RITM/PA
Rithm Capital Corp.7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
25.56USD0.000%(0.00)16,089
RITM/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.50 | 25.67 | 25.50 | 25.56 | 0.000% | 16,089 | 0.000% |
| 2026-10-01 | 25.60 | 25.62 | 25.50 | 25.56 | -0.195% | 8,602 | 0.000% |
| 2026-09-30 | 25.52 | 25.67 | 25.40 | 25.61 | +0.431% | 28,893 | -0.195% |
| 2026-09-29 | 25.40 | 25.56 | 25.40 | 25.50 | +0.196% | 8,181 | +0.235% |
| 2026-09-28 | 25.40 | 25.50 | 25.40 | 25.45 | +0.276% | 12,039 | +0.432% |
| 2026-09-25 | 25.52 | 25.55 | 25.36 | 25.38 | -0.197% | 12,843 | +0.709% |
| 2026-09-24 | 25.36 | 25.47 | 25.36 | 25.43 | +0.276% | 8,235 | +0.511% |
| 2026-09-23 | 25.41 | 25.52 | 25.30 | 25.36 | -0.607% | 18,883 | +0.789% |
| 2026-09-22 | 25.41 | 25.52 | 25.41 | 25.52 | +0.216% | 15,301 | +0.176% |
| 2026-09-21 | 25.39 | 25.50 | 25.39 | 25.46 | +0.079% | 14,536 | +0.392% |
| 2026-09-18 | 25.36 | 25.50 | 25.36 | 25.44 | 0.000% | 7,519 | +0.472% |
| 2026-09-17 | 25.38 | 25.48 | 25.38 | 25.44 | +0.157% | 5,954 | +0.472% |
| 2026-09-16 | 25.40 | 25.40 | 25.34 | 25.40 | +0.257% | 3,998 | +0.630% |
| 2026-09-15 | 25.42 | 25.42 | 25.32 | 25.34 | -0.000% | 10,112 | +0.888% |
| 2026-09-14 | 25.44 | 25.44 | 25.31 | 25.34 | +0.020% | 11,540 | +0.888% |
| 2026-09-11 | 25.40 | 25.40 | 25.33 | 25.33 | -0.141% | 2,184 | +0.908% |
| 2026-09-10 | 25.39 | 25.40 | 25.35 | 25.37 | -0.095% | 2,305 | +0.766% |
| 2026-09-09 | 25.35 | 25.42 | 25.35 | 25.39 | -0.197% | 3,105 | +0.670% |
| 2026-09-08 | 25.48 | 25.48 | 25.35 | 25.44 | -0.157% | 11,170 | +0.472% |
| 2026-09-04 | 25.46 | 25.49 | 25.37 | 25.48 | +0.079% | 5,052 | +0.314% |
| 2026-09-03 | 25.38 | 25.49 | 25.38 | 25.46 | +0.315% | 4,942 | +0.393% |
| 2026-09-02 | 25.38 | 25.45 | 25.35 | 25.38 | 0.000% | 7,075 | +0.709% |
| 2026-09-01 | 25.48 | 25.53 | 25.33 | 25.38 | -0.549% | 7,150 | +0.709% |
| 2026-08-31 | 25.53 | 25.59 | 25.42 | 25.52 | -0.117% | 6,879 | +0.157% |
| 2026-08-28 | 25.59 | 25.59 | 25.53 | 25.55 | 0.000% | 6,357 | +0.039% |
| 2026-08-27 | 25.49 | 25.56 | 25.49 | 25.55 | -0.020% | 3,012 | +0.039% |
| 2026-08-26 | 25.52 | 25.55 | 25.49 | 25.55 | -0.137% | 5,501 | +0.020% |
| 2026-08-25 | 25.45 | 25.59 | 25.45 | 25.59 | +0.274% | 6,760 | -0.117% |
| 2026-08-24 | 25.42 | 25.52 | 25.42 | 25.52 | +0.354% | 10,277 | +0.157% |
| 2026-08-21 | 25.49 | 25.49 | 25.42 | 25.43 | +0.157% | 9,100 | +0.511% |
| 2026-08-20 | 25.51 | 25.56 | 25.39 | 25.39 | -0.470% | 14,421 | +0.669% |
| 2026-08-19 | 25.59 | 25.59 | 25.51 | 25.51 | -0.313% | 9,152 | +0.196% |
| 2026-08-18 | 25.59 | 25.60 | 25.54 | 25.59 | +0.432% | 7,730 | -0.117% |
| 2026-08-17 | 25.56 | 25.58 | 25.48 | 25.48 | -0.196% | 20,224 | +0.314% |
| 2026-08-14 | 25.55 | 25.58 | 25.53 | 25.53 | -0.078% | 8,636 | +0.118% |
| 2026-08-13 | 25.46 | 25.59 | 25.46 | 25.55 | +0.196% | 3,743 | +0.039% |
| 2026-08-12 | 25.45 | 25.55 | 25.45 | 25.50 | +0.157% | 5,431 | +0.235% |
| 2026-08-11 | 25.40 | 25.46 | 25.36 | 25.46 | -0.078% | 11,280 | +0.393% |
| 2026-08-10 | 25.33 | 25.48 | 25.33 | 25.48 | +0.592% | 6,565 | +0.314% |
| 2026-08-07 | 25.37 | 25.40 | 25.33 | 25.33 | +0.039% | 8,950 | +0.908% |
| 2026-08-06 | 25.32 | 25.34 | 25.31 | 25.32 | +0.024% | 5,663 | +0.948% |
| 2026-08-05 | 25.21 | 25.36 | 25.21 | 25.31 | +0.173% | 10,217 | +0.973% |
| 2026-08-04 | 25.16 | 25.32 | 25.16 | 25.27 | +0.477% | 12,506 | +1.148% |
| 2026-08-03 | 25.18 | 25.23 | 25.09 | 25.15 | -0.357% | 29,073 | +1.630% |
| 2026-07-31 | 25.18 | 25.26 | 25.12 | 25.24 | -1.943% | 50,692 | +1.268% |
