RITM/PB
Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.47USD+0.157%(+0.04)13,998
After-hoursOct 2, 2026 4:10:30 PM EDT
25.47USD-0.039%(-0.01)
RITM/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.43 | 25.54 | 25.43 | 25.47 | +0.157% | 13,998 | 0.000% |
| 2026-10-01 | 25.50 | 25.53 | 25.42 | 25.43 | -0.235% | 22,346 | +0.157% |
| 2026-09-30 | 25.37 | 25.55 | 25.37 | 25.49 | +0.473% | 49,548 | -0.078% |
| 2026-09-29 | 25.36 | 25.43 | 25.36 | 25.37 | +0.079% | 12,385 | +0.394% |
| 2026-09-28 | 25.38 | 25.42 | 25.35 | 25.35 | +0.079% | 9,137 | +0.473% |
| 2026-09-25 | 25.44 | 25.44 | 25.30 | 25.33 | -0.374% | 28,930 | +0.553% |
| 2026-09-24 | 25.35 | 25.45 | 25.35 | 25.43 | +0.474% | 12,161 | +0.177% |
| 2026-09-23 | 25.40 | 25.43 | 25.28 | 25.30 | -0.511% | 19,167 | +0.652% |
| 2026-09-22 | 25.36 | 25.50 | 25.36 | 25.43 | -0.118% | 17,908 | +0.138% |
| 2026-09-21 | 25.43 | 25.49 | 25.43 | 25.46 | -0.020% | 18,584 | +0.020% |
| 2026-09-18 | 25.30 | 25.53 | 25.27 | 25.47 | +0.672% | 54,860 | 0.000% |
| 2026-09-17 | 25.29 | 25.38 | 25.26 | 25.30 | +0.118% | 16,591 | +0.672% |
| 2026-09-16 | 25.23 | 25.37 | 25.23 | 25.27 | +0.199% | 12,495 | +0.791% |
| 2026-09-15 | 25.27 | 25.27 | 25.22 | 25.22 | -0.154% | 12,906 | +0.991% |
| 2026-09-14 | 25.27 | 25.30 | 25.22 | 25.26 | -0.010% | 20,480 | +0.835% |
| 2026-09-11 | 25.35 | 25.49 | 25.26 | 25.26 | -0.231% | 15,977 | +0.826% |
| 2026-09-10 | 25.32 | 25.35 | 25.30 | 25.32 | +0.158% | 6,139 | +0.592% |
| 2026-09-09 | 25.40 | 25.48 | 25.28 | 25.28 | -0.472% | 28,412 | +0.752% |
| 2026-09-08 | 25.40 | 25.43 | 25.40 | 25.40 | -0.092% | 1,902 | +0.276% |
| 2026-09-04 | 25.44 | 25.48 | 25.40 | 25.42 | +0.053% | 8,401 | +0.183% |
| 2026-09-03 | 25.46 | 25.48 | 25.40 | 25.41 | -0.275% | 18,957 | +0.236% |
| 2026-09-02 | 25.43 | 25.48 | 25.43 | 25.48 | +0.216% | 14,118 | -0.039% |
| 2026-09-01 | 25.43 | 25.45 | 25.40 | 25.43 | +0.020% | 13,372 | +0.177% |
| 2026-08-31 | 25.55 | 25.55 | 25.41 | 25.42 | -0.489% | 20,074 | +0.197% |
| 2026-08-28 | 25.56 | 25.56 | 25.50 | 25.55 | +0.176% | 5,229 | -0.294% |
| 2026-08-27 | 25.56 | 25.56 | 25.47 | 25.50 | -0.235% | 19,273 | -0.118% |
| 2026-08-26 | 25.52 | 25.57 | 25.52 | 25.56 | +0.039% | 59,179 | -0.352% |
| 2026-08-25 | 25.52 | 25.57 | 25.47 | 25.55 | +0.118% | 48,582 | -0.313% |
| 2026-08-24 | 25.32 | 25.52 | 25.25 | 25.52 | +0.790% | 113,508 | -0.196% |
| 2026-08-21 | 25.23 | 25.33 | 25.23 | 25.32 | +0.397% | 19,555 | +0.592% |
| 2026-08-20 | 25.27 | 25.35 | 25.22 | 25.22 | -0.356% | 20,726 | +0.991% |
| 2026-08-19 | 25.15 | 25.35 | 25.15 | 25.31 | -0.217% | 45,197 | +0.632% |
| 2026-08-18 | 25.40 | 25.41 | 25.30 | 25.37 | +0.020% | 13,756 | +0.414% |
| 2026-08-17 | 25.35 | 25.47 | 25.28 | 25.36 | +0.436% | 21,279 | +0.434% |
| 2026-08-14 | 25.34 | 25.36 | 25.25 | 25.25 | -0.306% | 30,796 | +0.871% |
| 2026-08-13 | 25.28 | 25.34 | 25.28 | 25.33 | +0.149% | 19,942 | +0.562% |
| 2026-08-12 | 25.27 | 25.33 | 25.26 | 25.29 | +0.158% | 24,258 | +0.712% |
| 2026-08-11 | 25.21 | 25.28 | 25.18 | 25.25 | +0.079% | 20,146 | +0.871% |
| 2026-08-10 | 25.15 | 25.28 | 25.15 | 25.23 | -0.040% | 16,175 | +0.951% |
| 2026-08-07 | 25.15 | 25.25 | 25.15 | 25.24 | +0.198% | 17,817 | +0.911% |
| 2026-08-06 | 25.25 | 25.25 | 25.12 | 25.19 | -0.277% | 17,278 | +1.112% |
| 2026-08-05 | 25.17 | 25.26 | 25.12 | 25.26 | +0.477% | 23,598 | +0.831% |
| 2026-08-04 | 25.12 | 25.14 | 25.07 | 25.14 | +0.119% | 23,063 | +1.313% |
| 2026-08-03 | 25.13 | 25.14 | 25.05 | 25.11 | -0.119% | 44,164 | +1.434% |
