | 25.85 | +0.388% | 1,789 | -2.476% |
| 2026-09-04 | 25.62 | 25.92 | 25.62 | 25.75 | +0.078% | 34,893 | -2.097% |
| 2026-09-03 | 25.73 | 25.85 | 25.70 | 25.73 | -0.810% | 25,489 | -2.021% |
| 2026-09-02 | 25.73 | 25.94 | 25.65 | 25.94 | 0.000% | 515 | -2.814% |
| 2026-09-01 | 25.94 | 25.94 | 25.94 | 25.94 | +0.348% | 636 | -2.814% |
| 2026-08-31 | 25.87 | 25.96 | 25.72 | 25.85 | +0.505% | 1,079 | -2.476% |
| 2026-08-28 | 25.72 | 25.72 | 25.72 | 25.72 | -0.310% | 306 | -1.983% |
| 2026-08-27 | 25.79 | 25.80 | 25.72 | 25.80 | -0.433% | 989 | -2.286% |
| 2026-08-26 | 25.72 | 25.91 | 25.72 | 25.91 | +0.747% | 211 | -2.709% |
| 2026-08-25 | 25.72 | 25.72 | 25.72 | 25.72 | -0.310% | 514 | -1.983% |
| 2026-08-24 | 25.80 | 25.82 | 25.80 | 25.80 | 0.000% | 825 | -2.287% |
| 2026-08-21 | 25.80 | 25.80 | 25.80 | 25.80 | +0.194% | 111 | -2.287% |
| 2026-08-20 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 284 | -2.097% |
| 2026-08-19 | 25.88 | 25.88 | 25.75 | 25.75 | -0.348% | 3,771 | -2.097% |
| 2026-08-18 | 25.75 | 25.84 | 25.75 | 25.84 | +0.349% | 1,686 | -2.438% |
| 2026-08-17 | 25.75 | 25.75 | 25.75 | 25.75 | +0.077% | 533 | -2.097% |
| 2026-08-14 | 25.80 | 25.81 | 25.73 | 25.73 | +0.079% | 2,121 | -2.021% |
| 2026-08-13 | 25.59 | 25.71 | 25.59 | 25.71 | -0.233% | 1,716 | -1.944% |
| 2026-08-12 | 25.53 | 25.80 | 25.51 | 25.77 | +1.377% | 1,399 | -2.173% |
| 2026-08-11 | 25.63 | 25.63 | 25.39 | 25.42 | -1.435% | 705 | -0.826% |
| 2026-08-10 | 25.64 | 25.80 | 25.64 | 25.79 | +1.137% | 5,175 | -2.249% |
| 2026-08-07 | 25.50 | 25.50 | 25.50 | 25.50 | -0.039% | 171 | -1.137% |
| 2026-08-06 | 25.43 | 25.51 | 25.43 | 25.51 | -0.352% | 546 | -1.176% |
| 2026-08-05 | 25.54 | 25.60 | 25.54 | 25.60 | +0.039% | 1,338 | -1.523% |
| 2026-08-04 | 25.56 | 25.61 | 25.47 | 25.59 | -0.389% | 873 | -1.485% |
| 2026-08-03 | 25.70 | 25.70 | 25.59 | 25.69 | +0.430% | 2,258 | -1.868% |
| 2026-07-31 | 25.60 | 25.60 | 25.50 | 25.58 | -0.098% | 1,217 | -1.446% |
| 2026-07-30 | 25.60 | 25.70 | 25.60 | 25.61 | -0.370% | 982 | -1.543% |
| 2026-07-28 | 25.70 | 25.70 | 25.70 | 25.70 | +0.039% | 219 | -1.907% |
| 2026-07-27 | 25.60 | 25.69 | 25.60 | 25.69 | +0.000% | 486 | -1.868% |
| 2026-07-22 | 25.61 | 25.69 | 25.53 | 25.69 | +0.234% | 658 | -1.868% |
| 2026-07-21 | 25.63 | 25.63 | 25.63 | 25.63 | +0.039% | 299 | -1.639% |
| 2026-07-20 | 25.62 | 25.62 | 25.62 | 25.62 | -0.078% | 334 | -1.600% |
| 2026-07-17 | 25.61 | 25.64 | 25.61 | 25.64 | -0.233% | 334 | -1.677% |
| 2026-07-16 | 25.50 | 25.70 | 25.50 | 25.70 | +0.942% | 827 | -1.906% |
| 2026-07-15 | 25.50 | 25.73 | 25.46 | 25.46 | -0.663% | 865 | -0.982% |
| 2026-07-14 | 25.51 | 25.63 | 25.51 | 25.63 | +0.470% | 1,023 | -1.639% |
| 2026-07-13 | 25.74 | 25.74 | 25.51 | 25.51 | -0.894% | 643 | -1.176% |
| 2026-07-10 | 25.70 | 25.74 | 25.70 | 25.74 | +0.547% | 718 | -2.059% |
| 2026-07-09 | 25.68 | 25.68 | 25.59 | 25.60 | +0.669% | 2,079 | -1.523% |
| 2026-07-08 | 25.44 | 25.44 | 25.43 | 25.43 | -0.275% | 632 | -0.865% |
| 2026-07-07 | 25.55 | 25.55 | 25.50 | 25.50 | -0.196% | 571 | -1.137% |
| 2026-07-06 | 25.55 | 25.55 | 25.55 | 25.55 | +0.591% | 1,457 | -1.331% |
| 2026-07-02 | 25.35 | 25.40 | 25.34 | 25.40 | -0.197% | 986 | -0.748% |
| 2026-07-01 | 25.55 | 25.55 | 25.35 | 25.45 | +0.059% | 1,874 | -0.943% |
