PMTV
PennyMac Mortgage Investment Trust 9.00% Senior Notes due 2030
stockNYSEStructured Product
At CloseOct 2, 2026 3:26:20 PM EDT
25.18USD0.000%(+25.18)6,473
PMTV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.28 | 25.35 | 25.18 | 25.18 | -0.356% | 25,738 | 0.000% |
| 2026-10-01 | 25.30 | 25.35 | 25.25 | 25.27 | -0.119% | 7,352 | -0.356% |
| 2026-09-30 | 25.34 | 25.35 | 25.30 | 25.30 | +0.059% | 14,259 | -0.474% |
| 2026-09-29 | 25.22 | 25.30 | 25.22 | 25.29 | +0.298% | 20,444 | -0.415% |
| 2026-09-28 | 25.29 | 25.29 | 25.21 | 25.21 | -0.395% | 16,223 | -0.119% |
| 2026-09-25 | 25.34 | 25.34 | 25.30 | 25.31 | -0.085% | 7,547 | -0.514% |
| 2026-09-24 | 25.32 | 25.37 | 25.30 | 25.33 | -0.210% | 7,490 | -0.598% |
| 2026-09-23 | 25.35 | 25.42 | 25.35 | 25.39 | +0.020% | 9,955 | -0.808% |
| 2026-09-22 | 25.49 | 25.49 | 25.35 | 25.38 | -0.079% | 18,298 | -0.788% |
| 2026-09-21 | 25.31 | 25.43 | 25.31 | 25.40 | +0.355% | 26,984 | -0.866% |
| 2026-09-18 | 25.44 | 25.44 | 25.30 | 25.31 | -0.236% | 5,540 | -0.514% |
| 2026-09-17 | 25.26 | 25.46 | 25.26 | 25.37 | +0.118% | 12,050 | -0.749% |
| 2026-09-16 | 25.41 | 25.43 | 25.34 | 25.34 | -0.079% | 17,551 | -0.631% |
| 2026-09-15 | 25.27 | 25.49 | 25.27 | 25.36 | +0.040% | 20,409 | -0.710% |
| 2026-09-14 | 25.26 | 25.39 | 25.26 | 25.35 | +0.099% | 4,774 | -0.671% |
| 2026-09-11 | 25.27 | 25.40 | 25.27 | 25.32 | +0.178% | 7,699 | -0.573% |
| 2026-09-10 | 25.33 | 25.36 | 25.27 | 25.28 | +0.040% | 11,353 | -0.396% |
| 2026-09-09 | 25.28 | 25.36 | 25.24 | 25.27 | +0.238% | 13,201 | -0.356% |
| 2026-09-08 | 25.40 | 25.41 | 25.21 | 25.21 | -0.787% | 52,549 | -0.119% |
| 2026-09-04 | 25.40 | 25.44 | 25.40 | 25.41 | -0.157% | 3,227 | -0.905% |
| 2026-09-03 | 25.45 | 25.45 | 25.40 | 25.45 | +0.355% | 3,827 | -1.061% |
| 2026-09-02 | 25.30 | 25.40 | 25.30 | 25.36 | -0.079% | 7,558 | -0.710% |
| 2026-09-01 | 25.27 | 25.38 | 25.25 | 25.38 | +0.435% | 6,018 | -0.788% |
| 2026-08-31 | 25.27 | 25.35 | 25.25 | 25.27 | -0.079% | 8,373 | -0.356% |
| 2026-08-28 | 25.28 | 25.34 | 25.28 | 25.29 | +0.040% | 16,838 | -0.435% |
| 2026-08-27 | 25.31 | 25.41 | 25.24 | 25.28 | -0.119% | 58,795 | -0.396% |
| 2026-08-26 | 25.26 | 25.33 | 25.26 | 25.31 | +0.198% | 16,881 | -0.514% |
| 2026-08-25 | 25.33 | 25.36 | 25.26 | 25.26 | -0.473% | 24,213 | -0.317% |
| 2026-08-24 | 25.31 | 25.39 | 25.31 | 25.38 | +0.316% | 6,379 | -0.788% |
| 2026-08-21 | 25.26 | 25.35 | 25.26 | 25.30 | +0.000% | 9,788 | -0.475% |
| 2026-08-20 | 25.42 | 25.42 | 25.25 | 25.30 | -0.472% | 17,237 | -0.474% |
| 2026-08-19 | 25.41 | 25.45 | 25.35 | 25.42 | +0.277% | 16,108 | -0.945% |
| 2026-08-18 | 25.39 | 25.40 | 25.25 | 25.35 | +0.396% | 10,915 | -0.671% |
| 2026-08-17 | 25.38 | 25.38 | 25.25 | 25.25 | 0.000% | 12,984 | -0.277% |
| 2026-08-14 | 25.25 | 25.29 | 25.25 | 25.25 | +0.119% | 11,677 | -0.277% |
| 2026-08-13 | 25.15 | 25.24 | 25.12 | 25.22 | +0.358% | 17,599 | -0.159% |
| 2026-08-12 | 25.12 | 25.19 | 25.12 | 25.13 | +0.039% | 3,904 | +0.199% |
| 2026-08-11 | 25.12 | 25.15 | 25.11 | 25.12 | -0.079% | 8,464 | +0.238% |
| 2026-08-10 | 25.16 | 25.19 | 25.12 | 25.14 | -0.119% | 17,319 | +0.159% |
| 2026-08-07 | 25.14 | 25.17 | 25.12 | 25.17 | +0.159% | 12,241 | +0.040% |
| 2026-08-06 | 25.09 | 25.14 | 25.07 | 25.13 | +0.259% | 9,139 | +0.199% |
| 2026-08-05 | 25.06 | 25.10 | 25.06 | 25.07 | +0.020% | 29,174 | +0.459% |
| 2026-08-04 | 25.06 | 25.08 | 25.01 | 25.06 | +0.120% | 20,110 | +0.479% |
| 2026-08-03 | 25.16 | 25.16 | 25.03 | 25.03 | -0.239% | 45,098 | +0.599% |