| 2026-07-31 | 25.00 | 25.14 | 24.97 | 25.14 | -1.373% | 114,091 | +1.313% |
| 2026-07-30 | 25.47 | 25.49 | 25.41 | 25.49 | +0.236% | 17,623 | -0.078% |
| 2026-07-29 | 25.42 | 25.52 | 25.40 | 25.43 | +0.057% | 33,093 | +0.157% |
| 2026-07-28 | 25.33 | 25.43 | 25.32 | 25.42 | +0.338% | 19,737 | +0.214% |
| 2026-07-27 | 25.34 | 25.42 | 25.28 | 25.33 | +0.416% | 8,175 | +0.553% |
| 2026-07-24 | 25.31 | 25.31 | 25.20 | 25.23 | +0.139% | 27,488 | +0.971% |
| 2026-07-23 | 25.25 | 25.30 | 25.19 | 25.19 | -0.216% | 13,977 | +1.112% |
| 2026-07-22 | 25.30 | 25.34 | 25.22 | 25.24 | -0.140% | 42,104 | +0.893% |
| 2026-07-21 | 25.39 | 25.39 | 25.28 | 25.28 | -0.237% | 28,129 | +0.752% |
| 2026-07-20 | 25.41 | 25.41 | 25.33 | 25.34 | -0.039% | 21,294 | +0.513% |
| 2026-07-17 | 25.54 | 25.54 | 25.33 | 25.35 | -0.432% | 18,768 | +0.473% |
| 2026-07-16 | 25.50 | 25.54 | 25.45 | 25.46 | +0.039% | 20,003 | +0.039% |
| 2026-07-15 | 25.50 | 25.50 | 25.41 | 25.45 | +0.203% | 21,842 | +0.079% |
| 2026-07-14 | 25.33 | 25.41 | 25.33 | 25.40 | +0.151% | 6,499 | +0.282% |
| 2026-07-13 | 25.34 | 25.38 | 25.33 | 25.36 | +0.079% | 12,040 | +0.433% |
| 2026-07-10 | 25.29 | 25.41 | 25.29 | 25.34 | +0.071% | 12,258 | +0.513% |
| 2026-07-09 | 25.28 | 25.35 | 25.27 | 25.32 | +0.445% | 12,851 | +0.584% |
| 2026-07-08 | 25.39 | 25.39 | 25.21 | 25.21 | -0.237% | 15,067 | +1.031% |
| 2026-07-07 | 25.22 | 25.38 | 25.22 | 25.27 | +0.119% | 22,687 | +0.791% |
| 2026-07-06 | 25.18 | 25.29 | 25.18 | 25.24 | +0.159% | 17,750 | +0.911% |
| 2026-07-02 | 25.15 | 25.23 | 25.11 | 25.20 | +0.458% | 25,171 | +1.071% |
| 2026-07-01 | 25.02 | 25.11 | 25.02 | 25.09 | +0.581% | 40,800 | +1.535% |
| 2026-06-30 | 25.20 | 25.22 | 24.88 | 24.94 | -1.071% | 268,000 | +2.125% |
| 2026-06-29 | 25.18 | 25.21 | 25.11 | 25.21 | +0.219% | 32,652 | +1.031% |
| 2026-06-26 | 25.12 | 25.17 | 25.08 | 25.16 | +0.020% | 13,561 | +1.252% |
| 2026-06-25 | 25.20 | 25.20 | 25.15 | 25.15 | +0.080% | 12,195 | +1.272% |
| 2026-06-24 | 25.13 | 25.28 | 25.13 | 25.13 | -0.080% | 17,270 | +1.353% |
| 2026-06-23 | 25.11 | 25.16 | 25.10 | 25.15 | +0.080% | 22,539 | +1.272% |
| 2026-06-22 | 25.20 | 25.20 | 25.12 | 25.13 | 0.000% | 31,728 | +1.353% |
| 2026-06-18 | 25.19 | 25.25 | 25.13 | 25.13 | -0.199% | 25,790 | +1.353% |
| 2026-06-17 | 25.15 | 25.20 | 25.15 | 25.18 | +0.120% | 13,297 | +1.151% |
| 2026-06-16 | 25.20 | 25.20 | 25.14 | 25.15 | -0.200% | 19,232 | +1.272% |
| 2026-06-15 | 25.21 | 25.22 | 25.20 | 25.20 | -0.038% | 21,192 | +1.070% |
| 2026-06-12 | 25.19 | 25.21 | 25.13 | 25.21 | +0.119% | 42,202 | +1.031% |
| 2026-06-11 | 25.05 | 25.18 | 25.05 | 25.18 | +0.319% | 40,348 | +1.152% |
| 2026-06-10 | 25.07 | 25.10 | 25.07 | 25.10 | +0.080% | 2,122 | +1.474% |
| 2026-06-09 | 25.18 | 25.18 | 25.06 | 25.08 | -0.020% | 6,915 | +1.555% |
| 2026-06-08 | 25.02 | 25.12 | 25.02 | 25.09 | +0.300% | 15,709 | +1.535% |
| 2026-06-05 | 25.16 | 25.18 | 25.01 | 25.01 | -0.695% | 37,570 | +1.839% |
| 2026-06-04 | 25.25 | 25.25 | 25.14 | 25.18 | +0.139% | 14,423 | +1.132% |
| 2026-06-03 | 25.25 | 25.25 | 25.15 | 25.15 | -0.119% | 19,052 | +1.272% |
| 2026-06-02 | 25.15 | 25.23 | 25.15 | 25.18 | -0.040% | 9,735 | +1.152% |
| 2026-06-01 | 25.16 | 25.27 | 25.14 | 25.19 | +0.119% | 16,457 | +1.112% |
| 2026-05-29 | 25.20 | 25.20 | 25.11 | 25.16 | -0.127% | 8,615 | +1.232% |
| 2026-05-28 | 25.18 | 25.19 | 25.09 | 25.19 | +0.048% | 13,040 | +1.104% |
| 2026-05-27 | 25.25 | 25.26 | 25.18 | 25.18 | -0.218% | 8,683 | +1.152% |
| 2026-05-26 | 25.29 | 25.29 | 25.18 | 25.23 | +0.035% | 12,029 | +0.931% |