| 2026-06-30 | 25.55 | 25.55 | 25.40 | 25.43 | -0.522% | 869 | -0.885% |
| 2026-06-29 | 25.40 | 25.60 | 25.40 | 25.57 | +0.663% | 3,890 | -1.402% |
| 2026-06-26 | 25.40 | 25.40 | 25.30 | 25.40 | +0.158% | 5,510 | -0.748% |
| 2026-06-25 | 25.40 | 25.40 | 25.36 | 25.36 | -0.040% | 698 | -0.591% |
| 2026-06-24 | 25.40 | 25.40 | 25.37 | 25.37 | +0.020% | 1,792 | -0.631% |
| 2026-06-23 | 25.36 | 25.36 | 25.35 | 25.36 | -0.138% | 944 | -0.611% |
| 2026-06-22 | 25.43 | 25.43 | 25.38 | 25.40 | +0.118% | 732 | -0.748% |
| 2026-06-18 | 25.36 | 25.81 | 25.36 | 25.37 | +0.039% | 8,246 | -0.631% |
| 2026-06-17 | 25.36 | 25.36 | 25.36 | 25.36 | -0.118% | 2,107 | -0.592% |
| 2026-06-16 | 25.35 | 25.55 | 25.34 | 25.39 | +0.158% | 2,542 | -0.709% |
| 2026-06-15 | 25.35 | 25.35 | 25.35 | 25.35 | -1.630% | 1,368 | -0.552% |
| 2026-06-12 | 25.77 | 25.77 | 25.77 | 25.77 | -0.039% | 169 | -2.173% |
| 2026-06-11 | 25.78 | 25.78 | 25.78 | 25.78 | -0.463% | 292 | -2.211% |
| 2026-06-10 | 25.90 | 25.90 | 25.80 | 25.90 | 0.000% | 1,712 | -2.664% |
| 2026-06-09 | 25.78 | 25.90 | 25.78 | 25.90 | +0.465% | 734 | -2.664% |
| 2026-06-08 | 25.84 | 25.84 | 25.78 | 25.78 | -0.274% | 957 | -2.211% |
| 2026-06-04 | 25.84 | 25.85 | 25.84 | 25.85 | +0.120% | 3,280 | -2.480% |
| 2026-06-03 | 25.78 | 25.82 | 25.78 | 25.82 | +0.350% | 663 | -2.363% |
| 2026-06-02 | 25.68 | 25.77 | 25.68 | 25.73 | -0.078% | 1,085 | -2.021% |
| 2026-06-01 | 25.65 | 25.90 | 25.65 | 25.75 | +0.527% | 5,996 | -2.097% |
| 2026-05-29 | 25.65 | 25.65 | 25.61 | 25.61 | -0.136% | 644 | -1.581% |
| 2026-05-28 | 25.58 | 25.65 | 25.58 | 25.65 | +0.352% | 835 | -1.715% |
| 2026-05-26 | 25.70 | 25.97 | 25.56 | 25.56 | +0.039% | 4,356 | -1.369% |
| 2026-05-22 | 25.55 | 25.55 | 25.55 | 25.55 | +0.039% | 518 | -1.331% |
| 2026-05-21 | 25.51 | 25.54 | 25.50 | 25.54 | +0.122% | 1,899 | -1.292% |
| 2026-05-20 | 25.50 | 25.55 | 25.50 | 25.51 | +0.035% | 857 | -1.172% |
| 2026-05-19 | 25.55 | 25.55 | 25.50 | 25.50 | -0.313% | 566 | -1.137% |
| 2026-05-18 | 25.55 | 25.58 | 25.55 | 25.58 | +0.314% | 1,101 | -1.446% |
| 2026-05-15 | 25.42 | 25.50 | 25.42 | 25.50 | +0.050% | 921 | -1.137% |
| 2026-05-14 | 25.45 | 25.50 | 25.45 | 25.49 | -0.050% | 3,197 | -1.088% |
| 2026-05-13 | 25.50 | 25.50 | 25.50 | 25.50 | -0.157% | 182 | -1.137% |
| 2026-05-12 | 25.55 | 25.55 | 25.45 | 25.54 | +0.433% | 888 | -1.292% |
| 2026-05-11 | 25.45 | 25.45 | 25.33 | 25.43 | -0.157% | 8,712 | -0.865% |
| 2026-05-08 | 25.50 | 25.50 | 25.47 | 25.47 | +0.012% | 1,042 | -1.021% |
| 2026-05-07 | 25.45 | 25.48 | 25.45 | 25.47 | -0.129% | 2,119 | -1.009% |
| 2026-05-06 | 25.50 | 25.50 | 25.50 | 25.50 | +0.098% | 275 | -1.137% |
| 2026-05-05 | 25.50 | 25.50 | 25.42 | 25.48 | +0.079% | 1,207 | -1.040% |
| 2026-05-04 | 25.50 | 25.50 | 25.42 | 25.45 | -0.176% | 1,511 | -0.962% |
| 2026-05-01 | 25.49 | 25.50 | 25.45 | 25.50 | +0.137% | 1,620 | -1.137% |
| 2026-04-30 | 25.41 | 25.49 | 25.41 | 25.46 | -0.137% | 1,578 | -1.001% |
| 2026-04-29 | 25.50 | 25.50 | 25.50 | 25.50 | +0.118% | 309 | -1.137% |
| 2026-04-27 | 25.60 | 25.60 | 25.42 | 25.47 | -0.663% | 3,284 | -1.021% |
| 2026-04-24 | 25.75 | 25.75 | 25.64 | 25.64 | 0.000% | 902 | -1.677% |
| 2026-04-23 | 25.65 | 25.65 | 25.64 | 25.64 | +0.352% | 1,914 | -1.677% |
