RITM/PC
Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
24.65USD-0.081%(-0.02)29,251
After-hoursOct 2, 2026 4:10:30 PM EDT
24.65USD0.000%(0.00)
RITM/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.62 | 24.80 | 24.62 | 24.65 | -0.081% | 29,251 | 0.000% |
| 2026-10-01 | 24.59 | 24.73 | 24.50 | 24.67 | +0.325% | 29,217 | -0.081% |
| 2026-09-30 | 24.49 | 24.59 | 24.39 | 24.59 | +0.903% | 40,187 | +0.244% |
| 2026-09-29 | 24.38 | 24.50 | 24.32 | 24.37 | +0.288% | 28,823 | +1.149% |
| 2026-09-28 | 24.48 | 24.48 | 24.22 | 24.30 | -0.246% | 51,926 | +1.440% |
| 2026-09-25 | 24.53 | 24.61 | 24.22 | 24.36 | -0.612% | 49,174 | +1.190% |
| 2026-09-24 | 24.66 | 24.70 | 24.51 | 24.51 | -0.204% | 22,359 | +0.571% |
| 2026-09-23 | 24.72 | 24.91 | 24.56 | 24.56 | -0.768% | 32,100 | +0.366% |
| 2026-09-22 | 24.78 | 24.78 | 24.72 | 24.75 | 0.000% | 17,520 | -0.404% |
| 2026-09-21 | 24.76 | 24.80 | 24.68 | 24.75 | +0.284% | 25,433 | -0.404% |
| 2026-09-18 | 24.75 | 24.82 | 24.68 | 24.68 | -0.243% | 21,203 | -0.122% |
| 2026-09-17 | 24.83 | 24.83 | 24.62 | 24.74 | +0.284% | 23,680 | -0.364% |
| 2026-09-16 | 24.57 | 24.70 | 24.57 | 24.67 | -0.081% | 22,555 | -0.081% |
| 2026-09-15 | 24.81 | 24.81 | 24.59 | 24.69 | -0.162% | 52,532 | -0.162% |
| 2026-09-14 | 24.73 | 24.77 | 24.69 | 24.73 | -0.182% | 23,098 | -0.323% |
| 2026-09-11 | 24.80 | 24.88 | 24.71 | 24.77 | +0.141% | 27,467 | -0.505% |
| 2026-09-10 | 24.77 | 24.87 | 24.73 | 24.74 | -0.121% | 21,452 | -0.364% |
| 2026-09-09 | 24.89 | 24.94 | 24.77 | 24.77 | -0.402% | 42,065 | -0.484% |
| 2026-09-08 | 24.97 | 24.98 | 24.82 | 24.87 | +0.161% | 29,675 | -0.885% |
| 2026-09-04 | 24.93 | 25.01 | 24.83 | 24.83 | -0.341% | 30,815 | -0.725% |
| 2026-09-03 | 24.90 | 24.97 | 24.90 | 24.91 | +0.141% | 17,772 | -1.064% |
| 2026-09-02 | 24.83 | 24.95 | 24.75 | 24.88 | +0.020% | 29,462 | -0.924% |
| 2026-09-01 | 24.84 | 24.92 | 24.84 | 24.88 | +0.141% | 39,447 | -0.905% |
| 2026-08-31 | 24.98 | 25.01 | 24.77 | 24.84 | -0.321% | 34,061 | -0.765% |
| 2026-08-28 | 24.98 | 25.00 | 24.92 | 24.92 | -0.240% | 16,924 | -1.083% |
| 2026-08-27 | 24.98 | 25.03 | 24.95 | 24.98 | -0.080% | 57,628 | -1.321% |
| 2026-08-26 | 24.92 | 25.00 | 24.89 | 25.00 | +0.321% | 43,618 | -1.400% |
| 2026-08-25 | 24.92 | 24.93 | 24.87 | 24.92 | +0.201% | 17,589 | -1.083% |
| 2026-08-24 | 24.78 | 24.90 | 24.76 | 24.87 | +0.161% | 26,318 | -0.885% |
| 2026-08-21 | 24.83 | 24.84 | 24.75 | 24.83 | +0.283% | 32,610 | -0.725% |
| 2026-08-20 | 24.96 | 24.96 | 24.61 | 24.76 | -0.841% | 36,034 | -0.444% |
| 2026-08-19 | 25.00 | 25.00 | 24.83 | 24.97 | +0.080% | 57,032 | -1.282% |
| 2026-08-18 | 24.93 | 24.96 | 24.89 | 24.95 | 0.000% | 19,340 | -1.202% |
| 2026-08-17 | 24.93 | 24.97 | 24.83 | 24.95 | +0.362% | 34,213 | -1.202% |
| 2026-08-14 | 24.87 | 24.99 | 24.84 | 24.86 | -0.040% | 30,226 | -0.845% |