| 2026-05-22 | 25.19 | 25.24 | 25.13 | 25.23 | +0.144% | 24,960 | +0.966% |
| 2026-05-21 | 25.25 | 25.27 | 25.12 | 25.19 | -0.040% | 8,070 | +1.112% |
| 2026-05-20 | 25.10 | 25.21 | 25.10 | 25.20 | +0.175% | 12,873 | +1.071% |
| 2026-05-19 | 25.16 | 25.18 | 25.11 | 25.16 | -0.214% | 17,066 | +1.248% |
| 2026-05-18 | 25.29 | 25.29 | 25.20 | 25.21 | -0.079% | 34,280 | +1.031% |
| 2026-05-15 | 25.21 | 25.28 | 25.14 | 25.23 | +0.079% | 15,908 | +0.951% |
| 2026-05-14 | 25.29 | 25.30 | 25.20 | 25.21 | -0.158% | 23,501 | +1.031% |
| 2026-05-13 | 25.23 | 25.30 | 25.19 | 25.25 | -0.119% | 51,134 | +0.871% |
| 2026-05-12 | 25.28 | 25.28 | 25.20 | 25.28 | +0.119% | 28,284 | +0.752% |
| 2026-05-11 | 25.22 | 25.27 | 25.20 | 25.25 | +0.040% | 29,362 | +0.871% |
| 2026-05-08 | 25.25 | 25.30 | 25.18 | 25.24 | +0.079% | 33,891 | +0.911% |
| 2026-05-07 | 25.17 | 25.25 | 25.17 | 25.22 | +0.199% | 42,428 | +0.991% |
| 2026-05-06 | 25.05 | 25.24 | 25.05 | 25.17 | +0.359% | 37,335 | +1.192% |
| 2026-05-05 | 25.01 | 25.11 | 25.01 | 25.08 | +0.200% | 20,296 | +1.555% |
| 2026-05-04 | 25.13 | 25.13 | 25.03 | 25.03 | -0.279% | 28,348 | +1.758% |
| 2026-05-01 | 25.03 | 25.10 | 24.98 | 25.10 | -1.953% | 37,773 | +1.474% |
| 2026-04-30 | 25.64 | 25.64 | 25.49 | 25.60 | +0.117% | 28,804 | -0.508% |
| 2026-04-29 | 25.52 | 25.61 | 25.50 | 25.57 | +0.078% | 30,091 | -0.391% |
| 2026-04-28 | 25.52 | 25.61 | 25.47 | 25.55 | -0.176% | 19,020 | -0.313% |
| 2026-04-27 | 25.50 | 25.63 | 25.50 | 25.59 | +0.294% | 37,472 | -0.488% |
| 2026-04-24 | 25.65 | 25.66 | 25.43 | 25.52 | -0.390% | 34,851 | -0.196% |
| 2026-04-23 | 25.62 | 25.63 | 25.56 | 25.62 | +0.039% | 27,235 | -0.585% |
| 2026-04-22 | 25.50 | 25.62 | 25.50 | 25.61 | +0.589% | 23,494 | -0.547% |
| 2026-04-21 | 25.37 | 25.53 | 25.37 | 25.46 | +0.079% | 24,676 | +0.039% |
| 2026-04-20 | 25.32 | 25.56 | 25.32 | 25.44 | +0.752% | 57,046 | +0.118% |
| 2026-04-17 | 25.30 | 25.35 | 25.23 | 25.25 | +0.119% | 54,818 | +0.871% |
| 2026-04-16 | 25.19 | 25.29 | 25.12 | 25.22 | +0.318% | 36,434 | +0.991% |
| 2026-04-15 | 25.00 | 25.19 | 24.98 | 25.14 | +0.560% | 46,757 | +1.313% |
| 2026-04-14 | 25.00 | 25.08 | 24.98 | 25.00 | +0.241% | 50,879 | +1.880% |
| 2026-04-13 | 25.00 | 25.05 | 24.91 | 24.94 | -0.160% | 46,689 | +2.125% |
| 2026-04-10 | 24.99 | 25.00 | 24.93 | 24.98 | -0.080% | 36,085 | +1.962% |
| 2026-04-09 | 24.96 | 25.07 | 24.95 | 25.00 | 0.000% | 35,202 | +1.880% |
| 2026-04-08 | 24.95 | 25.02 | 24.95 | 25.00 | +0.321% | 51,505 | +1.880% |
| 2026-04-07 | 24.80 | 25.00 | 24.80 | 24.92 | +0.484% | 23,979 | +2.207% |
| 2026-04-06 | 24.69 | 24.95 | 24.55 | 24.80 | +0.406% | 28,256 | +2.702% |
| 2026-04-02 | 24.36 | 24.72 | 24.31 | 24.70 | +1.311% | 13,903 | +3.119% |
| 2026-04-01 | 24.26 | 24.62 | 24.25 | 24.38 | +0.578% | 32,487 | +4.471% |
| 2026-03-31 | 24.32 | 24.45 | 24.20 | 24.24 | -0.206% | 127,787 | +5.074% |
| 2026-03-30 | 24.25 | 24.50 | 24.25 | 24.29 | +0.165% | 23,123 | +4.858% |
| 2026-03-27 | 24.48 | 24.57 | 24.25 | 24.25 | -0.737% | 30,753 | +5.031% |
| 2026-03-26 | 24.58 | 24.66 | 24.34 | 24.43 | -0.082% | 32,114 | +4.257% |
| 2026-03-25 | 24.49 | 24.60 | 24.43 | 24.45 | +0.535% | 34,262 | +4.172% |
| 2026-03-24 | 24.40 | 24.46 | 24.22 | 24.32 | -0.654% | 118,490 | +4.729% |
| 2026-03-23 | 24.42 | 24.55 | 24.30 | 24.48 | +0.123% | 52,803 | +4.044% |
| 2026-03-20 | 24.85 | 24.85 | 24.20 | 24.45 | -1.886% | 187,647 | +4.172% |
| 2026-03-19 | 24.85 | 24.95 | 24.64 | 24.92 | +0.080% | 42,381 | +2.207% |