| 2026-04-22 | 25.56 | 25.56 | 25.55 | 25.55 | +0.393% | 2,524 | -1.331% |
| 2026-04-21 | 25.46 | 25.46 | 25.45 | 25.45 | -0.741% | 2,034 | -0.943% |
| 2026-04-20 | 25.60 | 25.65 | 25.46 | 25.64 | +0.164% | 2,405 | -1.677% |
| 2026-04-17 | 25.60 | 25.60 | 25.60 | 25.60 | +0.306% | 608 | -1.516% |
| 2026-04-16 | 25.42 | 25.52 | 25.41 | 25.52 | +0.393% | 2,851 | -1.215% |
| 2026-04-15 | 25.53 | 25.62 | 25.42 | 25.42 | -0.020% | 3,931 | -0.826% |
| 2026-04-14 | 25.50 | 25.50 | 25.43 | 25.43 | +0.217% | 1,882 | -0.846% |
| 2026-04-13 | 25.37 | 25.37 | 25.37 | 25.37 | -0.510% | 222 | -0.631% |
| 2026-04-10 | 25.50 | 25.50 | 25.50 | 25.50 | +0.196% | 583 | -1.137% |
| 2026-04-09 | 25.45 | 25.45 | 25.45 | 25.45 | -0.547% | 982 | -0.943% |
| 2026-04-08 | 25.59 | 25.59 | 25.59 | 25.59 | +0.677% | 429 | -1.485% |
| 2026-04-07 | 25.42 | 25.42 | 25.42 | 25.42 | -0.458% | 2,688 | -0.818% |
| 2026-04-02 | 25.54 | 25.54 | 25.54 | 25.54 | -0.449% | 911 | -1.273% |
| 2026-04-01 | 25.60 | 25.65 | 25.60 | 25.65 | +0.786% | 2,015 | -1.716% |
| 2026-03-31 | 25.50 | 25.62 | 25.38 | 25.45 | +0.000% | 3,487 | -0.943% |
| 2026-03-30 | 25.45 | 25.45 | 25.40 | 25.45 | -0.157% | 2,598 | -0.943% |
| 2026-03-27 | 25.18 | 25.49 | 25.18 | 25.49 | +0.950% | 779 | -1.098% |
| 2026-03-26 | 25.25 | 25.25 | 25.25 | 25.25 | -0.669% | 840 | -0.158% |
| 2026-03-25 | 25.67 | 25.67 | 25.42 | 25.42 | +0.873% | 444 | -0.826% |
| 2026-03-24 | 25.20 | 25.20 | 25.20 | 25.20 | +0.139% | 2,440 | +0.040% |
| 2026-03-23 | 25.26 | 25.26 | 25.15 | 25.16 | -0.060% | 1,998 | +0.179% |
| 2026-03-20 | 25.30 | 25.30 | 25.02 | 25.18 | -0.321% | 4,443 | +0.119% |
| 2026-03-19 | 25.31 | 25.35 | 25.26 | 25.26 | -0.233% | 1,008 | -0.202% |
| 2026-03-18 | 25.35 | 25.35 | 25.26 | 25.32 | +0.079% | 2,005 | -0.434% |
| 2026-03-17 | 25.36 | 25.36 | 25.27 | 25.30 | +0.079% | 1,428 | -0.356% |
| 2026-03-16 | 25.30 | 25.32 | 25.27 | 25.28 | -0.126% | 2,459 | -0.277% |
| 2026-03-13 | 25.38 | 25.41 | 25.26 | 25.31 | -1.605% | 2,987 | -0.403% |
| 2026-03-12 | 25.75 | 25.75 | 25.71 | 25.73 | -0.058% | 1,276 | -2.002% |
| 2026-03-11 | 25.83 | 25.83 | 25.74 | 25.74 | -0.009% | 1,997 | -2.059% |
| 2026-03-10 | 25.65 | 25.74 | 25.65 | 25.74 | -0.185% | 689 | -2.068% |
| 2026-03-09 | 25.78 | 25.79 | 25.61 | 25.79 | +0.039% | 3,373 | -2.249% |
| 2026-03-06 | 25.68 | 25.78 | 25.58 | 25.78 | +0.311% | 1,928 | -2.211% |
| 2026-03-05 | 25.77 | 25.77 | 25.70 | 25.70 | -0.194% | 3,796 | -1.907% |
| 2026-03-04 | 25.67 | 25.75 | 25.64 | 25.75 | -0.155% | 2,296 | -2.097% |
| 2026-03-03 | 25.50 | 25.79 | 25.50 | 25.79 | +0.311% | 2,229 | -2.249% |
| 2026-03-02 | 25.53 | 25.72 | 25.52 | 25.71 | +0.273% | 8,618 | -1.945% |
| 2026-02-27 | 25.56 | 25.65 | 25.56 | 25.64 | -0.227% | 1,933 | -1.677% |
| 2026-02-26 | 25.76 | 25.83 | 25.65 | 25.70 | +0.071% | 4,039 | -1.900% |
| 2026-02-25 | 25.87 | 25.87 | 25.54 | 25.68 | -0.394% | 13,988 | -1.830% |
| 2026-02-24 | 25.88 | 25.88 | 25.78 | 25.78 | -0.226% | 2,135 | -2.217% |
| 2026-02-23 | 25.88 | 25.88 | 25.80 | 25.84 | -0.155% | 822 | -2.438% |
| 2026-02-20 | 25.87 | 25.88 | 25.85 | 25.88 | +0.078% | 1,991 | -2.589% |
| 2026-02-19 | 25.82 | 25.87 | 25.80 | 25.86 | +0.232% | 3,509 | -2.513% |
| 2026-02-18 | 25.85 | 25.85 | 25.80 | 25.80 | -0.077% | 2,342 | -2.287% |