| 2026-07-31 | 25.07 | 25.10 | 25.00 | 25.09 | -1.646% | 43,538 | +0.359% |
| 2026-07-30 | 25.46 | 25.53 | 25.46 | 25.51 | +0.118% | 13,934 | -1.294% |
| 2026-07-29 | 25.50 | 25.50 | 25.45 | 25.48 | -0.078% | 10,249 | -1.177% |
| 2026-07-28 | 25.55 | 25.56 | 25.44 | 25.50 | -0.137% | 12,278 | -1.255% |
| 2026-07-27 | 25.55 | 25.55 | 25.50 | 25.54 | +0.216% | 8,519 | -1.390% |
| 2026-07-24 | 25.46 | 25.48 | 25.45 | 25.48 | -0.000% | 16,704 | -1.177% |
| 2026-07-23 | 25.50 | 25.59 | 25.45 | 25.48 | -0.078% | 21,505 | -1.177% |
| 2026-07-22 | 25.48 | 25.58 | 25.48 | 25.50 | -0.195% | 32,687 | -1.255% |
| 2026-07-21 | 25.50 | 25.55 | 25.47 | 25.55 | +0.078% | 16,315 | -1.448% |
| 2026-07-20 | 25.60 | 25.61 | 25.49 | 25.53 | +0.117% | 18,912 | -1.371% |
| 2026-07-17 | 25.50 | 25.55 | 25.50 | 25.50 | 0.000% | 7,092 | -1.255% |
| 2026-07-16 | 25.50 | 25.56 | 25.47 | 25.50 | -0.078% | 6,774 | -1.255% |
| 2026-07-15 | 25.45 | 25.54 | 25.45 | 25.52 | +0.205% | 4,509 | -1.332% |
| 2026-07-14 | 25.48 | 25.49 | 25.43 | 25.47 | +0.070% | 12,025 | -1.130% |
| 2026-07-13 | 25.41 | 25.49 | 25.41 | 25.45 | 0.000% | 5,004 | -1.061% |
| 2026-07-10 | 25.36 | 25.45 | 25.36 | 25.45 | +0.177% | 6,497 | -1.061% |
| 2026-07-09 | 25.38 | 25.44 | 25.37 | 25.41 | +0.019% | 14,848 | -0.886% |
| 2026-07-08 | 25.36 | 25.43 | 25.35 | 25.40 | +0.198% | 14,736 | -0.867% |
| 2026-07-07 | 25.33 | 25.40 | 25.33 | 25.35 | -0.118% | 6,272 | -0.671% |
| 2026-07-06 | 25.25 | 25.40 | 25.25 | 25.38 | +0.237% | 17,914 | -0.788% |
| 2026-07-02 | 25.24 | 25.34 | 25.24 | 25.32 | +0.198% | 6,211 | -0.553% |
| 2026-07-01 | 25.16 | 25.31 | 25.16 | 25.27 | +0.517% | 8,456 | -0.356% |
| 2026-06-30 | 25.28 | 25.30 | 25.10 | 25.14 | -0.436% | 46,735 | +0.159% |
| 2026-06-29 | 25.21 | 25.31 | 25.21 | 25.25 | +0.119% | 10,602 | -0.277% |
| 2026-06-26 | 25.30 | 25.30 | 25.20 | 25.22 | 0.000% | 7,807 | -0.159% |
| 2026-06-25 | 25.30 | 25.30 | 25.22 | 25.22 | -0.119% | 9,057 | -0.159% |
| 2026-06-24 | 25.25 | 25.28 | 25.19 | 25.25 | 0.000% | 19,019 | -0.277% |
| 2026-06-23 | 25.25 | 25.30 | 25.23 | 25.25 | +0.238% | 5,184 | -0.277% |
| 2026-06-22 | 25.39 | 25.39 | 25.19 | 25.19 | -0.631% | 9,463 | -0.040% |
| 2026-06-18 | 25.34 | 25.40 | 25.34 | 25.35 | -0.059% | 10,747 | -0.671% |
| 2026-06-17 | 25.34 | 25.38 | 25.33 | 25.36 | +0.099% | 15,115 | -0.729% |
| 2026-06-16 | 25.30 | 25.34 | 25.30 | 25.34 | +0.356% | 12,427 | -0.631% |
| 2026-06-15 | 25.12 | 25.29 | 25.12 | 25.25 | +0.638% | 111,711 | -0.277% |
| 2026-06-12 | 25.17 | 25.17 | 25.07 | 25.09 | -0.119% | 39,615 | +0.359% |
| 2026-06-11 | 25.08 | 25.14 | 25.07 | 25.12 | +0.120% | 25,984 | +0.239% |
| 2026-06-10 | 25.10 | 25.18 | 25.08 | 25.09 | -0.040% | 15,209 | +0.359% |
| 2026-06-09 | 25.20 | 25.21 | 25.10 | 25.10 | -0.397% | 17,399 | +0.319% |
| 2026-06-08 | 25.16 | 25.23 | 25.16 | 25.20 | +0.079% | 8,565 | -0.079% |
| 2026-06-05 | 25.25 | 25.26 | 25.12 | 25.18 | -0.356% | 30,465 | 0.000% |
| 2026-06-04 | 25.30 | 25.34 | 25.20 | 25.27 | -0.316% | 19,083 | -0.356% |
| 2026-06-03 | 25.30 | 25.38 | 25.30 | 25.35 | +0.158% | 7,011 | -0.671% |
| 2026-06-02 | 25.25 | 25.32 | 25.25 | 25.31 | 0.000% | 1,514 | -0.514% |
| 2026-06-01 | 25.25 | 25.34 | 25.24 | 25.31 | +0.238% | 9,160 | -0.514% |
| 2026-05-29 | 25.25 | 25.30 | 25.25 | 25.25 | 0.000% | 2,880 | -0.277% |
| 2026-05-28 | 25.19 | 25.34 | 25.18 | 25.25 | -0.119% | 10,384 | -0.277% |
| 2026-05-27 | 25.25 | 25.28 | 25.23 | 25.28 | +0.079% | 6,869 | -0.396% |
| 2026-05-26 | 25.21 | 25.27 | 25.21 | 25.26 | +0.115% | 9,579 | -0.317% |