| 2026-07-30 | 25.57 | 25.74 | 25.57 | 25.74 | +0.351% | 10,598 | -0.699% |
| 2026-07-29 | 25.57 | 25.70 | 25.57 | 25.65 | 0.000% | 9,360 | -0.351% |
| 2026-07-28 | 25.61 | 25.68 | 25.57 | 25.65 | +0.117% | 12,985 | -0.351% |
| 2026-07-27 | 25.54 | 25.62 | 25.45 | 25.62 | +0.628% | 10,085 | -0.234% |
| 2026-07-24 | 25.54 | 25.54 | 25.41 | 25.46 | +0.236% | 8,625 | +0.393% |
| 2026-07-23 | 25.41 | 25.49 | 25.36 | 25.40 | -0.196% | 28,822 | +0.630% |
| 2026-07-22 | 25.46 | 25.48 | 25.43 | 25.45 | -0.157% | 28,225 | +0.432% |
| 2026-07-21 | 25.63 | 25.63 | 25.36 | 25.49 | -0.234% | 25,461 | +0.275% |
| 2026-07-20 | 25.76 | 25.76 | 25.50 | 25.55 | -0.661% | 25,481 | +0.040% |
| 2026-07-17 | 25.85 | 25.85 | 25.72 | 25.72 | -0.039% | 3,485 | -0.622% |
| 2026-07-16 | 25.73 | 25.79 | 25.60 | 25.73 | +0.273% | 12,916 | -0.661% |
| 2026-07-15 | 25.60 | 25.72 | 25.54 | 25.66 | +0.313% | 12,444 | -0.390% |
| 2026-07-14 | 25.61 | 25.64 | 25.48 | 25.58 | -0.009% | 5,642 | -0.078% |
| 2026-07-13 | 25.65 | 25.65 | 25.58 | 25.58 | -0.108% | 5,964 | -0.087% |
| 2026-07-10 | 25.75 | 25.75 | 25.60 | 25.61 | -0.209% | 1,851 | -0.195% |
| 2026-07-09 | 25.56 | 25.70 | 25.56 | 25.66 | -0.141% | 6,854 | -0.404% |
| 2026-07-08 | 25.53 | 25.72 | 25.53 | 25.70 | +0.471% | 23,001 | -0.545% |
| 2026-07-07 | 25.50 | 25.59 | 25.50 | 25.58 | +0.312% | 6,603 | -0.077% |
| 2026-07-06 | 25.44 | 25.58 | 25.44 | 25.50 | +0.235% | 6,261 | +0.235% |
| 2026-07-02 | 25.54 | 25.54 | 25.36 | 25.44 | -0.352% | 8,744 | +0.471% |
| 2026-07-01 | 25.55 | 25.55 | 25.43 | 25.53 | +0.118% | 5,217 | +0.118% |
| 2026-06-30 | 25.48 | 25.60 | 25.34 | 25.50 | +0.328% | 82,856 | +0.235% |
| 2026-06-29 | 25.43 | 25.50 | 25.41 | 25.42 | -0.092% | 26,092 | +0.564% |
| 2026-06-26 | 25.36 | 25.44 | 25.30 | 25.44 | +0.553% | 9,403 | +0.472% |
| 2026-06-25 | 25.35 | 25.35 | 25.28 | 25.30 | -0.197% | 17,625 | +1.028% |
| 2026-06-24 | 25.33 | 25.35 | 25.31 | 25.35 | +0.079% | 6,803 | +0.828% |
| 2026-06-23 | 25.30 | 25.33 | 25.29 | 25.33 | 0.000% | 6,428 | +0.908% |
| 2026-06-22 | 25.35 | 25.35 | 25.30 | 25.33 | -0.000% | 13,274 | +0.908% |
| 2026-06-18 | 25.35 | 25.35 | 25.33 | 25.33 | +0.040% | 15,543 | +0.908% |
| 2026-06-17 | 25.30 | 25.34 | 25.30 | 25.32 | +0.079% | 7,505 | +0.948% |
| 2026-06-16 | 25.35 | 25.35 | 25.30 | 25.30 | +0.079% | 3,447 | +1.028% |
| 2026-06-15 | 25.25 | 25.34 | 25.25 | 25.28 | +0.198% | 6,630 | +1.108% |
| 2026-06-12 | 25.21 | 25.28 | 25.21 | 25.23 | -0.057% | 7,578 | +1.308% |
| 2026-06-11 | 25.25 | 25.27 | 25.21 | 25.24 | -0.166% | 8,937 | +1.251% |
| 2026-06-10 | 25.25 | 25.29 | 25.25 | 25.29 | +0.144% | 1,854 | +1.082% |
| 2026-06-09 | 25.25 | 25.28 | 25.25 | 25.25 | -0.277% | 2,332 | +1.228% |
| 2026-06-08 | 25.26 | 25.34 | 25.26 | 25.32 | +0.198% | 7,445 | +0.947% |
| 2026-06-05 | 25.35 | 25.35 | 25.26 | 25.27 | -0.237% | 34,592 | +1.148% |
| 2026-06-04 | 25.29 | 25.35 | 25.29 | 25.33 | +0.039% | 1,941 | +0.908% |
| 2026-06-03 | 25.28 | 25.35 | 25.28 | 25.32 | +0.059% | 3,830 | +0.948% |
| 2026-06-02 | 25.26 | 25.34 | 25.25 | 25.30 | -0.099% | 5,337 | +1.008% |
| 2026-06-01 | 25.28 | 25.33 | 25.25 | 25.33 | +0.317% | 5,102 | +0.908% |
| 2026-05-29 | 25.35 | 25.35 | 25.25 | 25.25 | -0.394% | 19,885 | +1.228% |
| 2026-05-28 | 25.35 | 25.42 | 25.35 | 25.35 | -0.099% | 6,108 | +0.828% |
| 2026-05-27 | 25.35 | 25.45 | 25.35 | 25.38 | -0.137% | 2,427 | +0.728% |
| 2026-05-26 | 25.35 | 25.41 | 25.30 | 25.41 | +0.237% | 6,490 | +0.590% |