| 2026-03-18 | 24.97 | 24.97 | 24.86 | 24.90 | -0.320% | 40,792 | +2.289% |
| 2026-03-17 | 24.82 | 25.02 | 24.82 | 24.98 | +0.402% | 46,597 | +1.962% |
| 2026-03-16 | 25.08 | 25.09 | 24.70 | 24.88 | -0.599% | 85,102 | +2.371% |
| 2026-03-13 | 25.18 | 25.18 | 24.98 | 25.03 | -0.199% | 26,636 | +1.758% |
| 2026-03-12 | 25.01 | 25.08 | 24.90 | 25.08 | +0.280% | 47,467 | +1.555% |
| 2026-03-11 | 25.15 | 25.15 | 24.97 | 25.01 | -0.359% | 26,088 | +1.839% |
| 2026-03-10 | 25.15 | 25.21 | 25.07 | 25.10 | -0.199% | 19,558 | +1.474% |
| 2026-03-09 | 25.22 | 25.22 | 25.10 | 25.15 | -0.238% | 35,018 | +1.272% |
| 2026-03-06 | 25.14 | 25.22 | 25.14 | 25.21 | -0.079% | 27,920 | +1.031% |
| 2026-03-05 | 25.22 | 25.25 | 25.20 | 25.23 | +0.199% | 7,074 | +0.951% |
| 2026-03-04 | 25.23 | 25.23 | 25.14 | 25.18 | 0.000% | 19,813 | +1.152% |
| 2026-03-03 | 25.20 | 25.27 | 25.16 | 25.18 | -0.198% | 22,989 | +1.152% |
| 2026-03-02 | 25.12 | 25.25 | 25.10 | 25.23 | +0.598% | 36,950 | +0.951% |
| 2026-02-27 | 25.27 | 25.31 | 25.00 | 25.08 | -0.752% | 121,634 | +1.555% |
| 2026-02-26 | 25.28 | 25.31 | 25.26 | 25.27 | 0.000% | 26,556 | +0.791% |
| 2026-02-25 | 25.29 | 25.33 | 25.27 | 25.27 | -0.080% | 22,205 | +0.791% |
| 2026-02-24 | 25.32 | 25.32 | 25.26 | 25.29 | -0.117% | 20,070 | +0.711% |
| 2026-02-23 | 25.30 | 25.32 | 25.26 | 25.32 | -0.000% | 13,763 | +0.593% |
| 2026-02-20 | 25.37 | 25.40 | 25.31 | 25.32 | -0.118% | 40,776 | +0.592% |
| 2026-02-19 | 25.34 | 25.38 | 25.33 | 25.35 | +0.026% | 62,908 | +0.473% |
| 2026-02-18 | 25.24 | 25.38 | 25.24 | 25.34 | +0.370% | 42,184 | +0.499% |
| 2026-02-17 | 25.30 | 25.30 | 25.22 | 25.25 | 0.000% | 38,168 | +0.871% |
| 2026-02-13 | 25.29 | 25.29 | 25.20 | 25.25 | +0.159% | 20,371 | +0.871% |
| 2026-02-12 | 25.28 | 25.29 | 25.21 | 25.21 | -0.297% | 34,407 | +1.031% |
| 2026-02-11 | 25.16 | 25.30 | 25.15 | 25.29 | +0.497% | 49,349 | +0.732% |
| 2026-02-10 | 25.18 | 25.18 | 25.08 | 25.16 | +0.076% | 26,696 | +1.232% |
| 2026-02-09 | 25.10 | 25.17 | 25.07 | 25.14 | +0.004% | 19,085 | +1.309% |
| 2026-02-06 | 25.12 | 25.19 | 25.08 | 25.14 | +0.279% | 8,079 | +1.313% |
| 2026-02-05 | 25.05 | 25.15 | 24.96 | 25.07 | +0.160% | 23,033 | +1.596% |
| 2026-02-04 | 25.15 | 25.16 | 24.96 | 25.03 | -0.438% | 61,944 | +1.758% |
| 2026-02-03 | 25.08 | 25.15 | 25.05 | 25.14 | +0.399% | 21,874 | +1.313% |
| 2026-02-02 | 25.18 | 25.18 | 25.02 | 25.04 | -0.398% | 34,414 | +1.717% |
| 2026-01-30 | 25.11 | 25.17 | 24.87 | 25.14 | -2.027% | 87,273 | +1.313% |
| 2026-01-29 | 25.64 | 25.68 | 25.64 | 25.66 | +0.039% | 10,202 | -0.740% |
| 2026-01-28 | 25.65 | 25.67 | 25.63 | 25.65 | -0.039% | 17,273 | -0.702% |
| 2026-01-27 | 25.64 | 25.68 | 25.59 | 25.66 | +0.039% | 21,667 | -0.740% |
| 2026-01-26 | 25.63 | 25.68 | 25.63 | 25.65 | -0.117% | 19,933 | -0.702% |
| 2026-01-23 | 25.68 | 25.69 | 25.63 | 25.68 | +0.234% | 12,460 | -0.818% |
| 2026-01-22 | 25.58 | 25.69 | 25.58 | 25.62 | -0.117% | 15,390 | -0.585% |
| 2026-01-21 | 25.55 | 25.65 | 25.55 | 25.65 | +0.352% | 16,309 | -0.702% |
| 2026-01-20 | 25.61 | 25.61 | 25.50 | 25.56 | -0.195% | 16,651 | -0.352% |
| 2026-01-16 | 25.59 | 25.65 | 25.59 | 25.61 | +0.078% | 10,881 | -0.547% |
| 2026-01-15 | 25.58 | 25.65 | 25.56 | 25.59 | -0.156% | 7,685 | -0.469% |
| 2026-01-14 | 25.59 | 25.63 | 25.57 | 25.63 | +0.196% | 3,467 | -0.624% |
| 2026-01-13 | 25.64 | 25.66 | 25.54 | 25.58 | -0.235% | 20,018 | -0.430% |
| 2026-01-12 | 25.69 | 25.69 | 25.64 | 25.64 | -0.039% | 9,134 | -0.663% |
| 2026-01-09 | 25.64 | 25.70 | 25.62 | 25.65 | +0.123% | 13,350 | -0.702% |