| 2026-05-22 | 25.20 | 25.28 | 25.20 | 25.23 | +0.044% | 6,923 | -0.203% |
| 2026-05-21 | 25.16 | 25.25 | 25.15 | 25.22 | +0.159% | 11,375 | -0.159% |
| 2026-05-20 | 25.15 | 25.19 | 25.15 | 25.18 | +0.278% | 9,892 | 0.000% |
| 2026-05-19 | 25.33 | 25.33 | 25.11 | 25.11 | -0.436% | 24,318 | +0.278% |
| 2026-05-18 | 25.24 | 25.29 | 25.20 | 25.22 | +0.239% | 6,544 | -0.159% |
| 2026-05-15 | 25.21 | 25.30 | 25.16 | 25.16 | -0.277% | 19,037 | +0.079% |
| 2026-05-14 | 25.24 | 25.31 | 25.19 | 25.23 | -0.198% | 43,492 | -0.198% |
| 2026-05-13 | 25.27 | 25.30 | 25.23 | 25.28 | +0.198% | 23,541 | -0.396% |
| 2026-05-12 | 25.27 | 25.29 | 25.23 | 25.23 | -0.158% | 28,492 | -0.198% |
| 2026-05-11 | 25.30 | 25.30 | 25.23 | 25.27 | +0.158% | 19,423 | -0.356% |
| 2026-05-08 | 25.20 | 25.26 | 25.20 | 25.23 | +0.000% | 19,507 | -0.199% |
| 2026-05-07 | 25.22 | 25.24 | 25.22 | 25.23 | 0.000% | 16,189 | -0.198% |
| 2026-05-06 | 25.21 | 25.29 | 25.20 | 25.23 | -0.039% | 20,461 | -0.198% |
| 2026-05-05 | 25.25 | 25.25 | 25.20 | 25.24 | +0.198% | 18,438 | -0.237% |
| 2026-05-04 | 25.20 | 25.24 | 25.18 | 25.19 | -0.237% | 18,356 | -0.040% |
| 2026-05-01 | 25.24 | 25.25 | 25.18 | 25.25 | -1.675% | 75,693 | -0.277% |
| 2026-04-30 | 25.72 | 25.73 | 25.65 | 25.68 | +0.039% | 13,783 | -1.947% |
| 2026-04-29 | 25.62 | 25.70 | 25.62 | 25.67 | +0.117% | 9,523 | -1.909% |
| 2026-04-28 | 25.75 | 25.75 | 25.63 | 25.64 | -0.427% | 9,947 | -1.794% |
| 2026-04-27 | 25.73 | 25.75 | 25.72 | 25.75 | +0.195% | 12,870 | -2.214% |
| 2026-04-24 | 25.66 | 25.72 | 25.65 | 25.70 | 0.000% | 10,755 | -2.023% |
| 2026-04-23 | 25.70 | 25.74 | 25.65 | 25.70 | +0.195% | 7,495 | -2.023% |
| 2026-04-22 | 25.68 | 25.69 | 25.55 | 25.65 | +0.234% | 28,049 | -1.832% |
| 2026-04-21 | 25.74 | 25.74 | 25.57 | 25.59 | -0.234% | 10,192 | -1.602% |
| 2026-04-20 | 25.55 | 25.70 | 25.55 | 25.65 | +0.313% | 13,260 | -1.832% |
| 2026-04-17 | 25.55 | 25.60 | 25.51 | 25.57 | +0.235% | 30,492 | -1.525% |
| 2026-04-16 | 25.46 | 25.59 | 25.46 | 25.51 | +0.236% | 15,734 | -1.294% |
| 2026-04-15 | 25.45 | 25.54 | 25.45 | 25.45 | -0.039% | 56,926 | -1.061% |
| 2026-04-14 | 25.52 | 25.53 | 25.44 | 25.46 | 0.000% | 28,518 | -1.100% |
| 2026-04-13 | 25.35 | 25.50 | 25.35 | 25.46 | +0.157% | 20,628 | -1.100% |
| 2026-04-10 | 25.31 | 25.46 | 25.30 | 25.42 | +0.435% | 10,068 | -0.944% |
| 2026-04-09 | 25.30 | 25.38 | 25.29 | 25.31 | -0.039% | 45,730 | -0.514% |
| 2026-04-08 | 25.40 | 25.40 | 25.28 | 25.32 | +0.079% | 38,485 | -0.553% |
| 2026-04-07 | 25.21 | 25.37 | 25.21 | 25.30 | +0.158% | 6,318 | -0.474% |
| 2026-04-06 | 25.20 | 25.30 | 25.20 | 25.26 | +0.040% | 9,233 | -0.317% |
| 2026-04-02 | 25.20 | 25.30 | 25.12 | 25.25 | 0.000% | 5,792 | -0.277% |
| 2026-04-01 | 25.14 | 25.45 | 25.14 | 25.25 | +0.438% | 9,202 | -0.277% |
| 2026-03-31 | 25.08 | 25.30 | 25.08 | 25.14 | +0.159% | 35,572 | +0.159% |
| 2026-03-30 | 25.16 | 25.19 | 25.03 | 25.10 | +0.320% | 10,765 | +0.319% |
| 2026-03-27 | 25.05 | 25.16 | 25.00 | 25.02 | -0.199% | 33,597 | +0.639% |
| 2026-03-26 | 25.07 | 25.15 | 25.06 | 25.07 | -0.120% | 11,084 | +0.439% |
| 2026-03-25 | 25.11 | 25.29 | 25.10 | 25.10 | -0.060% | 5,978 | +0.319% |
| 2026-03-24 | 25.06 | 25.24 | 25.04 | 25.11 | -0.020% | 20,090 | +0.259% |
| 2026-03-23 | 25.07 | 25.14 | 25.00 | 25.12 | +0.239% | 43,401 | +0.239% |
| 2026-03-20 | 25.15 | 25.15 | 25.06 | 25.06 | -0.437% | 31,825 | +0.478% |
| 2026-03-19 | 25.20 | 25.27 | 25.17 | 25.17 | -0.277% | 40,895 | +0.039% |