| 2026-05-22 | 25.39 | 25.39 | 25.30 | 25.35 | -0.197% | 2,186 | +0.828% |
| 2026-05-21 | 25.32 | 25.40 | 25.32 | 25.40 | +0.435% | 9,394 | +0.630% |
| 2026-05-20 | 25.26 | 25.34 | 25.25 | 25.29 | 0.000% | 10,468 | +1.068% |
| 2026-05-19 | 25.31 | 25.31 | 25.25 | 25.29 | -0.079% | 6,565 | +1.068% |
| 2026-05-18 | 25.29 | 25.33 | 25.25 | 25.31 | +0.119% | 11,463 | +0.988% |
| 2026-05-15 | 25.31 | 25.33 | 25.25 | 25.28 | 0.000% | 23,565 | +1.108% |
| 2026-05-14 | 25.29 | 25.32 | 25.21 | 25.28 | -0.040% | 10,899 | +1.108% |
| 2026-05-13 | 25.26 | 25.34 | 25.26 | 25.29 | -0.118% | 7,452 | +1.068% |
| 2026-05-12 | 25.34 | 25.34 | 25.16 | 25.32 | +0.119% | 20,866 | +0.948% |
| 2026-05-11 | 25.33 | 25.33 | 25.14 | 25.29 | +0.158% | 11,276 | +1.068% |
| 2026-05-08 | 25.18 | 25.25 | 25.09 | 25.25 | +0.278% | 48,203 | +1.228% |
| 2026-05-07 | 25.26 | 25.34 | 25.18 | 25.18 | -0.631% | 19,834 | +1.509% |
| 2026-05-06 | 25.29 | 25.34 | 25.26 | 25.34 | +0.178% | 22,547 | +0.868% |
| 2026-05-05 | 25.27 | 25.30 | 25.25 | 25.30 | +0.099% | 14,485 | +1.048% |
| 2026-05-04 | 25.23 | 25.27 | 25.17 | 25.27 | 0.000% | 17,727 | +1.148% |
| 2026-05-01 | 25.35 | 25.35 | 25.21 | 25.27 | -1.940% | 26,873 | +1.148% |
| 2026-04-30 | 25.71 | 25.77 | 25.71 | 25.77 | +0.234% | 11,197 | -0.815% |
| 2026-04-29 | 25.62 | 25.71 | 25.62 | 25.71 | +0.136% | 4,528 | -0.583% |
| 2026-04-28 | 25.66 | 25.68 | 25.60 | 25.68 | -0.214% | 5,457 | -0.448% |
| 2026-04-27 | 24.99 | 25.73 | 24.99 | 25.73 | +0.902% | 24,066 | -0.661% |
| 2026-04-24 | 25.77 | 25.79 | 25.48 | 25.50 | -1.105% | 40,540 | +0.235% |
| 2026-04-23 | 25.81 | 25.87 | 25.78 | 25.78 | -0.059% | 13,282 | -0.872% |
| 2026-04-22 | 25.65 | 25.83 | 25.65 | 25.80 | +0.350% | 15,792 | -0.930% |
| 2026-04-21 | 25.75 | 25.80 | 25.71 | 25.71 | -0.194% | 17,155 | -0.583% |
| 2026-04-20 | 25.57 | 25.77 | 25.57 | 25.76 | +0.429% | 19,931 | -0.776% |
| 2026-04-17 | 25.60 | 25.67 | 25.59 | 25.65 | +0.274% | 10,022 | -0.351% |
| 2026-04-16 | 25.56 | 25.61 | 25.50 | 25.58 | +0.235% | 10,664 | -0.078% |
| 2026-04-15 | 25.50 | 25.56 | 25.50 | 25.52 | +0.157% | 8,225 | +0.156% |
| 2026-04-14 | 25.54 | 25.56 | 25.48 | 25.48 | +0.117% | 14,712 | +0.314% |
| 2026-04-13 | 25.45 | 25.54 | 25.45 | 25.45 | -0.196% | 12,974 | +0.432% |
| 2026-04-10 | 25.45 | 25.52 | 25.35 | 25.50 | 0.000% | 22,881 | +0.235% |
| 2026-04-09 | 25.27 | 25.52 | 25.27 | 25.50 | +0.911% | 18,152 | +0.235% |
| 2026-04-08 | 25.25 | 25.32 | 25.16 | 25.27 | +0.238% | 24,740 | +1.148% |
| 2026-04-07 | 25.15 | 25.27 | 25.15 | 25.21 | +0.318% | 18,375 | +1.388% |
| 2026-04-06 | 25.06 | 25.29 | 25.06 | 25.13 | +0.159% | 16,159 | +1.711% |
| 2026-04-02 | 24.80 | 25.35 | 24.80 | 25.09 | +0.966% | 29,868 | +1.873% |
| 2026-04-01 | 24.70 | 24.90 | 24.70 | 24.85 | +0.372% | 7,471 | +2.857% |
| 2026-03-31 | 24.79 | 24.88 | 24.69 | 24.76 | +0.397% | 7,935 | +3.239% |
| 2026-03-30 | 24.52 | 24.96 | 24.52 | 24.66 | +0.571% | 13,799 | +3.650% |
| 2026-03-27 | 24.60 | 24.60 | 24.48 | 24.52 | -0.406% | 26,770 | +4.241% |
| 2026-03-26 | 24.72 | 24.80 | 24.57 | 24.62 | -0.485% | 16,396 | +3.818% |
| 2026-03-25 | 24.69 | 24.74 | 24.64 | 24.74 | +0.385% | 10,482 | +3.314% |
| 2026-03-24 | 24.45 | 24.64 | 24.45 | 24.64 | -0.101% | 57,024 | +3.713% |
| 2026-03-23 | 24.70 | 24.78 | 24.55 | 24.67 | +0.081% | 31,998 | +3.608% |
| 2026-03-20 | 24.92 | 24.97 | 24.65 | 24.65 | -1.518% | 32,827 | +3.692% |
| 2026-03-19 | 24.98 | 25.04 | 24.92 | 25.03 | -0.120% | 24,421 | +2.117% |