| 2026-01-08 | 25.59 | 25.63 | 25.55 | 25.62 | +0.111% | 20,891 | -0.579% |
| 2026-01-07 | 25.60 | 25.61 | 25.56 | 25.59 | -0.030% | 14,977 | -0.469% |
| 2026-01-06 | 25.52 | 25.60 | 25.50 | 25.60 | +0.325% | 15,494 | -0.499% |
| 2026-01-05 | 25.51 | 25.58 | 25.48 | 25.52 | -0.020% | 16,358 | -0.176% |
| 2026-01-02 | 25.55 | 25.58 | 25.48 | 25.52 | -0.156% | 20,762 | -0.196% |
| 2025-12-31 | 25.43 | 25.67 | 25.32 | 25.56 | +0.650% | 67,642 | -0.352% |
| 2025-12-30 | 25.50 | 25.50 | 25.36 | 25.39 | -0.177% | 8,510 | +0.295% |
| 2025-12-29 | 25.38 | 25.49 | 25.38 | 25.44 | +0.039% | 18,693 | +0.118% |
| 2025-12-26 | 25.44 | 25.50 | 25.43 | 25.43 | -0.039% | 15,326 | +0.157% |
| 2025-12-24 | 25.30 | 25.50 | 25.30 | 25.44 | +0.434% | 16,184 | +0.118% |
| 2025-12-23 | 25.37 | 25.47 | 25.32 | 25.33 | -0.332% | 18,731 | +0.553% |
| 2025-12-22 | 25.49 | 25.49 | 25.27 | 25.41 | -0.218% | 9,991 | +0.219% |
| 2025-12-19 | 25.44 | 25.52 | 25.31 | 25.47 | +0.118% | 59,117 | 0.000% |
| 2025-12-18 | 25.40 | 25.46 | 25.37 | 25.44 | +0.276% | 19,271 | +0.118% |
| 2025-12-17 | 25.25 | 25.49 | 25.20 | 25.37 | +0.635% | 137,133 | +0.394% |
| 2025-12-16 | 25.20 | 25.28 | 25.18 | 25.21 | -0.040% | 15,820 | +1.031% |
| 2025-12-15 | 25.19 | 25.24 | 25.13 | 25.22 | +0.278% | 20,314 | +0.991% |
| 2025-12-12 | 25.18 | 25.23 | 25.15 | 25.15 | -0.079% | 8,620 | +1.272% |
| 2025-12-11 | 25.19 | 25.20 | 25.12 | 25.17 | -0.113% | 30,215 | +1.192% |
| 2025-12-10 | 25.17 | 25.24 | 25.17 | 25.20 | +0.013% | 6,544 | +1.078% |
| 2025-12-09 | 25.17 | 25.22 | 25.17 | 25.20 | +0.099% | 9,251 | +1.091% |
| 2025-12-08 | 25.12 | 25.22 | 25.12 | 25.17 | +0.120% | 9,554 | +1.192% |
| 2025-12-05 | 25.12 | 25.21 | 25.12 | 25.14 | +0.079% | 14,847 | +1.313% |
| 2025-12-04 | 25.20 | 25.20 | 25.12 | 25.12 | -0.119% | 7,982 | +1.393% |
| 2025-12-03 | 25.20 | 25.24 | 25.11 | 25.15 | -0.050% | 13,097 | +1.272% |
| 2025-12-02 | 25.21 | 25.21 | 25.12 | 25.16 | +0.011% | 5,091 | +1.221% |
| 2025-12-01 | 25.11 | 25.17 | 25.08 | 25.16 | +0.239% | 17,316 | +1.232% |
| 2025-11-28 | 25.13 | 25.16 | 25.10 | 25.10 | -0.085% | 33,760 | +1.474% |
| 2025-11-26 | 25.14 | 25.17 | 25.10 | 25.12 | +0.085% | 40,496 | +1.388% |
| 2025-11-25 | 25.17 | 25.17 | 25.08 | 25.10 | -0.080% | 12,065 | +1.474% |
| 2025-11-24 | 25.18 | 25.18 | 25.11 | 25.12 | -0.040% | 9,638 | +1.393% |
| 2025-11-21 | 25.09 | 25.14 | 25.07 | 25.13 | +0.239% | 7,034 | +1.353% |
| 2025-11-20 | 25.12 | 25.14 | 25.04 | 25.07 | -0.358% | 25,726 | +1.596% |
| 2025-11-19 | 25.24 | 25.24 | 25.11 | 25.16 | +0.002% | 6,534 | +1.232% |
| 2025-11-18 | 25.19 | 25.19 | 25.07 | 25.16 | +0.158% | 13,273 | +1.234% |
| 2025-11-17 | 25.18 | 25.19 | 25.09 | 25.12 | 0.000% | 21,300 | +1.393% |
| 2025-11-14 | 25.21 | 25.21 | 25.12 | 25.12 | -0.199% | 19,337 | +1.393% |
| 2025-11-13 | 25.20 | 25.23 | 25.16 | 25.17 | -0.198% | 23,896 | +1.192% |
| 2025-11-12 | 25.13 | 25.23 | 25.12 | 25.22 | +0.336% | 18,591 | +0.991% |
| 2025-11-11 | 25.13 | 25.18 | 25.11 | 25.14 | -0.057% | 17,728 | +1.330% |
| 2025-11-10 | 25.11 | 25.20 | 25.11 | 25.15 | +0.160% | 13,172 | +1.272% |
| 2025-11-07 | 25.12 | 25.14 | 25.07 | 25.11 | -0.040% | 27,961 | +1.434% |
| 2025-11-06 | 25.11 | 25.15 | 25.11 | 25.12 | -0.119% | 7,425 | +1.393% |
| 2025-11-05 | 25.09 | 25.17 | 25.03 | 25.15 | +0.279% | 25,179 | +1.272% |
| 2025-11-04 | 25.09 | 25.12 | 25.03 | 25.08 | -0.040% | 23,774 | +1.555% |
| 2025-11-03 | 25.09 | 25.12 | 25.05 | 25.09 | +0.200% | 34,676 | +1.515% |