| 2026-03-18 | 25.27 | 25.35 | 25.23 | 25.24 | -0.198% | 18,729 | -0.238% |
| 2026-03-17 | 25.34 | 25.35 | 25.28 | 25.29 | -0.219% | 34,702 | -0.435% |
| 2026-03-16 | 25.31 | 25.35 | 25.30 | 25.35 | -0.018% | 8,379 | -0.653% |
| 2026-03-13 | 25.36 | 25.39 | 25.34 | 25.35 | +0.118% | 4,827 | -0.671% |
| 2026-03-12 | 25.35 | 25.40 | 25.32 | 25.32 | -0.236% | 8,231 | -0.553% |
| 2026-03-11 | 25.38 | 25.40 | 25.33 | 25.38 | -0.092% | 10,407 | -0.788% |
| 2026-03-10 | 25.40 | 25.44 | 25.33 | 25.40 | +0.369% | 3,315 | -0.879% |
| 2026-03-09 | 25.34 | 25.34 | 25.30 | 25.31 | -0.452% | 5,841 | -0.514% |
| 2026-03-06 | 25.55 | 25.55 | 25.34 | 25.43 | -0.606% | 14,646 | -0.964% |
| 2026-03-05 | 25.35 | 25.65 | 25.32 | 25.58 | +0.511% | 50,557 | -1.564% |
| 2026-03-04 | 25.31 | 25.45 | 25.31 | 25.45 | +0.315% | 11,073 | -1.061% |
| 2026-03-03 | 25.40 | 25.40 | 25.32 | 25.37 | -0.098% | 31,865 | -0.749% |
| 2026-03-02 | 25.47 | 25.50 | 25.37 | 25.39 | +0.059% | 19,126 | -0.847% |
| 2026-02-27 | 25.53 | 25.53 | 25.36 | 25.38 | -0.353% | 40,807 | -0.788% |
| 2026-02-26 | 25.47 | 25.55 | 25.40 | 25.47 | +0.031% | 16,649 | -1.139% |
| 2026-02-25 | 25.53 | 25.53 | 25.44 | 25.46 | +0.086% | 20,705 | -1.108% |
| 2026-02-24 | 25.41 | 25.47 | 25.41 | 25.44 | -0.196% | 25,424 | -1.022% |
| 2026-02-23 | 25.64 | 25.64 | 25.47 | 25.49 | -0.391% | 20,915 | -1.216% |
| 2026-02-20 | 25.53 | 25.65 | 25.52 | 25.59 | +0.511% | 29,797 | -1.602% |
| 2026-02-19 | 25.39 | 25.49 | 25.35 | 25.46 | +0.434% | 52,848 | -1.100% |
| 2026-02-18 | 25.40 | 25.40 | 25.34 | 25.35 | -0.315% | 30,345 | -0.671% |
| 2026-02-17 | 25.36 | 25.43 | 25.30 | 25.43 | +0.330% | 30,394 | -0.983% |
| 2026-02-13 | 25.32 | 25.36 | 25.29 | 25.35 | +0.025% | 22,473 | -0.657% |
| 2026-02-12 | 25.31 | 25.35 | 25.30 | 25.34 | +0.237% | 33,231 | -0.631% |
| 2026-02-11 | 25.30 | 25.31 | 25.26 | 25.28 | -0.197% | 36,941 | -0.396% |
| 2026-02-10 | 25.27 | 25.33 | 25.26 | 25.33 | +0.277% | 29,709 | -0.592% |
| 2026-02-09 | 25.31 | 25.34 | 25.20 | 25.26 | -0.119% | 33,242 | -0.317% |
| 2026-02-06 | 25.27 | 25.30 | 25.24 | 25.29 | +0.397% | 18,672 | -0.435% |
| 2026-02-05 | 25.26 | 25.28 | 25.18 | 25.19 | -0.336% | 18,519 | -0.040% |
| 2026-02-04 | 25.20 | 25.29 | 25.20 | 25.27 | +0.218% | 13,051 | -0.376% |
| 2026-02-03 | 25.23 | 25.23 | 25.18 | 25.22 | -0.158% | 29,195 | -0.159% |
| 2026-02-02 | 25.25 | 25.28 | 25.21 | 25.26 | +0.159% | 16,759 | -0.317% |
| 2026-01-30 | 25.15 | 25.26 | 25.15 | 25.22 | -1.753% | 101,585 | -0.159% |
| 2026-01-29 | 25.70 | 25.70 | 25.62 | 25.67 | 0.000% | 27,885 | -1.909% |
| 2026-01-28 | 25.72 | 25.73 | 25.62 | 25.67 | -0.078% | 36,485 | -1.909% |
| 2026-01-27 | 25.85 | 25.85 | 25.65 | 25.69 | -0.233% | 35,246 | -1.985% |
| 2026-01-26 | 25.75 | 25.87 | 25.66 | 25.75 | +0.195% | 21,079 | -2.214% |
| 2026-01-23 | 25.70 | 25.70 | 25.67 | 25.70 | 0.000% | 16,436 | -2.023% |
| 2026-01-22 | 25.63 | 25.70 | 25.63 | 25.70 | +0.078% | 17,674 | -2.023% |
| 2026-01-21 | 25.56 | 25.70 | 25.56 | 25.68 | +0.312% | 18,083 | -1.947% |
| 2026-01-20 | 25.65 | 25.65 | 25.52 | 25.60 | -0.117% | 57,198 | -1.641% |
| 2026-01-16 | 25.67 | 25.70 | 25.61 | 25.63 | -0.156% | 27,715 | -1.756% |
| 2026-01-15 | 25.55 | 25.68 | 25.55 | 25.67 | +0.509% | 31,802 | -1.909% |
| 2026-01-14 | 25.57 | 25.60 | 25.54 | 25.54 | -0.078% | 13,764 | -1.410% |
| 2026-01-13 | 25.54 | 25.61 | 25.54 | 25.56 | +0.052% | 17,363 | -1.487% |
| 2026-01-12 | 25.52 | 25.61 | 25.52 | 25.55 | +0.105% | 16,741 | -1.436% |
| 2026-01-09 | 25.57 | 25.57 | 25.51 | 25.52 | -0.156% | 70,455 | -1.332% |