| 2026-03-18 | 25.10 | 25.10 | 25.05 | 25.06 | -0.159% | 13,237 | +1.995% |
| 2026-03-17 | 25.18 | 25.18 | 25.06 | 25.10 | -0.080% | 11,183 | +1.833% |
| 2026-03-16 | 25.20 | 25.26 | 25.05 | 25.12 | -0.594% | 33,063 | +1.752% |
| 2026-03-13 | 25.25 | 25.33 | 25.24 | 25.27 | +0.198% | 3,121 | +1.148% |
| 2026-03-12 | 25.20 | 25.26 | 25.20 | 25.22 | 0.000% | 3,041 | +1.348% |
| 2026-03-11 | 25.36 | 25.41 | 25.20 | 25.22 | -0.630% | 8,893 | +1.348% |
| 2026-03-10 | 25.32 | 25.48 | 25.32 | 25.38 | +0.079% | 10,283 | +0.709% |
| 2026-03-09 | 25.46 | 25.46 | 25.27 | 25.36 | -0.079% | 14,597 | +0.789% |
| 2026-03-06 | 25.35 | 25.41 | 25.34 | 25.38 | -0.079% | 6,105 | +0.709% |
| 2026-03-05 | 25.40 | 25.59 | 25.40 | 25.40 | -0.103% | 8,751 | +0.630% |
| 2026-03-04 | 25.41 | 25.48 | 25.41 | 25.43 | -0.094% | 8,897 | +0.526% |
| 2026-03-03 | 25.33 | 25.50 | 25.33 | 25.45 | -0.078% | 3,371 | +0.432% |
| 2026-03-02 | 25.42 | 25.53 | 25.42 | 25.47 | +0.197% | 6,925 | +0.353% |
| 2026-02-27 | 25.52 | 25.52 | 25.35 | 25.42 | -0.368% | 31,458 | +0.551% |
| 2026-02-26 | 25.48 | 25.54 | 25.48 | 25.51 | +0.094% | 9,372 | +0.180% |
| 2026-02-25 | 25.48 | 25.52 | 25.48 | 25.49 | +0.039% | 5,580 | +0.275% |
| 2026-02-24 | 25.54 | 25.54 | 25.48 | 25.48 | -0.078% | 8,160 | +0.314% |
| 2026-02-23 | 25.48 | 25.53 | 25.48 | 25.50 | -0.020% | 4,576 | +0.235% |
| 2026-02-20 | 25.49 | 25.55 | 25.49 | 25.50 | -0.215% | 13,374 | +0.216% |
| 2026-02-19 | 25.50 | 25.58 | 25.50 | 25.56 | +0.235% | 3,930 | 0.000% |
| 2026-02-18 | 25.57 | 25.59 | 25.47 | 25.50 | +0.157% | 5,414 | +0.235% |
| 2026-02-17 | 25.45 | 25.59 | 25.45 | 25.46 | -0.118% | 29,071 | +0.393% |
| 2026-02-13 | 25.42 | 25.49 | 25.33 | 25.49 | +0.433% | 9,883 | +0.275% |
| 2026-02-12 | 25.43 | 25.44 | 25.35 | 25.38 | -0.236% | 6,178 | +0.709% |
| 2026-02-11 | 25.31 | 25.44 | 25.27 | 25.44 | +0.355% | 13,668 | +0.472% |
| 2026-02-10 | 25.25 | 25.37 | 25.25 | 25.35 | +0.237% | 2,544 | +0.828% |
| 2026-02-09 | 25.28 | 25.30 | 25.23 | 25.29 | -0.355% | 23,026 | +1.068% |
| 2026-02-06 | 25.31 | 25.38 | 25.21 | 25.38 | +0.316% | 27,531 | +0.709% |
| 2026-02-05 | 25.25 | 25.38 | 25.25 | 25.30 | -0.315% | 9,533 | +1.028% |
| 2026-02-04 | 25.29 | 25.45 | 25.27 | 25.38 | +0.118% | 22,921 | +0.710% |
| 2026-02-03 | 25.20 | 25.36 | 25.20 | 25.35 | +0.602% | 24,620 | +0.828% |
| 2026-02-02 | 25.14 | 25.23 | 25.14 | 25.20 | -0.006% | 17,639 | +1.435% |
| 2026-01-30 | 25.26 | 25.27 | 24.95 | 25.20 | -2.212% | 68,774 | +1.429% |
| 2026-01-29 | 25.80 | 25.81 | 25.74 | 25.77 | +0.039% | 6,573 | -0.815% |
| 2026-01-28 | 25.81 | 25.81 | 25.73 | 25.76 | -0.077% | 14,029 | -0.776% |
| 2026-01-27 | 25.75 | 25.80 | 25.74 | 25.78 | -0.117% | 4,444 | -0.853% |
| 2026-01-26 | 25.80 | 25.82 | 25.78 | 25.81 | +0.116% | 17,844 | -0.969% |
| 2026-01-23 | 25.78 | 25.81 | 25.75 | 25.78 | +0.194% | 16,405 | -0.853% |
| 2026-01-22 | 25.72 | 25.80 | 25.72 | 25.73 | +0.273% | 4,899 | -0.661% |
| 2026-01-21 | 25.60 | 25.73 | 25.60 | 25.66 | +0.195% | 3,858 | -0.390% |
| 2026-01-20 | 25.68 | 25.68 | 25.57 | 25.61 | -0.274% | 21,722 | -0.195% |
| 2026-01-16 | 25.71 | 25.71 | 25.67 | 25.68 | +0.067% | 5,224 | -0.468% |
| 2026-01-15 | 25.61 | 25.68 | 25.61 | 25.66 | +0.148% | 8,461 | -0.401% |
| 2026-01-14 | 25.70 | 25.70 | 25.60 | 25.63 | -0.134% | 14,041 | -0.254% |
| 2026-01-13 | 25.68 | 25.73 | 25.61 | 25.66 | -0.080% | 13,605 | -0.387% |
| 2026-01-12 | 25.66 | 25.68 | 25.63 | 25.68 | -0.000% | 9,884 | -0.467% |
| 2026-01-09 | 25.71 | 25.74 | 25.68 | 25.68 | +0.039% | 12,258 | -0.468% |