| 2026-08-13 | 24.82 | 24.89 | 24.82 | 24.87 | +0.121% | 9,443 | -0.885% |
| 2026-08-12 | 24.81 | 24.85 | 24.80 | 24.84 | +0.283% | 12,449 | -0.765% |
| 2026-08-11 | 24.75 | 24.80 | 24.71 | 24.77 | -0.020% | 12,303 | -0.484% |
| 2026-08-10 | 24.71 | 24.83 | 24.71 | 24.77 | +0.101% | 19,811 | -0.505% |
| 2026-08-07 | 24.65 | 24.87 | 24.65 | 24.75 | +0.202% | 33,728 | -0.404% |
| 2026-08-06 | 24.71 | 24.72 | 24.69 | 24.70 | -0.323% | 15,817 | -0.202% |
| 2026-08-05 | 24.79 | 24.79 | 24.68 | 24.78 | +0.650% | 111,333 | -0.525% |
| 2026-08-04 | 24.52 | 24.65 | 24.52 | 24.62 | +0.081% | 34,381 | +0.122% |
| 2026-08-03 | 24.60 | 24.60 | 24.48 | 24.60 | +0.449% | 45,028 | +0.203% |
| 2026-07-31 | 24.48 | 24.52 | 24.44 | 24.49 | -1.647% | 49,221 | +0.653% |
| 2026-07-30 | 24.84 | 24.90 | 24.84 | 24.90 | +0.201% | 23,815 | -1.004% |
| 2026-07-29 | 24.82 | 24.88 | 24.82 | 24.85 | +0.161% | 24,285 | -0.805% |
| 2026-07-28 | 24.71 | 24.82 | 24.71 | 24.81 | +0.364% | 14,111 | -0.645% |
| 2026-07-27 | 24.66 | 24.72 | 24.65 | 24.72 | +0.243% | 34,345 | -0.283% |
| 2026-07-24 | 24.70 | 24.70 | 24.63 | 24.66 | +0.203% | 6,289 | -0.041% |
| 2026-07-23 | 24.72 | 24.72 | 24.59 | 24.61 | -0.081% | 25,595 | +0.163% |
| 2026-07-22 | 24.68 | 24.68 | 24.60 | 24.63 | -0.203% | 22,250 | +0.081% |
| 2026-07-21 | 24.75 | 24.75 | 24.59 | 24.68 | -0.323% | 23,964 | -0.122% |
| 2026-07-20 | 24.84 | 24.84 | 24.67 | 24.76 | -0.081% | 22,426 | -0.444% |
| 2026-07-17 | 24.83 | 24.87 | 24.78 | 24.78 | -0.141% | 10,889 | -0.525% |
| 2026-07-16 | 24.84 | 24.86 | 24.76 | 24.82 | -0.020% | 8,915 | -0.665% |
| 2026-07-15 | 24.85 | 24.85 | 24.78 | 24.82 | +0.141% | 14,974 | -0.685% |
| 2026-07-14 | 24.70 | 24.83 | 24.70 | 24.79 | +0.304% | 14,970 | -0.545% |
| 2026-07-13 | 24.75 | 24.79 | 24.71 | 24.71 | -0.040% | 8,860 | -0.243% |
| 2026-07-10 | 24.68 | 24.77 | 24.68 | 24.72 | +0.040% | 37,240 | -0.283% |
| 2026-07-09 | 24.68 | 24.78 | 24.67 | 24.71 | -0.162% | 16,371 | -0.243% |
| 2026-07-08 | 24.71 | 24.78 | 24.61 | 24.75 | +0.121% | 17,480 | -0.404% |
| 2026-07-07 | 24.67 | 24.79 | 24.66 | 24.72 | +0.203% | 17,838 | -0.283% |
| 2026-07-06 | 24.51 | 24.71 | 24.50 | 24.67 | +0.982% | 17,797 | -0.081% |
| 2026-07-02 | 24.41 | 24.45 | 24.36 | 24.43 | +0.452% | 10,877 | +0.901% |
| 2026-07-01 | 24.14 | 24.38 | 24.14 | 24.32 | +1.207% | 63,971 | +1.357% |
| 2026-06-30 | 24.45 | 24.50 | 24.03 | 24.03 | -1.718% | 272,661 | +2.580% |
| 2026-06-29 | 24.44 | 24.55 | 24.40 | 24.45 | -0.123% | 30,499 | +0.818% |
| 2026-06-26 | 24.49 | 24.50 | 24.45 | 24.48 | -0.122% | 15,775 | +0.694% |
| 2026-06-25 | 24.49 | 24.54 | 24.43 | 24.51 | +0.082% | 32,572 | +0.571% |
| 2026-06-24 | 24.55 | 24.61 | 24.48 | 24.49 | -0.244% | 21,718 | +0.653% |
| 2026-06-23 | 24.52 | 24.61 | 24.50 | 24.55 | +0.122% | 13,747 | +0.407% |
| 2026-06-22 | 24.65 | 24.66 | 24.50 | 24.52 | -0.244% | 28,612 | +0.530% |