| 2026-01-08 | 25.55 | 25.63 | 25.55 | 25.56 | -0.117% | 44,499 | -1.487% |
| 2026-01-07 | 25.54 | 25.59 | 25.54 | 25.59 | +0.196% | 2,024 | -1.602% |
| 2026-01-06 | 25.56 | 25.60 | 25.54 | 25.54 | -0.078% | 12,385 | -1.410% |
| 2026-01-05 | 25.66 | 25.73 | 25.49 | 25.56 | -0.312% | 64,883 | -1.487% |
| 2026-01-02 | 25.72 | 25.75 | 25.60 | 25.64 | -0.272% | 19,544 | -1.794% |
| 2025-12-31 | 25.73 | 25.75 | 25.70 | 25.71 | -0.078% | 6,808 | -2.061% |
| 2025-12-30 | 25.75 | 25.75 | 25.66 | 25.73 | -0.039% | 13,604 | -2.138% |
| 2025-12-29 | 25.68 | 25.74 | 25.65 | 25.74 | -0.078% | 7,865 | -2.176% |
| 2025-12-26 | 25.66 | 25.76 | 25.66 | 25.76 | +0.039% | 1,933 | -2.252% |
| 2025-12-24 | 25.70 | 25.75 | 25.69 | 25.75 | +0.351% | 2,648 | -2.214% |
| 2025-12-23 | 25.70 | 25.75 | 25.65 | 25.66 | -0.350% | 10,096 | -1.871% |
| 2025-12-22 | 25.65 | 25.75 | 25.65 | 25.75 | +0.429% | 11,576 | -2.214% |
| 2025-12-19 | 25.54 | 25.68 | 25.52 | 25.64 | +0.078% | 11,650 | -1.794% |
| 2025-12-18 | 25.57 | 25.65 | 25.55 | 25.62 | +0.274% | 14,904 | -1.717% |
| 2025-12-17 | 25.55 | 25.60 | 25.55 | 25.55 | 0.000% | 8,291 | -1.448% |
| 2025-12-16 | 25.51 | 25.62 | 25.51 | 25.55 | +0.157% | 9,509 | -1.448% |
| 2025-12-15 | 25.50 | 25.55 | 25.46 | 25.51 | +0.039% | 9,364 | -1.294% |
| 2025-12-12 | 25.45 | 25.55 | 25.41 | 25.50 | -0.157% | 73,233 | -1.255% |
| 2025-12-11 | 25.45 | 25.54 | 25.45 | 25.54 | +0.512% | 5,972 | -1.410% |
| 2025-12-10 | 25.45 | 25.50 | 25.41 | 25.41 | -0.157% | 8,628 | -0.905% |
| 2025-12-09 | 25.50 | 25.57 | 25.41 | 25.45 | -0.196% | 13,577 | -1.061% |
| 2025-12-08 | 25.50 | 25.57 | 25.50 | 25.50 | -0.039% | 15,290 | -1.255% |
| 2025-12-05 | 25.50 | 25.55 | 25.48 | 25.51 | +0.078% | 7,549 | -1.294% |
| 2025-12-04 | 25.45 | 25.49 | 25.43 | 25.49 | +0.157% | 11,000 | -1.216% |
| 2025-12-03 | 25.49 | 25.50 | 25.41 | 25.45 | -0.039% | 16,075 | -1.061% |
| 2025-12-02 | 25.45 | 25.48 | 25.43 | 25.46 | +0.040% | 8,367 | -1.100% |
| 2025-12-01 | 25.38 | 25.45 | 25.38 | 25.45 | +0.354% | 12,911 | -1.061% |
| 2025-11-28 | 25.35 | 25.40 | 25.35 | 25.36 | +0.039% | 13,894 | -0.710% |
| 2025-11-26 | 25.35 | 25.40 | 25.30 | 25.35 | -0.079% | 23,883 | -0.671% |
| 2025-11-25 | 25.40 | 25.40 | 25.32 | 25.37 | -0.118% | 11,741 | -0.749% |
| 2025-11-24 | 25.34 | 25.40 | 25.30 | 25.40 | +0.177% | 9,970 | -0.866% |
| 2025-11-21 | 25.24 | 25.36 | 25.24 | 25.36 | +0.303% | 11,682 | -0.690% |
| 2025-11-20 | 25.34 | 25.40 | 25.15 | 25.28 | -0.282% | 43,099 | -0.389% |
| 2025-11-19 | 25.36 | 25.39 | 25.30 | 25.35 | -0.088% | 8,764 | -0.671% |
| 2025-11-18 | 25.40 | 25.40 | 25.28 | 25.37 | +0.167% | 15,308 | -0.758% |
| 2025-11-17 | 25.35 | 25.35 | 25.30 | 25.33 | -0.039% | 19,749 | -0.592% |
| 2025-11-14 | 25.38 | 25.41 | 25.30 | 25.34 | 0.000% | 8,624 | -0.631% |
| 2025-11-13 | 25.35 | 25.44 | 25.34 | 25.34 | -0.079% | 12,109 | -0.631% |
| 2025-11-12 | 25.40 | 25.40 | 25.30 | 25.36 | -0.197% | 16,100 | -0.710% |
| 2025-11-11 | 25.35 | 25.41 | 25.32 | 25.41 | +0.237% | 5,590 | -0.905% |
| 2025-11-10 | 25.40 | 25.44 | 25.30 | 25.35 | +0.198% | 19,056 | -0.671% |
| 2025-11-07 | 25.32 | 25.34 | 25.28 | 25.30 | -0.079% | 20,251 | -0.474% |
| 2025-11-06 | 25.40 | 25.43 | 25.32 | 25.32 | -0.276% | 7,863 | -0.553% |
| 2025-11-05 | 25.45 | 25.45 | 25.34 | 25.39 | -0.157% | 7,400 | -0.827% |
| 2025-11-04 | 25.30 | 25.46 | 25.30 | 25.43 | +0.118% | 4,056 | -0.983% |
| 2025-11-03 | 25.40 | 25.52 | 25.31 | 25.40 | +0.395% | 37,733 | -0.866% |