| 2026-01-08 | 25.72 | 25.73 | 25.61 | 25.67 | -0.194% | 5,904 | -0.429% |
| 2026-01-07 | 25.73 | 25.73 | 25.65 | 25.72 | +0.231% | 1,722 | -0.622% |
| 2026-01-06 | 25.61 | 25.71 | 25.61 | 25.66 | +0.221% | 8,911 | -0.392% |
| 2026-01-05 | 25.57 | 25.66 | 25.57 | 25.60 | +0.173% | 10,960 | -0.172% |
| 2026-01-02 | 25.58 | 25.58 | 25.48 | 25.56 | -0.039% | 8,260 | 0.000% |
| 2025-12-31 | 25.54 | 25.58 | 25.50 | 25.57 | +0.235% | 13,404 | -0.039% |
| 2025-12-30 | 25.44 | 25.53 | 25.44 | 25.51 | 0.000% | 4,726 | +0.196% |
| 2025-12-29 | 25.52 | 25.52 | 25.45 | 25.51 | +0.078% | 5,049 | +0.196% |
| 2025-12-26 | 25.52 | 25.55 | 25.45 | 25.49 | +0.053% | 3,508 | +0.275% |
| 2025-12-24 | 25.40 | 25.48 | 25.40 | 25.48 | +0.222% | 2,101 | +0.328% |
| 2025-12-23 | 25.48 | 25.48 | 25.41 | 25.42 | -0.117% | 8,281 | +0.551% |
| 2025-12-22 | 25.43 | 25.46 | 25.41 | 25.45 | +0.117% | 6,752 | +0.433% |
| 2025-12-19 | 25.46 | 25.46 | 25.42 | 25.42 | -0.039% | 2,727 | +0.551% |
| 2025-12-18 | 25.41 | 25.46 | 25.41 | 25.43 | +0.023% | 5,297 | +0.511% |
| 2025-12-17 | 25.45 | 25.45 | 25.34 | 25.42 | +0.411% | 16,585 | +0.535% |
| 2025-12-16 | 25.37 | 25.42 | 25.30 | 25.32 | +0.040% | 5,142 | +0.948% |
| 2025-12-15 | 25.38 | 25.38 | 25.28 | 25.31 | -0.295% | 6,845 | +0.988% |
| 2025-12-12 | 25.32 | 25.45 | 25.32 | 25.39 | +0.020% | 6,065 | +0.689% |
| 2025-12-11 | 25.32 | 25.39 | 25.30 | 25.38 | +0.316% | 4,201 | +0.709% |
| 2025-12-10 | 25.26 | 25.31 | 25.26 | 25.30 | +0.066% | 7,531 | +1.028% |
| 2025-12-09 | 25.26 | 25.30 | 25.26 | 25.28 | -0.012% | 10,205 | +1.094% |
| 2025-12-08 | 25.26 | 25.30 | 25.26 | 25.29 | +0.026% | 8,597 | +1.082% |
| 2025-12-05 | 25.28 | 25.30 | 25.25 | 25.28 | 0.000% | 9,456 | +1.108% |
| 2025-12-04 | 25.29 | 25.30 | 25.28 | 25.28 | -0.040% | 7,019 | +1.108% |
| 2025-12-03 | 25.31 | 25.31 | 25.28 | 25.29 | +0.040% | 5,142 | +1.068% |
| 2025-12-02 | 25.25 | 25.32 | 25.24 | 25.28 | +0.119% | 11,220 | +1.108% |
| 2025-12-01 | 25.25 | 25.27 | 25.23 | 25.25 | -0.079% | 8,957 | +1.228% |
| 2025-11-28 | 25.23 | 25.27 | 25.23 | 25.27 | -0.158% | 7,583 | +1.148% |
| 2025-11-26 | 25.27 | 25.32 | 25.23 | 25.31 | -0.079% | 16,264 | +0.988% |
| 2025-11-25 | 25.27 | 25.33 | 25.25 | 25.33 | +0.039% | 11,467 | +0.908% |
| 2025-11-24 | 25.33 | 25.33 | 25.20 | 25.32 | +0.158% | 11,460 | +0.948% |
| 2025-11-21 | 25.22 | 25.28 | 25.19 | 25.28 | +0.238% | 26,868 | +1.108% |
| 2025-11-20 | 25.27 | 25.29 | 25.20 | 25.22 | -0.119% | 14,296 | +1.348% |
| 2025-11-19 | 25.23 | 25.33 | 25.22 | 25.25 | -0.040% | 7,634 | +1.228% |
| 2025-11-18 | 25.34 | 25.34 | 25.25 | 25.26 | -0.079% | 12,359 | +1.188% |
| 2025-11-17 | 25.45 | 25.45 | 25.28 | 25.28 | -0.276% | 13,866 | +1.108% |
| 2025-11-14 | 25.50 | 25.50 | 25.35 | 25.35 | -0.197% | 8,801 | +0.828% |
| 2025-11-13 | 25.39 | 25.41 | 25.29 | 25.40 | -0.314% | 10,765 | +0.630% |
| 2025-11-12 | 25.35 | 25.48 | 25.32 | 25.48 | +0.683% | 9,840 | +0.314% |
| 2025-11-11 | 25.36 | 25.36 | 25.28 | 25.31 | -0.194% | 11,151 | +0.999% |
| 2025-11-10 | 25.28 | 25.36 | 25.28 | 25.36 | -0.013% | 2,631 | +0.803% |
| 2025-11-07 | 25.28 | 25.44 | 25.28 | 25.36 | +0.302% | 9,244 | +0.789% |
| 2025-11-06 | 25.38 | 25.40 | 25.25 | 25.28 | -0.262% | 4,890 | +1.093% |
| 2025-11-05 | 25.32 | 25.42 | 25.32 | 25.35 | +0.039% | 2,504 | +0.829% |
| 2025-11-04 | 25.29 | 25.39 | 25.25 | 25.34 | +0.198% | 7,781 | +0.868% |
| 2025-11-03 | 25.31 | 25.40 | 25.26 | 25.29 | -0.237% | 17,241 | +1.068% |