| 2025-10-31 | 25.10 | 25.13 | 25.01 | 25.04 | -2.378% | 81,314 | +1.717% |
| 2025-10-30 | 25.61 | 25.68 | 25.61 | 25.65 | +0.008% | 17,038 | -0.702% |
| 2025-10-29 | 25.64 | 25.65 | 25.62 | 25.65 | +0.031% | 5,657 | -0.694% |
| 2025-10-28 | 25.64 | 25.67 | 25.61 | 25.64 | +0.000% | 24,338 | -0.663% |
| 2025-10-27 | 25.58 | 25.64 | 25.56 | 25.64 | +0.274% | 49,333 | -0.663% |
| 2025-10-24 | 25.58 | 25.60 | 25.57 | 25.57 | -0.039% | 17,065 | -0.391% |
| 2025-10-23 | 25.58 | 25.60 | 25.58 | 25.58 | +0.039% | 15,292 | -0.430% |
| 2025-10-22 | 25.55 | 25.59 | 25.54 | 25.57 | 0.000% | 19,377 | -0.391% |
| 2025-10-21 | 25.53 | 25.58 | 25.53 | 25.57 | +0.078% | 32,844 | -0.391% |
| 2025-10-20 | 25.51 | 25.56 | 25.51 | 25.55 | +0.235% | 15,401 | -0.313% |
| 2025-10-17 | 25.48 | 25.55 | 25.48 | 25.49 | -0.118% | 19,534 | -0.078% |
| 2025-10-16 | 25.47 | 25.55 | 25.47 | 25.52 | +0.190% | 18,008 | -0.196% |
| 2025-10-15 | 25.45 | 25.50 | 25.45 | 25.47 | +0.164% | 29,685 | -0.007% |
| 2025-10-14 | 25.42 | 25.56 | 25.42 | 25.43 | +0.039% | 13,929 | +0.157% |
| 2025-10-13 | 25.54 | 25.54 | 25.42 | 25.42 | -0.079% | 15,953 | +0.197% |
| 2025-10-10 | 25.43 | 25.54 | 25.41 | 25.44 | -0.118% | 13,849 | +0.118% |
| 2025-10-09 | 25.44 | 25.48 | 25.42 | 25.47 | +0.236% | 9,778 | 0.000% |
| 2025-10-08 | 25.51 | 25.56 | 25.41 | 25.41 | -0.431% | 44,712 | +0.236% |
| 2025-10-07 | 25.54 | 25.57 | 25.52 | 25.52 | -0.078% | 11,069 | -0.196% |
| 2025-10-06 | 25.52 | 25.54 | 25.50 | 25.54 | +0.118% | 17,204 | -0.274% |
| 2025-10-03 | 25.47 | 25.51 | 25.46 | 25.51 | +0.157% | 8,863 | -0.157% |
| 2025-10-02 | 25.49 | 25.50 | 25.45 | 25.47 | +0.107% | 14,372 | 0.000% |
| 2025-10-01 | 25.45 | 25.48 | 25.42 | 25.44 | +0.090% | 11,412 | +0.107% |
| 2025-09-30 | 25.39 | 25.45 | 25.36 | 25.42 | +0.020% | 31,958 | +0.197% |
| 2025-09-29 | 25.41 | 25.44 | 25.40 | 25.41 | +0.099% | 18,412 | +0.216% |
| 2025-09-26 | 25.40 | 25.40 | 25.36 | 25.39 | +0.028% | 17,839 | +0.315% |
| 2025-09-25 | 25.43 | 25.45 | 25.38 | 25.38 | -0.205% | 5,450 | +0.343% |
| 2025-09-24 | 25.44 | 25.44 | 25.41 | 25.43 | -0.137% | 5,687 | +0.138% |
| 2025-09-23 | 25.41 | 25.47 | 25.41 | 25.47 | 0.000% | 19,494 | 0.000% |
| 2025-09-22 | 25.47 | 25.49 | 25.42 | 25.47 | -0.274% | 24,720 | 0.000% |
| 2025-09-19 | 25.50 | 25.54 | 25.40 | 25.54 | +0.157% | 43,556 | -0.274% |
| 2025-09-18 | 25.55 | 25.55 | 25.45 | 25.50 | -0.157% | 13,957 | -0.118% |
| 2025-09-17 | 25.55 | 25.55 | 25.48 | 25.54 | +0.157% | 8,797 | -0.274% |
| 2025-09-16 | 25.45 | 25.50 | 25.41 | 25.50 | +0.039% | 7,620 | -0.118% |
| 2025-09-15 | 25.33 | 25.49 | 25.33 | 25.49 | +0.552% | 8,513 | -0.078% |
| 2025-09-12 | 25.35 | 25.39 | 25.35 | 25.35 | 0.000% | 116,221 | +0.473% |
| 2025-09-11 | 25.40 | 25.49 | 25.34 | 25.35 | -0.354% | 38,624 | +0.473% |
| 2025-09-10 | 25.42 | 25.44 | 25.32 | 25.44 | -0.079% | 14,172 | +0.118% |
| 2025-09-09 | 25.37 | 25.47 | 25.37 | 25.46 | +0.020% | 15,317 | +0.039% |
| 2025-09-08 | 25.45 | 25.46 | 25.35 | 25.45 | +0.020% | 10,211 | +0.059% |
| 2025-09-05 | 25.43 | 25.46 | 25.40 | 25.45 | +0.079% | 5,743 | +0.079% |
| 2025-09-04 | 25.36 | 25.43 | 25.32 | 25.43 | +0.316% | 6,993 | +0.157% |
| 2025-09-03 | 25.38 | 25.38 | 25.32 | 25.35 | +0.118% | 9,605 | +0.473% |
| 2025-09-02 | 25.29 | 25.32 | 25.27 | 25.32 | +0.357% | 19,186 | +0.592% |
| 2025-08-29 | 25.34 | 25.41 | 25.23 | 25.23 | -0.552% | 86,606 | +0.951% |
| 2025-08-28 | 25.36 | 25.42 | 25.36 | 25.37 | -0.197% | 9,674 | +0.394% |
| 2025-08-27 | 25.34 | 25.42 | 25.32 | 25.42 | +0.316% | 12,718 | +0.197% |