| 2026-02-17 | 25.83 | 25.83 | 25.82 | 25.82 | +0.078% | 1,433 | -2.363% |
| 2026-02-13 | 25.80 | 25.87 | 25.80 | 25.80 | -0.192% | 1,137 | -2.287% |
| 2026-02-12 | 25.74 | 25.88 | 25.74 | 25.85 | +0.387% | 1,471 | -2.474% |
| 2026-02-11 | 25.84 | 25.84 | 25.75 | 25.75 | -0.194% | 550 | -2.097% |
| 2026-02-10 | 25.79 | 25.80 | 25.79 | 25.80 | +0.039% | 766 | -2.287% |
| 2026-02-09 | 25.80 | 25.80 | 25.68 | 25.79 | +0.427% | 2,323 | -2.249% |
| 2026-02-06 | 25.57 | 25.75 | 25.57 | 25.68 | +0.607% | 3,019 | -1.832% |
| 2026-02-05 | 25.56 | 25.59 | 25.50 | 25.53 | +0.257% | 2,233 | -1.236% |
| 2026-02-04 | 25.51 | 25.58 | 25.46 | 25.46 | -0.547% | 3,640 | -0.982% |
| 2026-02-03 | 25.48 | 25.60 | 25.48 | 25.60 | +0.196% | 4,759 | -1.523% |
| 2026-02-02 | 25.76 | 25.76 | 25.47 | 25.55 | -1.199% | 6,816 | -1.331% |
| 2026-01-29 | 25.77 | 25.86 | 25.61 | 25.86 | +0.819% | 992 | -2.514% |
| 2026-01-28 | 25.40 | 25.65 | 25.40 | 25.65 | +0.070% | 6,972 | -1.715% |
| 2026-01-27 | 25.60 | 25.66 | 25.60 | 25.63 | +0.145% | 4,735 | -1.646% |
| 2026-01-26 | 25.50 | 25.59 | 25.50 | 25.59 | +0.412% | 761 | -1.504% |
| 2026-01-23 | 25.37 | 25.50 | 25.37 | 25.49 | +0.197% | 1,130 | -1.098% |
| 2026-01-22 | 25.37 | 25.50 | 25.37 | 25.44 | +0.039% | 995 | -0.904% |
| 2026-01-21 | 25.33 | 25.50 | 25.33 | 25.43 | +0.079% | 2,714 | -0.865% |
| 2026-01-20 | 25.45 | 25.46 | 25.38 | 25.41 | -0.137% | 3,450 | -0.787% |
| 2026-01-16 | 25.41 | 25.48 | 25.40 | 25.44 | -0.255% | 1,343 | -0.923% |
| 2026-01-15 | 25.45 | 25.51 | 25.39 | 25.51 | +0.236% | 9,367 | -1.176% |
| 2026-01-14 | 25.49 | 25.49 | 25.38 | 25.45 | +0.020% | 4,132 | -0.943% |
| 2026-01-13 | 25.42 | 25.45 | 25.42 | 25.45 | +0.217% | 1,160 | -0.924% |
| 2026-01-12 | 25.39 | 25.44 | 25.39 | 25.39 | -0.353% | 1,266 | -0.709% |
| 2026-01-09 | 25.39 | 25.48 | 25.39 | 25.48 | +0.275% | 2,693 | -1.060% |
| 2026-01-08 | 25.43 | 25.49 | 25.40 | 25.41 | -0.181% | 2,663 | -0.787% |
| 2026-01-07 | 25.45 | 25.46 | 25.45 | 25.46 | +0.301% | 1,468 | -0.966% |
| 2026-01-06 | 25.38 | 25.38 | 25.38 | 25.38 | -0.277% | 868 | -0.668% |
| 2026-01-05 | 25.43 | 25.49 | 25.40 | 25.45 | +0.079% | 2,492 | -0.943% |
| 2026-01-02 | 25.36 | 25.43 | 25.36 | 25.43 | +0.197% | 5,196 | -0.865% |
| 2025-12-31 | 25.38 | 25.45 | 25.34 | 25.38 | -0.020% | 2,471 | -0.670% |
| 2025-12-30 | 25.43 | 25.45 | 25.39 | 25.39 | +0.376% | 1,233 | -0.689% |
| 2025-12-29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.433% | 2,794 | -0.316% |
| 2025-12-26 | 25.40 | 25.59 | 25.40 | 25.40 | +0.435% | 3,035 | -0.748% |
| 2025-12-24 | 25.59 | 25.60 | 25.29 | 25.29 | -0.511% | 2,826 | -0.316% |
| 2025-12-23 | 25.50 | 25.51 | 25.42 | 25.42 | 0.000% | 3,143 | -0.826% |
| 2025-12-22 | 25.45 | 25.68 | 25.42 | 25.42 | +0.237% | 6,187 | -0.826% |
| 2025-12-19 | 25.40 | 25.40 | 25.36 | 25.36 | -0.314% | 2,144 | -0.591% |
| 2025-12-18 | 25.40 | 25.45 | 25.30 | 25.44 | +0.120% | 6,117 | -0.904% |
| 2025-12-17 | 25.40 | 25.42 | 25.38 | 25.41 | -0.042% | 2,791 | -0.785% |
| 2025-12-16 | 25.45 | 25.50 | 25.41 | 25.42 | -0.314% | 3,032 | -0.826% |
| 2025-12-15 | 25.49 | 25.50 | 25.44 | 25.50 | -1.679% | 2,371 | -1.137% |
| 2025-12-12 | 25.95 | 26.00 | 25.90 | 25.94 | -0.210% | 6,704 | -2.797% |