| 2025-10-31 | 25.34 | 25.35 | 25.24 | 25.35 | -1.896% | 23,252 | +0.828% |
| 2025-10-30 | 25.84 | 25.88 | 25.77 | 25.84 | -0.038% | 6,654 | -1.084% |
| 2025-10-29 | 25.86 | 25.86 | 25.80 | 25.85 | +0.068% | 4,313 | -1.121% |
| 2025-10-28 | 25.80 | 25.84 | 25.78 | 25.83 | +0.126% | 5,747 | -1.054% |
| 2025-10-27 | 25.80 | 25.81 | 25.77 | 25.80 | -0.072% | 5,272 | -0.930% |
| 2025-10-24 | 25.80 | 25.84 | 25.75 | 25.82 | +0.189% | 9,620 | -1.002% |
| 2025-10-23 | 25.71 | 25.79 | 25.71 | 25.77 | 0.000% | 7,843 | -0.815% |
| 2025-10-22 | 25.79 | 25.79 | 25.71 | 25.77 | 0.000% | 10,519 | -0.815% |
| 2025-10-21 | 25.70 | 25.77 | 25.66 | 25.77 | +0.274% | 11,365 | -0.815% |
| 2025-10-20 | 25.69 | 25.70 | 25.65 | 25.70 | +0.350% | 10,790 | -0.543% |
| 2025-10-17 | 25.72 | 25.72 | 25.60 | 25.61 | -0.195% | 5,624 | -0.195% |
| 2025-10-16 | 25.66 | 25.70 | 25.66 | 25.66 | 0.000% | 6,142 | -0.390% |
| 2025-10-15 | 25.69 | 25.69 | 25.61 | 25.66 | -0.117% | 7,367 | -0.390% |
| 2025-10-14 | 25.65 | 25.69 | 25.56 | 25.69 | +0.346% | 9,216 | -0.506% |
| 2025-10-13 | 25.63 | 25.63 | 25.56 | 25.60 | -0.073% | 11,043 | -0.161% |
| 2025-10-10 | 25.61 | 25.64 | 25.60 | 25.62 | 0.000% | 23,675 | -0.234% |
| 2025-10-09 | 25.57 | 25.63 | 25.57 | 25.62 | +0.039% | 3,145 | -0.234% |
| 2025-10-08 | 25.62 | 25.62 | 25.58 | 25.61 | +0.235% | 12,336 | -0.195% |
| 2025-10-07 | 25.60 | 25.68 | 25.55 | 25.55 | -0.039% | 10,793 | +0.039% |
| 2025-10-06 | 25.56 | 25.58 | 25.51 | 25.56 | +0.235% | 12,258 | 0.000% |
| 2025-10-03 | 25.56 | 25.57 | 25.50 | 25.50 | +0.118% | 11,518 | +0.235% |
| 2025-10-02 | 25.43 | 25.53 | 25.43 | 25.47 | -0.078% | 10,410 | +0.353% |
| 2025-10-01 | 25.42 | 25.52 | 25.42 | 25.49 | +0.354% | 9,874 | +0.275% |
| 2025-09-30 | 25.47 | 25.55 | 25.34 | 25.40 | -0.490% | 96,196 | +0.630% |
| 2025-09-29 | 25.47 | 25.55 | 25.47 | 25.52 | +0.216% | 24,540 | +0.137% |
| 2025-09-26 | 25.46 | 25.52 | 25.45 | 25.47 | +0.039% | 6,056 | +0.353% |
| 2025-09-25 | 25.56 | 25.59 | 25.46 | 25.46 | -0.235% | 9,090 | +0.393% |
| 2025-09-24 | 25.52 | 25.54 | 25.50 | 25.52 | -0.020% | 16,958 | +0.157% |
| 2025-09-23 | 25.52 | 25.57 | 25.51 | 25.52 | -0.098% | 3,073 | +0.137% |
| 2025-09-22 | 25.50 | 25.59 | 25.50 | 25.55 | -0.039% | 7,342 | +0.039% |
| 2025-09-19 | 25.50 | 25.57 | 25.39 | 25.56 | -0.079% | 39,456 | +0.000% |
| 2025-09-18 | 25.46 | 25.58 | 25.39 | 25.58 | +0.210% | 51,296 | -0.078% |
| 2025-09-17 | 25.60 | 25.64 | 25.49 | 25.53 | -0.282% | 40,479 | +0.132% |
| 2025-09-16 | 25.54 | 25.60 | 25.46 | 25.60 | +0.401% | 19,074 | -0.151% |
| 2025-09-15 | 25.46 | 25.54 | 25.46 | 25.50 | +0.152% | 5,561 | +0.250% |
| 2025-09-12 | 25.45 | 25.49 | 25.45 | 25.46 | +0.029% | 6,579 | +0.403% |
| 2025-09-11 | 25.50 | 25.54 | 25.45 | 25.45 | +0.059% | 14,521 | +0.432% |
| 2025-09-10 | 25.45 | 25.46 | 25.43 | 25.43 | -0.098% | 4,296 | +0.491% |
| 2025-09-09 | 25.49 | 25.49 | 25.43 | 25.46 | -0.072% | 2,889 | +0.393% |
| 2025-09-08 | 25.47 | 25.49 | 25.47 | 25.48 | +0.111% | 6,227 | +0.321% |
| 2025-09-05 | 25.44 | 25.49 | 25.42 | 25.45 | +0.158% | 3,273 | +0.432% |
| 2025-09-04 | 25.36 | 25.43 | 25.36 | 25.41 | +0.057% | 5,198 | +0.590% |
| 2025-09-03 | 25.40 | 25.40 | 25.40 | 25.40 | +0.022% | 2,293 | +0.648% |
| 2025-09-02 | 25.36 | 25.42 | 25.35 | 25.39 | -0.039% | 4,601 | +0.670% |
| 2025-08-29 | 25.42 | 25.42 | 25.34 | 25.40 | -0.040% | 10,216 | +0.630% |
| 2025-08-28 | 25.39 | 25.45 | 25.39 | 25.41 | -0.070% | 7,412 | +0.590% |
| 2025-08-27 | 25.40 | 25.44 | 25.36 | 25.43 | +0.268% | 4,476 | +0.519% |