| 2025-08-26 | 25.43 | 25.43 | 25.30 | 25.34 | -0.275% | 15,451 | +0.513% |
| 2025-08-25 | 25.43 | 25.44 | 25.31 | 25.41 | +0.083% | 16,539 | +0.236% |
| 2025-08-22 | 25.29 | 25.40 | 25.29 | 25.39 | +0.411% | 16,905 | +0.319% |
| 2025-08-21 | 25.39 | 25.39 | 25.28 | 25.29 | -0.414% | 12,383 | +0.732% |
| 2025-08-20 | 25.36 | 25.39 | 25.34 | 25.39 | +0.157% | 4,727 | +0.315% |
| 2025-08-19 | 25.25 | 25.39 | 25.25 | 25.35 | +0.235% | 3,792 | +0.473% |
| 2025-08-18 | 25.42 | 25.42 | 25.29 | 25.29 | -0.352% | 21,821 | +0.709% |
| 2025-08-15 | 25.34 | 25.39 | 25.30 | 25.38 | +0.455% | 22,405 | +0.355% |
| 2025-08-14 | 25.21 | 25.30 | 25.21 | 25.27 | -0.020% | 13,302 | +0.811% |
| 2025-08-13 | 25.30 | 25.30 | 25.26 | 25.27 | +0.059% | 19,524 | +0.791% |
| 2025-08-12 | 25.25 | 25.30 | 25.21 | 25.25 | +0.059% | 14,389 | +0.851% |
| 2025-08-11 | 25.18 | 25.25 | 25.18 | 25.24 | +0.119% | 12,607 | +0.911% |
| 2025-08-08 | 25.17 | 25.24 | 25.16 | 25.21 | +0.159% | 12,766 | +1.031% |
| 2025-08-07 | 25.17 | 25.17 | 25.13 | 25.17 | +0.080% | 19,807 | +1.192% |
| 2025-08-06 | 25.17 | 25.17 | 25.10 | 25.15 | +0.040% | 21,754 | +1.272% |
| 2025-08-05 | 25.18 | 25.18 | 25.13 | 25.14 | -0.119% | 33,818 | +1.313% |
| 2025-08-04 | 25.16 | 25.18 | 25.13 | 25.17 | +0.084% | 25,749 | +1.192% |
| 2025-08-01 | 25.03 | 25.17 | 25.03 | 25.15 | -2.334% | 38,808 | +1.277% |
| 2025-07-31 | 25.67 | 25.75 | 25.63 | 25.75 | +0.586% | 62,403 | -1.087% |
| 2025-07-30 | 25.61 | 25.64 | 25.23 | 25.60 | 0.000% | 28,902 | -0.508% |
| 2025-07-29 | 25.64 | 25.69 | 25.60 | 25.60 | 0.000% | 43,812 | -0.508% |
| 2025-07-28 | 25.65 | 25.65 | 25.60 | 25.60 | -0.039% | 21,865 | -0.508% |
| 2025-07-25 | 25.67 | 25.70 | 25.59 | 25.61 | -0.214% | 48,302 | -0.547% |
| 2025-07-24 | 25.69 | 25.70 | 25.64 | 25.66 | -0.136% | 21,853 | -0.760% |
| 2025-07-23 | 25.68 | 25.71 | 25.65 | 25.70 | +0.078% | 14,057 | -0.895% |
| 2025-07-22 | 25.70 | 25.73 | 25.66 | 25.68 | -0.078% | 7,726 | -0.818% |
| 2025-07-21 | 25.70 | 25.70 | 25.62 | 25.70 | +0.214% | 14,424 | -0.895% |
| 2025-07-18 | 25.68 | 25.69 | 25.63 | 25.64 | -0.097% | 9,966 | -0.682% |
| 2025-07-17 | 25.69 | 25.70 | 25.61 | 25.67 | -0.078% | 36,589 | -0.779% |
| 2025-07-16 | 25.68 | 25.70 | 25.67 | 25.69 | +0.039% | 15,164 | -0.856% |
| 2025-07-15 | 25.62 | 25.70 | 25.62 | 25.68 | +0.117% | 22,815 | -0.818% |
| 2025-07-14 | 25.62 | 25.68 | 25.58 | 25.65 | +0.078% | 11,643 | -0.702% |
| 2025-07-11 | 25.65 | 25.67 | 25.58 | 25.63 | -0.078% | 10,359 | -0.624% |
| 2025-07-10 | 25.58 | 25.65 | 25.58 | 25.65 | +0.274% | 31,235 | -0.702% |
| 2025-07-09 | 25.56 | 25.65 | 25.56 | 25.58 | -0.039% | 13,268 | -0.430% |
| 2025-07-08 | 25.57 | 25.61 | 25.56 | 25.59 | +0.083% | 24,195 | -0.469% |
| 2025-07-07 | 25.61 | 25.61 | 25.54 | 25.57 | +0.034% | 5,737 | -0.386% |
| 2025-07-03 | 25.52 | 25.58 | 25.50 | 25.56 | 0.000% | 14,258 | -0.352% |
| 2025-07-02 | 25.38 | 25.58 | 25.36 | 25.56 | +0.709% | 29,698 | -0.352% |
| 2025-07-01 | 25.28 | 25.39 | 25.28 | 25.38 | +0.714% | 37,754 | +0.355% |
| 2025-06-30 | 25.49 | 25.49 | 25.20 | 25.20 | -1.012% | 178,710 | +1.071% |
| 2025-06-27 | 25.45 | 25.53 | 25.43 | 25.46 | +0.030% | 9,171 | +0.049% |
| 2025-06-26 | 25.34 | 25.54 | 25.33 | 25.45 | +0.434% | 19,216 | +0.079% |
| 2025-06-25 | 25.50 | 25.54 | 25.32 | 25.34 | -0.510% | 18,166 | +0.513% |
| 2025-06-24 | 25.47 | 25.55 | 25.36 | 25.47 | -0.157% | 9,690 | 0.000% |
| 2025-06-23 | 25.46 | 25.54 | 25.43 | 25.51 | -0.157% | 6,433 | -0.157% |