| 2025-12-11 | 25.99 | 25.99 | 25.99 | 25.99 | +0.541% | 880 | -3.001% |
| 2025-12-10 | 26.00 | 26.00 | 25.85 | 25.85 | -0.577% | 328 | -2.476% |
| 2025-12-09 | 25.76 | 26.01 | 25.73 | 26.00 | +0.775% | 5,287 | -3.038% |
| 2025-12-08 | 25.85 | 25.85 | 25.80 | 25.80 | +0.078% | 4,720 | -2.287% |
| 2025-12-04 | 25.79 | 25.79 | 25.78 | 25.78 | -0.038% | 1,750 | -2.211% |
| 2025-12-03 | 25.78 | 25.79 | 25.75 | 25.79 | +0.078% | 3,581 | -2.249% |
| 2025-12-02 | 25.74 | 25.77 | 25.67 | 25.77 | +0.122% | 6,393 | -2.173% |
| 2025-12-01 | 25.78 | 25.78 | 25.65 | 25.74 | -0.199% | 3,045 | -2.054% |
| 2025-11-28 | 25.63 | 25.79 | 25.63 | 25.79 | +1.011% | 1,006 | -2.249% |
| 2025-11-26 | 25.67 | 25.68 | 25.53 | 25.53 | +0.125% | 1,924 | -1.261% |
| 2025-11-25 | 25.50 | 25.50 | 25.47 | 25.50 | -0.000% | 8,684 | -1.137% |
| 2025-11-24 | 25.43 | 25.53 | 25.43 | 25.50 | 0.000% | 2,184 | -1.137% |
| 2025-11-21 | 25.51 | 25.51 | 25.43 | 25.50 | -0.078% | 6,163 | -1.137% |
| 2025-11-20 | 25.52 | 25.52 | 25.52 | 25.52 | -0.039% | 1,361 | -1.215% |
| 2025-11-19 | 25.53 | 25.53 | 25.53 | 25.53 | -0.268% | 352 | -1.253% |
| 2025-11-18 | 25.65 | 25.65 | 25.59 | 25.60 | -0.200% | 933 | -1.518% |
| 2025-11-14 | 25.65 | 25.65 | 25.65 | 25.65 | -0.543% | 622 | -1.715% |
| 2025-11-13 | 25.56 | 25.80 | 25.54 | 25.79 | +0.821% | 6,037 | -2.249% |
| 2025-11-12 | 25.59 | 25.65 | 25.58 | 25.58 | -0.467% | 1,792 | -1.446% |
| 2025-11-11 | 25.57 | 25.72 | 25.56 | 25.70 | -0.349% | 1,038 | -1.907% |
| 2025-11-10 | 25.79 | 25.79 | 25.79 | 25.79 | +0.350% | 367 | -2.249% |
| 2025-11-07 | 25.60 | 25.70 | 25.56 | 25.70 | -0.078% | 839 | -1.907% |
| 2025-11-06 | 25.80 | 25.80 | 25.72 | 25.72 | -0.039% | 614 | -1.983% |
| 2025-11-05 | 25.81 | 25.81 | 25.65 | 25.73 | -0.321% | 2,234 | -2.021% |
| 2025-11-04 | 25.65 | 26.00 | 25.65 | 25.81 | +0.713% | 4,601 | -2.336% |
| 2025-11-03 | 25.92 | 25.92 | 25.63 | 25.63 | -1.725% | 5,241 | -1.639% |
| 2025-10-31 | 26.10 | 26.10 | 25.75 | 26.08 | -0.420% | 10,967 | -3.336% |
| 2025-10-30 | 26.25 | 26.26 | 25.93 | 26.19 | +1.560% | 1,584 | -3.742% |
| 2025-10-29 | 25.71 | 25.79 | 25.60 | 25.79 | -0.009% | 9,853 | -2.239% |
| 2025-10-28 | 25.79 | 25.79 | 25.79 | 25.79 | 0.000% | 545 | -2.249% |
| 2025-10-27 | 25.79 | 25.79 | 25.79 | 25.79 | +0.978% | 951 | -2.249% |
| 2025-10-24 | 25.80 | 25.80 | 25.54 | 25.54 | -1.007% | 1,133 | -1.292% |
| 2025-10-23 | 25.67 | 25.80 | 25.67 | 25.80 | +0.233% | 2,055 | -2.287% |
| 2025-10-22 | 25.70 | 25.74 | 25.66 | 25.74 | +0.429% | 4,875 | -2.059% |
| 2025-10-21 | 25.72 | 25.72 | 25.63 | 25.63 | -0.283% | 1,347 | -1.639% |
| 2025-10-20 | 25.61 | 25.74 | 25.61 | 25.70 | +0.401% | 2,372 | -1.917% |
| 2025-10-17 | 25.43 | 25.61 | 25.43 | 25.60 | -0.544% | 745 | -1.523% |
| 2025-10-16 | 25.74 | 25.74 | 25.74 | 25.74 | +0.156% | 573 | -2.059% |
| 2025-10-15 | 25.81 | 25.97 | 25.67 | 25.70 | +0.214% | 2,284 | -1.906% |
| 2025-10-14 | 25.62 | 25.70 | 25.62 | 25.64 | +0.235% | 2,420 | -1.696% |
| 2025-10-13 | 25.50 | 25.59 | 25.50 | 25.59 | +0.333% | 1,291 | -1.466% |
| 2025-10-10 | 25.40 | 25.50 | 25.40 | 25.50 | +0.950% | 2,108 | -1.137% |
| 2025-10-09 | 25.35 | 25.35 | 25.25 | 25.26 | -0.355% | 3,420 | -0.198% |
| 2025-10-08 | 25.29 | 25.36 | 25.25 | 25.35 | -0.039% | 3,695 | -0.552% |