| 2025-08-26 | 25.31 | 25.36 | 25.27 | 25.36 | -0.079% | 15,949 | +0.789% |
| 2025-08-25 | 25.38 | 25.41 | 25.30 | 25.38 | 0.000% | 10,554 | +0.709% |
| 2025-08-22 | 25.38 | 25.41 | 25.38 | 25.38 | +0.001% | 7,800 | +0.709% |
| 2025-08-21 | 25.36 | 25.40 | 25.36 | 25.38 | -0.056% | 5,515 | +0.710% |
| 2025-08-20 | 25.39 | 25.40 | 25.37 | 25.39 | +0.016% | 3,827 | +0.653% |
| 2025-08-19 | 25.32 | 25.39 | 25.32 | 25.39 | +0.162% | 6,290 | +0.670% |
| 2025-08-18 | 25.35 | 25.37 | 25.32 | 25.35 | -0.006% | 8,277 | +0.833% |
| 2025-08-15 | 25.31 | 25.38 | 25.28 | 25.35 | +0.199% | 14,899 | +0.827% |
| 2025-08-14 | 25.30 | 25.30 | 25.27 | 25.30 | +0.079% | 5,662 | +1.028% |
| 2025-08-13 | 25.29 | 25.31 | 25.28 | 25.28 | +0.079% | 3,704 | +1.108% |
| 2025-08-12 | 25.32 | 25.32 | 25.24 | 25.26 | +0.039% | 21,848 | +1.188% |
| 2025-08-11 | 25.25 | 25.28 | 25.25 | 25.25 | -0.112% | 2,594 | +1.227% |
| 2025-08-08 | 25.27 | 25.30 | 25.26 | 25.28 | +0.192% | 4,161 | +1.114% |
| 2025-08-07 | 25.23 | 25.23 | 25.19 | 25.23 | +0.040% | 10,638 | +1.308% |
| 2025-08-06 | 25.20 | 25.25 | 25.18 | 25.22 | +0.019% | 12,214 | +1.348% |
| 2025-08-05 | 25.31 | 25.31 | 25.18 | 25.22 | -0.375% | 8,746 | +1.367% |
| 2025-08-04 | 25.32 | 25.32 | 25.20 | 25.31 | +0.397% | 22,750 | +0.988% |
| 2025-08-01 | 25.12 | 25.21 | 25.12 | 25.21 | -2.097% | 13,219 | +1.388% |
| 2025-07-31 | 25.83 | 25.85 | 25.70 | 25.75 | -0.116% | 26,215 | -0.738% |
| 2025-07-30 | 25.81 | 25.81 | 25.74 | 25.78 | -0.078% | 4,169 | -0.853% |
| 2025-07-29 | 25.78 | 25.81 | 25.63 | 25.80 | +0.272% | 23,968 | -0.930% |
| 2025-07-28 | 25.74 | 25.79 | 25.72 | 25.73 | -0.038% | 8,082 | -0.661% |
| 2025-07-25 | 25.78 | 25.80 | 25.68 | 25.74 | -0.109% | 23,520 | -0.699% |
| 2025-07-24 | 25.75 | 25.80 | 25.75 | 25.77 | +0.186% | 6,342 | -0.807% |
| 2025-07-23 | 25.79 | 25.82 | 25.72 | 25.72 | +0.078% | 5,134 | -0.622% |
| 2025-07-22 | 25.80 | 25.80 | 25.69 | 25.70 | -0.310% | 21,675 | -0.545% |
| 2025-07-21 | 25.80 | 25.81 | 25.74 | 25.78 | +0.012% | 7,555 | -0.853% |
| 2025-07-18 | 25.77 | 25.78 | 25.75 | 25.78 | +0.144% | 10,857 | -0.842% |
| 2025-07-17 | 25.76 | 25.76 | 25.71 | 25.74 | -0.143% | 8,667 | -0.699% |
| 2025-07-16 | 25.67 | 25.78 | 25.67 | 25.78 | +0.416% | 17,745 | -0.841% |
| 2025-07-15 | 25.70 | 25.70 | 25.66 | 25.67 | -0.116% | 7,025 | -0.429% |
| 2025-07-14 | 25.70 | 25.70 | 25.66 | 25.70 | +0.077% | 7,927 | -0.545% |
| 2025-07-11 | 25.65 | 25.70 | 25.64 | 25.68 | +0.117% | 17,521 | -0.468% |
| 2025-07-10 | 25.64 | 25.65 | 25.62 | 25.65 | +0.130% | 8,698 | -0.351% |
| 2025-07-09 | 25.59 | 25.70 | 25.59 | 25.62 | +0.181% | 10,725 | -0.222% |
| 2025-07-08 | 25.62 | 25.65 | 25.57 | 25.57 | -0.187% | 5,603 | -0.041% |
| 2025-07-07 | 25.60 | 25.64 | 25.59 | 25.62 | +0.072% | 13,313 | -0.228% |
| 2025-07-03 | 25.62 | 25.63 | 25.57 | 25.60 | +0.196% | 15,483 | -0.156% |
| 2025-07-02 | 25.42 | 25.58 | 25.42 | 25.55 | +0.511% | 22,555 | +0.040% |
| 2025-07-01 | 25.52 | 25.52 | 25.36 | 25.42 | +0.276% | 7,669 | +0.551% |
| 2025-06-30 | 25.40 | 25.49 | 25.35 | 25.35 | -0.275% | 59,905 | +0.828% |
| 2025-06-27 | 25.51 | 25.51 | 25.42 | 25.42 | -0.118% | 7,337 | +0.551% |
| 2025-06-26 | 25.50 | 25.52 | 25.42 | 25.45 | +0.024% | 6,942 | +0.432% |
| 2025-06-25 | 25.43 | 25.50 | 25.43 | 25.44 | +0.055% | 1,628 | +0.456% |
| 2025-06-24 | 25.43 | 25.47 | 25.43 | 25.43 | +0.079% | 13,752 | +0.511% |
| 2025-06-23 | 25.49 | 25.53 | 25.40 | 25.41 | -0.431% | 7,488 | +0.590% |