| 2025-10-31 | 25.26 | 25.30 | 25.21 | 25.30 | -1.657% | 19,521 | -0.474% |
| 2025-10-30 | 25.75 | 25.75 | 25.70 | 25.73 | -0.092% | 4,550 | -2.123% |
| 2025-10-29 | 25.74 | 25.75 | 25.71 | 25.75 | +0.117% | 10,308 | -2.213% |
| 2025-10-28 | 25.70 | 25.74 | 25.69 | 25.72 | +0.233% | 11,185 | -2.099% |
| 2025-10-27 | 25.80 | 25.80 | 25.63 | 25.66 | -0.350% | 17,635 | -1.871% |
| 2025-10-24 | 25.75 | 25.75 | 25.69 | 25.75 | 0.000% | 19,486 | -2.214% |
| 2025-10-23 | 25.63 | 25.77 | 25.62 | 25.75 | +0.391% | 16,808 | -2.214% |
| 2025-10-22 | 25.61 | 25.65 | 25.58 | 25.65 | +0.390% | 27,042 | -1.831% |
| 2025-10-21 | 25.66 | 25.67 | 25.52 | 25.55 | -0.403% | 57,297 | -1.448% |
| 2025-10-20 | 25.66 | 25.66 | 25.61 | 25.65 | +0.170% | 12,956 | -1.846% |
| 2025-10-17 | 25.60 | 25.65 | 25.51 | 25.61 | +0.039% | 23,609 | -1.679% |
| 2025-10-16 | 25.57 | 25.64 | 25.55 | 25.60 | +0.195% | 21,488 | -1.641% |
| 2025-10-15 | 25.53 | 25.64 | 25.53 | 25.55 | +0.079% | 7,147 | -1.449% |
| 2025-10-14 | 25.55 | 25.58 | 25.47 | 25.53 | +0.157% | 16,768 | -1.371% |
| 2025-10-13 | 25.54 | 25.64 | 25.49 | 25.49 | -0.273% | 30,183 | -1.216% |
| 2025-10-10 | 25.61 | 25.61 | 25.41 | 25.56 | +0.039% | 29,222 | -1.486% |
| 2025-10-09 | 25.57 | 25.57 | 25.55 | 25.55 | -0.059% | 2,697 | -1.448% |
| 2025-10-08 | 25.60 | 25.60 | 25.51 | 25.57 | -0.137% | 10,285 | -1.506% |
| 2025-10-07 | 25.55 | 25.65 | 25.55 | 25.60 | +0.156% | 12,879 | -1.641% |
| 2025-10-06 | 25.56 | 25.57 | 25.47 | 25.56 | +0.118% | 16,360 | -1.487% |
| 2025-10-03 | 25.50 | 25.53 | 25.50 | 25.53 | +0.078% | 8,698 | -1.371% |
| 2025-10-02 | 25.56 | 25.56 | 25.45 | 25.51 | +0.172% | 8,688 | -1.294% |
| 2025-10-01 | 25.45 | 25.47 | 25.42 | 25.47 | -0.093% | 8,088 | -1.124% |
| 2025-09-30 | 25.46 | 25.49 | 25.46 | 25.49 | +0.118% | 6,707 | -1.216% |
| 2025-09-29 | 25.50 | 25.50 | 25.42 | 25.46 | -0.157% | 3,578 | -1.100% |
| 2025-09-26 | 25.47 | 25.50 | 25.45 | 25.50 | +0.118% | 7,533 | -1.255% |
| 2025-09-25 | 25.46 | 25.49 | 25.44 | 25.47 | +0.039% | 5,881 | -1.139% |
| 2025-09-24 | 25.45 | 25.55 | 25.43 | 25.46 | -0.079% | 20,383 | -1.100% |
| 2025-09-23 | 25.45 | 25.53 | 25.43 | 25.48 | +0.079% | 8,524 | -1.178% |
| 2025-09-22 | 25.42 | 25.48 | 25.41 | 25.46 | +0.079% | 7,949 | -1.100% |
| 2025-09-19 | 25.50 | 25.50 | 25.43 | 25.44 | -0.255% | 9,073 | -1.022% |
| 2025-09-18 | 25.45 | 25.50 | 25.45 | 25.50 | -0.020% | 4,943 | -1.274% |
| 2025-09-17 | 25.45 | 25.54 | 25.45 | 25.51 | +0.038% | 19,121 | -1.294% |
| 2025-09-16 | 25.48 | 25.52 | 25.41 | 25.50 | +0.079% | 18,152 | -1.256% |
| 2025-09-15 | 25.44 | 25.55 | 25.43 | 25.48 | +0.118% | 9,574 | -1.177% |
| 2025-09-12 | 25.40 | 25.49 | 25.39 | 25.45 | -0.196% | 4,971 | -1.061% |
| 2025-09-11 | 25.49 | 25.55 | 25.42 | 25.50 | -0.078% | 14,949 | -1.255% |
| 2025-09-10 | 25.39 | 25.52 | 25.34 | 25.52 | +0.830% | 13,770 | -1.332% |
| 2025-09-09 | 25.44 | 25.46 | 25.22 | 25.31 | -0.518% | 38,947 | -0.513% |
| 2025-09-08 | 25.45 | 25.49 | 25.40 | 25.44 | +0.047% | 4,756 | -1.028% |
| 2025-09-05 | 25.39 | 25.44 | 25.39 | 25.43 | +0.078% | 14,032 | -0.982% |
| 2025-09-04 | 25.38 | 25.44 | 25.36 | 25.41 | +0.158% | 12,397 | -0.905% |
| 2025-09-03 | 25.37 | 25.40 | 25.35 | 25.37 | 0.000% | 16,794 | -0.749% |
| 2025-09-02 | 25.44 | 25.44 | 25.31 | 25.37 | +0.158% | 10,868 | -0.749% |
| 2025-08-29 | 25.39 | 25.40 | 25.33 | 25.33 | -0.079% | 21,512 | -0.592% |
| 2025-08-28 | 25.38 | 25.38 | 25.32 | 25.35 | -0.118% | 12,778 | -0.671% |
| 2025-08-27 | 25.27 | 25.38 | 25.25 | 25.38 | -0.020% | 16,269 | -0.788% |