| 2025-10-07 | 25.36 | 25.36 | 25.36 | 25.36 | 0.000% | 183 | -0.591% |
| 2025-10-06 | 25.45 | 25.45 | 25.36 | 25.36 | -0.236% | 1,861 | -0.591% |
| 2025-10-03 | 25.42 | 25.42 | 25.42 | 25.42 | +0.000% | 380 | -0.826% |
| 2025-10-02 | 25.27 | 25.42 | 25.27 | 25.42 | +0.395% | 744 | -0.826% |
| 2025-10-01 | 25.31 | 25.32 | 25.31 | 25.32 | +0.000% | 1,288 | -0.434% |
| 2025-09-30 | 25.25 | 25.32 | 25.25 | 25.32 | +0.079% | 2,962 | -0.434% |
| 2025-09-29 | 25.27 | 25.30 | 25.25 | 25.30 | +0.118% | 1,914 | -0.356% |
| 2025-09-26 | 25.32 | 25.32 | 25.25 | 25.27 | -0.100% | 4,326 | -0.238% |
| 2025-09-25 | 25.29 | 25.32 | 25.25 | 25.30 | +0.042% | 3,974 | -0.338% |
| 2025-09-24 | 25.27 | 25.29 | 25.25 | 25.29 | -0.020% | 2,352 | -0.297% |
| 2025-09-23 | 25.25 | 25.29 | 25.25 | 25.29 | -0.017% | 1,773 | -0.316% |
| 2025-09-22 | 25.32 | 25.32 | 25.26 | 25.29 | -0.141% | 4,769 | -0.334% |
| 2025-09-19 | 25.33 | 25.33 | 25.33 | 25.33 | +0.079% | 487 | -0.474% |
| 2025-09-18 | 25.34 | 25.37 | 25.30 | 25.31 | -0.197% | 2,741 | -0.395% |
| 2025-09-17 | 25.40 | 25.43 | 25.35 | 25.36 | +0.237% | 3,939 | -0.591% |
| 2025-09-16 | 25.36 | 25.40 | 25.30 | 25.30 | -0.237% | 5,881 | -0.356% |
| 2025-09-15 | 25.36 | 25.64 | 25.36 | 25.36 | -1.322% | 8,514 | -0.592% |
| 2025-09-12 | 25.78 | 25.79 | 25.70 | 25.70 | +0.039% | 1,689 | -1.907% |
| 2025-09-10 | 25.77 | 25.77 | 25.59 | 25.69 | +0.039% | 2,374 | -1.868% |
| 2025-09-09 | 25.80 | 25.80 | 25.58 | 25.68 | -0.272% | 5,452 | -1.830% |
| 2025-09-08 | 25.63 | 25.75 | 25.63 | 25.75 | +0.901% | 2,268 | -2.097% |
| 2025-09-05 | 25.65 | 25.69 | 25.52 | 25.52 | -0.700% | 3,121 | -1.215% |
| 2025-09-04 | 25.60 | 25.70 | 25.45 | 25.70 | +0.195% | 2,439 | -1.906% |
| 2025-09-02 | 25.65 | 25.65 | 25.65 | 25.65 | -0.097% | 1,159 | -1.715% |
| 2025-08-29 | 25.70 | 25.70 | 25.65 | 25.68 | -0.019% | 2,539 | -1.811% |
| 2025-08-28 | 25.68 | 25.68 | 25.68 | 25.68 | +0.411% | 243 | -1.830% |
| 2025-08-26 | 25.57 | 25.57 | 25.57 | 25.57 | -0.448% | 458 | -1.427% |
| 2025-08-25 | 25.70 | 25.70 | 25.67 | 25.69 | +0.195% | 1,276 | -1.868% |
| 2025-08-22 | 25.64 | 25.64 | 25.64 | 25.64 | -0.156% | 791 | -1.677% |
| 2025-08-21 | 25.68 | 25.68 | 25.68 | 25.68 | +0.058% | 507 | -1.830% |
| 2025-08-20 | 25.64 | 25.66 | 25.64 | 25.66 | +0.211% | 1,145 | -1.773% |
| 2025-08-19 | 25.70 | 25.70 | 25.61 | 25.61 | +0.004% | 2,301 | -1.566% |
| 2025-08-18 | 25.55 | 25.64 | 25.55 | 25.61 | +0.490% | 2,501 | -1.562% |
| 2025-08-15 | 25.45 | 25.55 | 25.45 | 25.48 | +0.058% | 1,983 | -1.079% |
| 2025-08-14 | 25.51 | 25.51 | 25.47 | 25.47 | -0.176% | 979 | -1.022% |
| 2025-08-12 | 25.52 | 25.52 | 25.52 | 25.52 | +0.020% | 965 | -1.195% |
| 2025-08-11 | 25.51 | 25.55 | 25.51 | 25.51 | -0.000% | 8,704 | -1.176% |
| 2025-08-08 | 25.50 | 25.53 | 25.50 | 25.51 | +0.079% | 1,449 | -1.176% |
| 2025-08-07 | 25.41 | 25.49 | 25.41 | 25.49 | +0.157% | 1,022 | -1.098% |
| 2025-08-06 | 25.44 | 25.45 | 25.44 | 25.45 | +0.197% | 1,021 | -0.943% |
| 2025-08-05 | 25.33 | 25.40 | 25.33 | 25.40 | +0.118% | 1,845 | -0.748% |
| 2025-08-04 | 25.37 | 25.37 | 25.37 | 25.37 | -0.071% | 826 | -0.631% |
| 2025-07-31 | 25.37 | 25.41 | 25.37 | 25.39 | +0.071% | 1,743 | -0.701% |
| 2025-07-30 | 25.37 | 25.37 | 25.37 | 25.37 | +0.019% | 839 | -0.630% |