| 2025-06-20 | 25.44 | 25.53 | 25.44 | 25.52 | +0.157% | 6,386 | +0.157% |
| 2025-06-18 | 25.50 | 25.50 | 25.45 | 25.48 | +0.058% | 9,366 | +0.314% |
| 2025-06-17 | 25.47 | 25.47 | 25.44 | 25.47 | +0.060% | 7,072 | +0.372% |
| 2025-06-16 | 25.37 | 25.48 | 25.37 | 25.45 | +0.039% | 6,243 | +0.432% |
| 2025-06-13 | 25.41 | 25.45 | 25.38 | 25.44 | +0.122% | 3,698 | +0.472% |
| 2025-06-12 | 25.43 | 25.43 | 25.39 | 25.41 | +0.094% | 3,907 | +0.594% |
| 2025-06-11 | 25.39 | 25.41 | 25.33 | 25.39 | +0.405% | 9,574 | +0.688% |
| 2025-06-10 | 25.43 | 25.44 | 25.28 | 25.28 | -0.422% | 5,700 | +1.096% |
| 2025-06-09 | 25.32 | 25.39 | 25.32 | 25.39 | +0.435% | 6,486 | +0.670% |
| 2025-06-06 | 25.26 | 25.28 | 25.22 | 25.28 | +0.079% | 8,307 | +1.108% |
| 2025-06-05 | 25.31 | 25.31 | 25.25 | 25.26 | +0.059% | 9,387 | +1.188% |
| 2025-06-04 | 25.25 | 25.28 | 25.19 | 25.25 | +0.238% | 7,900 | +1.248% |
| 2025-06-03 | 25.18 | 25.23 | 25.18 | 25.18 | +0.020% | 4,427 | +1.489% |
| 2025-06-02 | 25.20 | 25.21 | 25.16 | 25.18 | +0.079% | 9,387 | +1.509% |
| 2025-05-30 | 25.32 | 25.37 | 25.11 | 25.16 | -0.475% | 34,033 | +1.590% |
| 2025-05-29 | 25.25 | 25.33 | 25.23 | 25.28 | -0.276% | 7,672 | +1.108% |
| 2025-05-28 | 25.32 | 25.37 | 25.32 | 25.35 | +0.079% | 6,081 | +0.828% |
| 2025-05-27 | 25.30 | 25.35 | 25.26 | 25.33 | +0.099% | 4,783 | +0.908% |
| 2025-05-23 | 25.26 | 25.33 | 25.26 | 25.30 | +0.074% | 4,305 | +1.008% |
| 2025-05-22 | 25.32 | 25.38 | 25.23 | 25.29 | +0.143% | 6,508 | +1.083% |
| 2025-05-21 | 25.38 | 25.38 | 25.22 | 25.25 | -0.276% | 3,396 | +1.228% |
| 2025-05-20 | 25.25 | 25.34 | 25.25 | 25.32 | +0.134% | 4,921 | +0.948% |
| 2025-05-19 | 25.12 | 25.30 | 25.12 | 25.29 | -0.043% | 7,201 | +1.084% |
| 2025-05-16 | 25.21 | 25.32 | 25.17 | 25.30 | +0.168% | 21,015 | +1.040% |
| 2025-05-15 | 25.29 | 25.29 | 25.18 | 25.25 | -0.101% | 19,788 | +1.210% |
| 2025-05-14 | 25.24 | 25.28 | 25.16 | 25.28 | +0.298% | 15,099 | +1.108% |
| 2025-05-13 | 25.21 | 25.21 | 25.13 | 25.20 | +0.219% | 7,510 | +1.408% |
| 2025-05-12 | 25.23 | 25.23 | 25.15 | 25.15 | +0.040% | 7,358 | +1.630% |
| 2025-05-09 | 25.23 | 25.23 | 25.10 | 25.14 | +0.092% | 14,053 | +1.671% |
| 2025-05-08 | 25.15 | 25.24 | 25.09 | 25.12 | -0.211% | 5,516 | +1.765% |
| 2025-05-07 | 25.18 | 25.19 | 25.15 | 25.17 | +0.119% | 4,298 | +1.549% |
| 2025-05-06 | 25.12 | 25.27 | 25.07 | 25.14 | +0.080% | 7,227 | +1.671% |
| 2025-05-05 | 25.14 | 25.14 | 25.04 | 25.12 | -0.238% | 25,774 | +1.752% |
| 2025-05-02 | 25.29 | 25.29 | 25.13 | 25.18 | 0.000% | 7,692 | +1.509% |
| 2025-05-01 | 25.12 | 25.29 | 25.11 | 25.18 | -1.947% | 10,462 | +1.509% |
| 2025-04-30 | 25.53 | 25.79 | 25.48 | 25.68 | +0.627% | 27,563 | -0.467% |
| 2025-04-29 | 25.50 | 25.62 | 25.50 | 25.52 | 0.000% | 32,966 | +0.157% |
| 2025-04-28 | 25.47 | 25.52 | 25.45 | 25.52 | +0.393% | 10,171 | +0.157% |
| 2025-04-25 | 25.45 | 25.45 | 25.39 | 25.42 | +0.118% | 11,016 | +0.551% |
| 2025-04-24 | 25.43 | 25.45 | 25.39 | 25.39 | -0.079% | 12,522 | +0.670% |
| 2025-04-23 | 25.33 | 25.43 | 25.33 | 25.41 | +0.554% | 9,724 | +0.590% |
| 2025-04-22 | 25.36 | 25.36 | 25.26 | 25.27 | -0.079% | 18,461 | +1.148% |
| 2025-04-21 | 25.33 | 25.33 | 25.15 | 25.29 | -0.158% | 10,607 | +1.068% |
| 2025-04-17 | 25.36 | 25.40 | 25.21 | 25.33 | +0.197% | 13,328 | +0.908% |
| 2025-04-16 | 25.24 | 25.43 | 25.24 | 25.28 | +0.040% | 5,670 | +1.107% |
| 2025-04-15 | 25.24 | 25.34 | 25.16 | 25.27 | +0.477% | 6,068 | +1.148% |
| 2025-04-14 | 25.00 | 25.18 | 25.00 | 25.15 | 0.000% | 25,599 | +1.630% |