| 2025-06-20 | 25.53 | 25.64 | 25.42 | 25.55 | +0.196% | 162,432 | -0.313% |
| 2025-06-18 | 25.32 | 25.50 | 25.31 | 25.50 | +0.039% | 14,494 | -0.118% |
| 2025-06-17 | 25.37 | 25.49 | 25.37 | 25.49 | +0.394% | 20,814 | -0.078% |
| 2025-06-16 | 25.40 | 25.45 | 25.35 | 25.39 | -0.079% | 27,943 | +0.315% |
| 2025-06-13 | 25.38 | 25.42 | 25.32 | 25.41 | +0.355% | 21,012 | +0.236% |
| 2025-06-12 | 25.30 | 25.38 | 25.30 | 25.32 | -0.138% | 9,322 | +0.592% |
| 2025-06-11 | 25.26 | 25.37 | 25.26 | 25.36 | +0.020% | 8,113 | +0.454% |
| 2025-06-10 | 25.25 | 25.36 | 25.24 | 25.35 | +0.119% | 9,495 | +0.473% |
| 2025-06-09 | 25.25 | 25.32 | 25.25 | 25.32 | +0.217% | 7,829 | +0.593% |
| 2025-06-06 | 25.26 | 25.29 | 25.25 | 25.27 | -0.040% | 14,751 | +0.811% |
| 2025-06-05 | 25.19 | 25.29 | 25.19 | 25.27 | +0.337% | 22,163 | +0.772% |
| 2025-06-04 | 25.13 | 25.20 | 25.13 | 25.19 | +0.239% | 15,062 | +1.112% |
| 2025-06-03 | 25.11 | 25.19 | 25.11 | 25.13 | +0.040% | 14,983 | +1.353% |
| 2025-06-02 | 25.20 | 25.21 | 25.08 | 25.12 | +0.159% | 12,238 | +1.393% |
| 2025-05-30 | 25.23 | 25.24 | 25.06 | 25.08 | -0.655% | 42,356 | +1.555% |
| 2025-05-29 | 25.22 | 25.25 | 25.15 | 25.25 | +0.101% | 12,131 | +0.890% |
| 2025-05-28 | 25.20 | 25.22 | 25.17 | 25.22 | +0.318% | 2,419 | +0.991% |
| 2025-05-27 | 25.15 | 25.20 | 25.12 | 25.14 | -0.039% | 33,545 | +1.313% |
| 2025-05-23 | 25.09 | 25.15 | 25.09 | 25.15 | +0.159% | 4,775 | +1.273% |
| 2025-05-22 | 25.05 | 25.18 | 25.02 | 25.11 | -0.119% | 33,786 | +1.434% |
| 2025-05-21 | 25.25 | 25.25 | 25.11 | 25.14 | -0.436% | 12,337 | +1.313% |
| 2025-05-20 | 25.28 | 25.28 | 25.20 | 25.25 | -0.119% | 5,814 | +0.871% |
| 2025-05-19 | 25.21 | 25.28 | 25.05 | 25.28 | +0.397% | 8,013 | +0.752% |
| 2025-05-16 | 25.20 | 25.20 | 25.13 | 25.18 | +0.119% | 6,509 | +1.152% |
| 2025-05-15 | 25.20 | 25.20 | 25.10 | 25.15 | +0.119% | 14,553 | +1.272% |
| 2025-05-14 | 25.22 | 25.22 | 25.01 | 25.12 | 0.000% | 16,555 | +1.393% |
| 2025-05-13 | 25.10 | 25.12 | 25.05 | 25.12 | +0.159% | 11,042 | +1.393% |
| 2025-05-12 | 25.07 | 25.10 | 25.05 | 25.08 | +0.270% | 19,379 | +1.555% |
| 2025-05-09 | 25.10 | 25.10 | 25.00 | 25.01 | +0.000% | 10,581 | +1.829% |
| 2025-05-08 | 25.05 | 25.05 | 24.98 | 25.01 | -0.068% | 7,613 | +1.830% |
| 2025-05-07 | 25.09 | 25.09 | 25.02 | 25.03 | -0.282% | 9,814 | +1.761% |
| 2025-05-06 | 24.93 | 25.10 | 24.91 | 25.10 | +0.668% | 10,095 | +1.474% |
| 2025-05-05 | 24.98 | 25.03 | 24.87 | 24.93 | -0.186% | 26,427 | +2.152% |
| 2025-05-02 | 24.95 | 25.10 | 24.95 | 24.98 | -0.008% | 22,318 | +1.962% |
| 2025-05-01 | 24.97 | 25.01 | 24.88 | 24.98 | -1.839% | 67,128 | +1.953% |
| 2025-04-30 | 25.37 | 25.48 | 25.35 | 25.45 | +0.315% | 48,381 | +0.079% |
| 2025-04-29 | 25.35 | 25.39 | 25.35 | 25.37 | +0.237% | 29,463 | +0.394% |
| 2025-04-28 | 25.28 | 25.34 | 25.15 | 25.31 | +0.119% | 58,757 | +0.632% |
| 2025-04-25 | 25.30 | 25.33 | 25.18 | 25.28 | +0.477% | 24,349 | +0.752% |
| 2025-04-24 | 25.20 | 25.32 | 25.16 | 25.16 | -0.420% | 18,812 | +1.232% |
| 2025-04-23 | 25.19 | 25.30 | 25.13 | 25.27 | +0.621% | 31,156 | +0.807% |
| 2025-04-22 | 25.05 | 25.13 | 24.95 | 25.11 | +0.843% | 26,352 | +1.434% |
| 2025-04-21 | 24.90 | 25.04 | 24.80 | 24.90 | -0.320% | 31,033 | +2.289% |
| 2025-04-17 | 24.91 | 25.04 | 24.85 | 24.98 | +0.573% | 20,723 | +1.962% |
| 2025-04-16 | 24.79 | 24.93 | 24.75 | 24.84 | +0.192% | 40,183 | +2.546% |
| 2025-04-15 | 24.49 | 24.89 | 24.49 | 24.79 | +0.690% | 42,421 | +2.743% |
| 2025-04-14 | 24.35 | 24.67 | 24.35 | 24.62 | 0.000% | 57,561 | +3.452% |