| 2025-07-29 | 25.31 | 25.42 | 25.31 | 25.36 | -0.167% | 1,282 | -0.611% |
| 2025-07-28 | 25.37 | 25.41 | 25.36 | 25.41 | +0.207% | 1,334 | -0.777% |
| 2025-07-25 | 25.42 | 25.45 | 25.36 | 25.36 | +0.069% | 1,027 | -0.572% |
| 2025-07-24 | 25.30 | 25.34 | 25.30 | 25.34 | -0.049% | 2,199 | -0.503% |
| 2025-07-23 | 25.38 | 25.38 | 25.35 | 25.35 | +0.079% | 886 | -0.552% |
| 2025-07-22 | 25.34 | 25.44 | 25.31 | 25.33 | +0.119% | 1,933 | -0.474% |
| 2025-07-21 | 25.25 | 25.34 | 25.25 | 25.30 | +0.238% | 1,336 | -0.356% |
| 2025-07-18 | 25.22 | 25.34 | 25.22 | 25.24 | +0.079% | 2,143 | -0.119% |
| 2025-07-17 | 25.34 | 25.35 | 25.22 | 25.22 | -0.512% | 4,257 | -0.040% |
| 2025-07-16 | 25.42 | 25.42 | 25.35 | 25.35 | +0.198% | 2,486 | -0.552% |
| 2025-07-15 | 25.40 | 25.40 | 25.29 | 25.30 | -0.118% | 402 | -0.356% |
| 2025-07-14 | 25.68 | 25.68 | 25.21 | 25.33 | +0.119% | 2,888 | -0.474% |
| 2025-07-11 | 25.37 | 25.43 | 25.30 | 25.30 | -0.545% | 1,813 | -0.356% |
| 2025-07-10 | 25.30 | 25.44 | 25.29 | 25.44 | +0.548% | 1,616 | -0.899% |
| 2025-07-09 | 25.25 | 25.30 | 25.25 | 25.30 | +0.396% | 661 | -0.355% |
| 2025-07-07 | 25.28 | 25.29 | 25.16 | 25.20 | -0.059% | 2,320 | +0.040% |
| 2025-07-03 | 25.21 | 25.21 | 25.21 | 25.21 | -0.073% | 319 | -0.020% |
| 2025-07-02 | 25.28 | 25.28 | 25.23 | 25.23 | -0.184% | 507 | -0.093% |
| 2025-07-01 | 25.07 | 25.28 | 25.03 | 25.28 | -0.197% | 995 | -0.277% |
| 2025-06-30 | 25.18 | 25.33 | 25.09 | 25.33 | +0.596% | 3,813 | -0.474% |
| 2025-06-27 | 25.18 | 25.18 | 25.12 | 25.18 | +0.319% | 1,192 | +0.119% |
| 2025-06-26 | 25.10 | 25.10 | 25.10 | 25.10 | -0.318% | 1,053 | +0.438% |
| 2025-06-25 | 25.17 | 25.18 | 25.17 | 25.18 | +0.120% | 2,052 | +0.119% |
| 2025-06-24 | 25.18 | 25.18 | 25.10 | 25.15 | +0.119% | 1,520 | +0.239% |
| 2025-06-23 | 25.10 | 25.12 | 25.10 | 25.12 | +0.120% | 2,693 | +0.358% |
| 2025-06-20 | 25.00 | 25.13 | 24.95 | 25.09 | +0.360% | 6,742 | +0.478% |
| 2025-06-18 | 25.00 | 25.04 | 25.00 | 25.00 | 0.000% | 2,685 | +0.840% |
| 2025-06-17 | 25.05 | 25.05 | 24.90 | 25.00 | -0.200% | 5,463 | +0.840% |
| 2025-06-16 | 25.18 | 25.18 | 25.05 | 25.05 | -0.080% | 4,484 | +0.639% |
| 2025-06-13 | 25.13 | 25.13 | 25.02 | 25.07 | -1.763% | 4,813 | +0.558% |
| 2025-06-12 | 25.54 | 25.68 | 25.50 | 25.52 | -0.623% | 2,886 | -1.215% |
| 2025-06-11 | 25.42 | 25.68 | 25.42 | 25.68 | +0.604% | 670 | -1.830% |
| 2025-06-10 | 25.43 | 25.53 | 25.43 | 25.53 | +0.653% | 1,801 | -1.237% |
| 2025-06-09 | 25.35 | 25.45 | 25.35 | 25.36 | -0.039% | 1,594 | -0.591% |
| 2025-06-05 | 25.44 | 25.44 | 25.37 | 25.37 | -0.802% | 707 | -0.631% |
| 2025-06-04 | 25.45 | 25.57 | 25.45 | 25.57 | +0.609% | 851 | -1.427% |
| 2025-06-03 | 25.46 | 25.68 | 25.42 | 25.42 | -0.291% | 2,653 | -0.827% |
| 2025-06-02 | 25.68 | 25.68 | 25.39 | 25.49 | -0.023% | 3,163 | -1.115% |
| 2025-05-30 | 25.40 | 25.50 | 25.40 | 25.50 | +0.394% | 1,159 | -1.137% |
| 2025-05-29 | 25.48 | 25.48 | 25.31 | 25.40 | +0.221% | 1,065 | -0.748% |
| 2025-05-28 | 25.40 | 25.49 | 25.30 | 25.34 | -0.026% | 2,132 | -0.529% |
| 2025-05-27 | 25.40 | 25.40 | 25.22 | 25.35 | -0.194% | 2,439 | -0.555% |
| 2025-05-23 | 25.43 | 25.43 | 25.40 | 25.40 | +0.395% | 900 | -0.748% |
| 2025-05-22 | 25.31 | 25.40 | 25.30 | 25.30 | -0.784% | 503 | -0.356% |