| 2025-08-26 | 25.36 | 25.42 | 25.34 | 25.39 | +0.059% | 9,504 | -0.808% |
| 2025-08-25 | 25.44 | 25.44 | 25.32 | 25.37 | +0.079% | 4,221 | -0.749% |
| 2025-08-22 | 25.30 | 25.40 | 25.28 | 25.35 | +0.198% | 6,999 | -0.671% |
| 2025-08-21 | 25.25 | 25.30 | 25.20 | 25.30 | +0.397% | 7,367 | -0.474% |
| 2025-08-20 | 25.18 | 25.21 | 25.16 | 25.20 | +0.040% | 18,498 | -0.079% |
| 2025-08-19 | 25.17 | 25.25 | 25.15 | 25.19 | +0.040% | 14,239 | -0.040% |
| 2025-08-18 | 25.23 | 25.23 | 25.13 | 25.18 | -0.040% | 17,324 | 0.000% |
| 2025-08-15 | 25.23 | 25.23 | 25.18 | 25.19 | -0.079% | 11,760 | -0.040% |
| 2025-08-14 | 25.23 | 25.24 | 25.18 | 25.21 | -0.119% | 18,381 | -0.119% |
| 2025-08-13 | 25.25 | 25.25 | 25.20 | 25.24 | +0.079% | 13,170 | -0.238% |
| 2025-08-12 | 25.30 | 25.30 | 25.20 | 25.22 | +0.079% | 7,284 | -0.159% |
| 2025-08-11 | 25.23 | 25.26 | 25.19 | 25.20 | -0.083% | 11,748 | -0.079% |
| 2025-08-08 | 25.10 | 25.24 | 25.10 | 25.22 | +0.322% | 21,313 | -0.163% |
| 2025-08-07 | 25.19 | 25.23 | 25.10 | 25.14 | +0.040% | 23,519 | +0.159% |
| 2025-08-06 | 25.19 | 25.30 | 25.10 | 25.13 | 0.000% | 25,593 | +0.199% |
| 2025-08-05 | 25.13 | 25.15 | 25.05 | 25.13 | +0.100% | 20,814 | +0.199% |
| 2025-08-04 | 25.12 | 25.14 | 25.06 | 25.11 | +0.200% | 33,218 | +0.299% |
| 2025-08-01 | 25.03 | 25.09 | 24.99 | 25.05 | -1.707% | 76,056 | +0.499% |
| 2025-07-31 | 25.52 | 25.56 | 25.48 | 25.49 | -0.154% | 12,358 | -1.216% |
| 2025-07-30 | 25.55 | 25.56 | 25.52 | 25.53 | -0.042% | 11,537 | -1.369% |
| 2025-07-29 | 25.52 | 25.54 | 25.50 | 25.54 | +0.157% | 11,160 | -1.410% |
| 2025-07-28 | 25.53 | 25.53 | 25.46 | 25.50 | -0.078% | 21,724 | -1.255% |
| 2025-07-25 | 25.49 | 25.52 | 25.48 | 25.52 | +0.274% | 7,071 | -1.331% |
| 2025-07-24 | 25.40 | 25.47 | 25.34 | 25.45 | -0.196% | 39,043 | -1.061% |
| 2025-07-23 | 25.51 | 25.52 | 25.45 | 25.50 | 0.000% | 13,759 | -1.255% |
| 2025-07-22 | 25.50 | 25.51 | 25.47 | 25.50 | +0.052% | 10,939 | -1.255% |
| 2025-07-21 | 25.48 | 25.50 | 25.45 | 25.49 | +0.184% | 9,206 | -1.204% |
| 2025-07-18 | 25.43 | 25.47 | 25.41 | 25.44 | +0.131% | 8,418 | -1.022% |
| 2025-07-17 | 25.36 | 25.42 | 25.30 | 25.41 | +0.202% | 16,866 | -0.892% |
| 2025-07-16 | 25.39 | 25.40 | 25.30 | 25.36 | -0.097% | 17,666 | -0.692% |
| 2025-07-15 | 25.40 | 25.40 | 25.36 | 25.38 | 0.000% | 10,731 | -0.788% |
| 2025-07-14 | 25.32 | 25.38 | 25.32 | 25.38 | +0.158% | 9,275 | -0.788% |
| 2025-07-11 | 25.30 | 25.35 | 25.29 | 25.34 | +0.198% | 15,999 | -0.631% |
| 2025-07-10 | 25.33 | 25.34 | 25.28 | 25.29 | +0.040% | 26,055 | -0.435% |
| 2025-07-09 | 25.31 | 25.34 | 25.26 | 25.28 | +0.278% | 9,169 | -0.396% |
| 2025-07-08 | 25.30 | 25.35 | 25.20 | 25.21 | -0.395% | 20,318 | -0.119% |
| 2025-07-07 | 25.33 | 25.36 | 25.27 | 25.31 | +0.082% | 10,136 | -0.514% |
| 2025-07-03 | 25.27 | 25.30 | 25.27 | 25.29 | +0.116% | 1,694 | -0.432% |
| 2025-07-02 | 25.17 | 25.26 | 25.17 | 25.26 | +0.358% | 12,370 | -0.317% |
| 2025-07-01 | 25.07 | 25.21 | 25.07 | 25.17 | +0.479% | 32,416 | +0.040% |
| 2025-06-30 | 25.27 | 25.31 | 25.05 | 25.05 | -0.753% | 101,060 | +0.519% |
| 2025-06-27 | 25.22 | 25.30 | 25.10 | 25.24 | +0.079% | 38,468 | -0.238% |
| 2025-06-26 | 25.23 | 25.24 | 25.16 | 25.22 | +0.119% | 8,252 | -0.159% |
| 2025-06-25 | 25.18 | 25.25 | 25.17 | 25.19 | 0.000% | 16,671 | -0.040% |
| 2025-06-24 | 25.11 | 25.21 | 25.11 | 25.19 | +0.079% | 9,342 | -0.040% |
| 2025-06-23 | 25.15 | 25.20 | 25.15 | 25.17 | +0.080% | 13,906 | +0.040% |
| 2025-06-20 | 25.05 | 25.16 | 25.05 | 25.15 | +0.479% | 11,940 | +0.119% |