| 2025-05-21 | 25.36 | 25.50 | 25.36 | 25.50 | +0.612% | 1,236 | -1.137% |
| 2025-05-20 | 25.34 | 25.38 | 25.34 | 25.34 | 0.000% | 977 | -0.533% |
| 2025-05-19 | 25.48 | 25.48 | 25.34 | 25.34 | -0.608% | 1,277 | -0.533% |
| 2025-05-16 | 25.40 | 25.50 | 25.20 | 25.50 | +0.830% | 471,536 | -1.137% |
| 2025-05-15 | 25.26 | 25.45 | 25.24 | 25.29 | -0.746% | 7,353 | -0.316% |
| 2025-05-14 | 25.36 | 25.48 | 25.30 | 25.48 | +0.118% | 2,475 | -1.060% |
| 2025-05-13 | 25.47 | 25.50 | 25.32 | 25.45 | +0.394% | 5,582 | -0.943% |
| 2025-05-12 | 25.38 | 25.40 | 25.35 | 25.35 | -0.118% | 2,712 | -0.552% |
| 2025-05-09 | 25.38 | 25.38 | 25.38 | 25.38 | -0.079% | 345 | -0.670% |
| 2025-05-08 | 25.36 | 25.40 | 25.35 | 25.40 | -0.236% | 2,277 | -0.748% |
| 2025-05-07 | 25.50 | 25.50 | 25.23 | 25.46 | -0.157% | 1,789 | -0.982% |
| 2025-05-06 | 25.50 | 25.50 | 25.30 | 25.50 | 0.000% | 1,146 | -1.137% |
| 2025-05-05 | 25.22 | 25.50 | 25.22 | 25.50 | +1.150% | 506 | -1.137% |
| 2025-05-02 | 25.44 | 25.47 | 25.21 | 25.21 | +0.159% | 1,584 | 0.000% |
| 2025-05-01 | 25.38 | 25.40 | 25.16 | 25.17 | -0.632% | 1,923 | +0.159% |
| 2025-04-30 | 25.24 | 25.33 | 25.24 | 25.33 | +1.077% | 342 | -0.474% |
| 2025-04-29 | 25.24 | 25.24 | 25.01 | 25.06 | -0.713% | 1,681 | +0.599% |
| 2025-04-28 | 25.24 | 25.24 | 25.24 | 25.24 | +0.369% | 271 | -0.119% |
| 2025-04-25 | 24.95 | 25.24 | 24.95 | 25.15 | -0.011% | 2,523 | +0.249% |
| 2025-04-24 | 25.15 | 25.15 | 25.00 | 25.15 | +0.080% | 1,645 | +0.239% |
| 2025-04-23 | 25.07 | 25.13 | 25.07 | 25.13 | +0.197% | 1,141 | +0.319% |
| 2025-04-22 | 25.13 | 25.13 | 25.08 | 25.08 | +0.062% | 489 | +0.516% |
| 2025-04-21 | 25.07 | 25.10 | 25.07 | 25.07 | +0.461% | 1,198 | +0.578% |
| 2025-04-17 | 24.93 | 25.15 | 24.91 | 24.95 | +0.161% | 3,145 | +1.042% |
| 2025-04-16 | 25.12 | 25.15 | 24.90 | 24.91 | -0.360% | 3,759 | +1.204% |
| 2025-04-15 | 25.15 | 25.15 | 25.00 | 25.00 | -0.398% | 1,314 | +0.840% |
| 2025-04-14 | 25.20 | 25.20 | 24.88 | 25.10 | -0.397% | 4,219 | +0.438% |
| 2025-04-11 | 24.87 | 25.24 | 24.81 | 25.20 | +0.474% | 2,113 | +0.040% |
| 2025-04-10 | 25.00 | 25.16 | 24.81 | 25.08 | -0.353% | 3,038 | +0.514% |
| 2025-04-09 | 25.01 | 25.24 | 24.63 | 25.17 | +0.680% | 14,017 | +0.159% |
| 2025-04-08 | 24.97 | 25.60 | 24.97 | 25.00 | +0.402% | 9,817 | +0.840% |
| 2025-04-07 | 24.80 | 24.98 | 24.63 | 24.90 | -0.472% | 12,676 | +1.245% |
| 2025-04-04 | 25.27 | 25.41 | 24.46 | 25.02 | -1.271% | 18,528 | +0.767% |
| 2025-04-03 | 25.42 | 25.42 | 25.34 | 25.34 | -0.020% | 1,902 | -0.513% |
| 2025-04-02 | 25.26 | 25.40 | 25.26 | 25.34 | -0.295% | 1,476 | -0.533% |
| 2025-04-01 | 25.58 | 25.58 | 25.34 | 25.42 | -0.314% | 1,575 | -0.826% |
| 2025-03-31 | 25.50 | 25.50 | 25.26 | 25.50 | +0.039% | 1,371 | -1.137% |
| 2025-03-28 | 25.49 | 25.49 | 25.49 | 25.49 | -0.039% | 246 | -1.098% |
| 2025-03-27 | 25.50 | 25.50 | 25.50 | 25.50 | +0.236% | 564 | -1.137% |
| 2025-03-26 | 25.45 | 25.45 | 25.39 | 25.44 | -0.039% | 2,322 | -0.904% |
| 2025-03-25 | 25.46 | 25.46 | 25.45 | 25.45 | -0.196% | 604 | -0.943% |
| 2025-03-24 | 25.38 | 25.50 | 25.38 | 25.50 | 0.000% | 2,772 | -1.137% |
| 2025-03-21 | 25.69 | 25.69 | 25.46 | 25.50 | +0.196% | 1,532 | -1.137% |
| 2025-03-20 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 328 | -0.943% |