| 2025-06-18 | 25.01 | 25.05 | 25.01 | 25.03 | +0.120% | 6,097 | +0.599% |
| 2025-06-17 | 25.00 | 25.05 | 24.99 | 25.00 | +0.040% | 9,952 | +0.720% |
| 2025-06-16 | 25.06 | 25.12 | 24.99 | 24.99 | -0.080% | 35,110 | +0.760% |
| 2025-06-13 | 25.11 | 25.14 | 24.99 | 25.01 | -0.359% | 15,008 | +0.680% |
| 2025-06-12 | 25.22 | 25.22 | 25.00 | 25.10 | -0.278% | 52,486 | +0.319% |
| 2025-06-11 | 25.14 | 25.20 | 25.12 | 25.17 | +0.439% | 7,845 | +0.040% |
| 2025-06-10 | 25.05 | 25.15 | 25.04 | 25.06 | +0.160% | 40,052 | +0.479% |
| 2025-06-09 | 25.03 | 25.06 | 24.92 | 25.02 | +0.040% | 33,917 | +0.639% |
| 2025-06-06 | 25.15 | 25.24 | 24.94 | 25.01 | -0.557% | 76,708 | +0.680% |
| 2025-06-05 | 25.16 | 25.26 | 25.06 | 25.15 | +0.119% | 93,396 | +0.119% |
| 2025-06-04 | 25.06 | 25.26 | 25.05 | 25.12 | +0.279% | 137,887 | +0.239% |
| 2025-06-03 | 25.00 | 25.10 | 24.81 | 25.05 | +0.080% | 109,519 | +0.519% |
| 2025-06-02 | 25.00 | 25.59 | 25.00 | 25.03 | +0.361% | 22,495 | +0.599% |
| 2025-05-30 | 25.20 | 25.31 | 24.94 | 24.94 | -1.189% | 49,621 | +0.962% |
| 2025-05-29 | 25.24 | 25.39 | 25.10 | 25.24 | +0.238% | 40,745 | -0.238% |
| 2025-05-28 | 25.29 | 25.33 | 25.10 | 25.18 | -0.435% | 12,962 | 0.000% |
| 2025-05-27 | 25.00 | 25.43 | 24.96 | 25.29 | +1.160% | 95,961 | -0.435% |
| 2025-05-23 | 25.00 | 25.02 | 24.94 | 25.00 | +0.080% | 8,204 | +0.720% |
| 2025-05-22 | 24.96 | 25.00 | 24.90 | 24.98 | +0.080% | 17,310 | +0.801% |
| 2025-05-21 | 24.98 | 25.10 | 24.95 | 24.96 | -0.240% | 21,307 | +0.881% |
| 2025-05-20 | 25.03 | 25.16 | 24.82 | 25.02 | -0.239% | 80,310 | +0.639% |
| 2025-05-19 | 25.03 | 25.08 | 25.02 | 25.08 | +0.240% | 32,188 | +0.399% |
| 2025-05-16 | 25.01 | 25.39 | 24.98 | 25.02 | +0.040% | 34,829 | +0.639% |
| 2025-05-15 | 25.01 | 25.05 | 24.98 | 25.01 | +0.079% | 22,647 | +0.680% |
| 2025-05-14 | 25.00 | 25.01 | 24.91 | 24.99 | -0.039% | 25,929 | +0.759% |
| 2025-05-13 | 25.10 | 25.10 | 24.97 | 25.00 | -0.279% | 29,439 | +0.720% |
| 2025-05-12 | 25.08 | 25.17 | 25.05 | 25.07 | +0.160% | 11,476 | +0.439% |
| 2025-05-09 | 24.99 | 25.20 | 24.99 | 25.03 | +0.120% | 21,540 | +0.599% |
| 2025-05-08 | 25.05 | 25.05 | 24.99 | 25.00 | -0.160% | 42,476 | +0.720% |
| 2025-05-07 | 25.00 | 25.11 | 25.00 | 25.04 | +0.080% | 9,921 | +0.559% |
| 2025-05-06 | 25.10 | 25.10 | 24.96 | 25.02 | -0.754% | 33,125 | +0.639% |
| 2025-05-05 | 25.25 | 25.40 | 25.00 | 25.21 | +0.159% | 44,684 | -0.119% |
| 2025-05-02 | 25.00 | 25.17 | 24.98 | 25.17 | +0.720% | 9,156 | +0.040% |
| 2025-05-01 | 25.20 | 25.20 | 24.97 | 24.99 | -2.000% | 25,894 | +0.760% |
| 2025-04-30 | 25.46 | 25.50 | 25.36 | 25.50 | +0.196% | 4,948 | -1.255% |
| 2025-04-29 | 25.47 | 25.55 | 25.34 | 25.45 | +0.079% | 19,558 | -1.061% |
| 2025-04-28 | 25.36 | 25.45 | 25.36 | 25.43 | +0.316% | 26,288 | -0.983% |
| 2025-04-25 | 25.29 | 25.40 | 25.17 | 25.35 | +0.237% | 12,867 | -0.671% |
| 2025-04-24 | 25.24 | 25.37 | 25.11 | 25.29 | +0.517% | 9,520 | -0.435% |
| 2025-04-23 | 25.22 | 25.30 | 25.05 | 25.16 | -0.277% | 26,482 | +0.079% |
| 2025-04-22 | 25.19 | 25.25 | 25.07 | 25.23 | +0.278% | 21,334 | -0.198% |
| 2025-04-21 | 25.19 | 25.19 | 24.98 | 25.16 | -0.087% | 27,027 | +0.079% |
| 2025-04-17 | 25.12 | 25.18 | 25.05 | 25.18 | +0.287% | 10,083 | -0.008% |
| 2025-04-16 | 25.02 | 25.19 | 24.75 | 25.11 | +0.360% | 71,659 | +0.279% |
| 2025-04-15 | 25.00 | 25.14 | 25.00 | 25.02 | +0.160% | 17,486 | +0.639% |
| 2025-04-14 | 24.88 | 25.15 | 24.88 | 24.98 | 0.000% | 31,466 | +0.801% |