| 2026-06-18 | 24.61 | 24.64 | 24.58 | 24.58 | +0.041% | 15,570 | +0.285% |
| 2026-06-17 | 24.59 | 24.59 | 24.51 | 24.57 | +0.204% | 6,180 | +0.326% |
| 2026-06-16 | 24.52 | 24.58 | 24.52 | 24.52 | -0.081% | 12,106 | +0.530% |
| 2026-06-15 | 24.58 | 24.63 | 24.54 | 24.54 | +0.163% | 11,580 | +0.448% |
| 2026-06-12 | 24.43 | 24.55 | 24.43 | 24.50 | +0.082% | 42,726 | +0.612% |
| 2026-06-11 | 24.40 | 24.52 | 24.38 | 24.48 | -0.041% | 19,674 | +0.694% |
| 2026-06-10 | 24.47 | 24.58 | 24.44 | 24.49 | +0.082% | 12,531 | +0.653% |
| 2026-06-09 | 24.41 | 24.49 | 24.41 | 24.47 | +0.287% | 14,989 | +0.736% |
| 2026-06-08 | 24.50 | 24.57 | 24.36 | 24.40 | -0.245% | 34,160 | +1.025% |
| 2026-06-05 | 24.46 | 24.52 | 24.43 | 24.46 | -0.082% | 15,972 | +0.777% |
| 2026-06-04 | 24.46 | 24.54 | 24.46 | 24.48 | -0.082% | 10,731 | +0.694% |
| 2026-06-03 | 24.54 | 24.54 | 24.45 | 24.50 | -0.163% | 18,336 | +0.612% |
| 2026-06-02 | 24.64 | 24.64 | 24.51 | 24.54 | -0.446% | 13,745 | +0.448% |
| 2026-06-01 | 24.57 | 24.65 | 24.43 | 24.65 | +0.326% | 16,136 | 0.000% |
| 2026-05-29 | 24.53 | 24.60 | 24.53 | 24.57 | -0.041% | 7,454 | +0.326% |
| 2026-05-28 | 24.53 | 24.62 | 24.52 | 24.58 | +0.041% | 3,406 | +0.285% |
| 2026-05-27 | 24.51 | 24.62 | 24.51 | 24.57 | +0.031% | 9,755 | +0.326% |
| 2026-05-26 | 24.43 | 24.58 | 24.42 | 24.56 | +0.009% | 6,258 | +0.357% |
| 2026-05-22 | 24.62 | 24.62 | 24.51 | 24.56 | -0.041% | 16,260 | +0.366% |
| 2026-05-21 | 24.51 | 24.61 | 24.49 | 24.57 | +0.041% | 9,047 | +0.326% |
| 2026-05-20 | 24.54 | 24.69 | 24.50 | 24.56 | +0.491% | 7,428 | +0.366% |
| 2026-05-19 | 24.53 | 24.53 | 24.38 | 24.44 | -0.650% | 29,178 | +0.859% |
| 2026-05-18 | 24.64 | 24.64 | 24.51 | 24.60 | +0.326% | 22,399 | +0.203% |
| 2026-05-15 | 24.52 | 24.63 | 24.30 | 24.52 | -0.041% | 40,598 | +0.530% |
| 2026-05-14 | 24.66 | 24.66 | 24.50 | 24.53 | -0.487% | 18,133 | +0.489% |
| 2026-05-13 | 24.67 | 24.68 | 24.54 | 24.65 | -0.162% | 14,790 | 0.000% |
| 2026-05-12 | 24.59 | 24.69 | 24.50 | 24.69 | +0.488% | 9,163 | -0.162% |
| 2026-05-11 | 24.54 | 24.70 | 24.50 | 24.57 | -0.081% | 23,396 | +0.326% |
| 2026-05-08 | 24.66 | 24.66 | 24.55 | 24.59 | -0.041% | 20,408 | +0.244% |
| 2026-05-07 | 24.65 | 24.67 | 24.55 | 24.60 | -0.405% | 17,115 | +0.203% |
| 2026-05-06 | 24.66 | 24.73 | 24.66 | 24.70 | +0.203% | 37,128 | -0.202% |
| 2026-05-05 | 24.64 | 24.68 | 24.60 | 24.65 | +0.163% | 30,208 | 0.000% |
| 2026-05-04 | 24.70 | 24.70 | 24.58 | 24.61 | -0.364% | 33,530 | +0.163% |
| 2026-05-01 | 24.64 | 24.74 | 24.50 | 24.70 | -1.437% | 41,380 | -0.202% |
| 2026-04-30 | 24.97 | 25.06 | 24.94 | 25.06 | +0.381% | 34,507 | -1.636% |
| 2026-04-29 | 24.87 | 25.05 | 24.87 | 24.96 | +0.382% | 60,909 | -1.262% |
| 2026-04-28 | 24.81 | 24.94 | 24.81 | 24.87 | +0.040% | 41,676 | -0.885% |
| 2026-04-27 | 24.80 | 24.89 | 24.76 | 24.86 | +0.202% | 44,208 | -0.845% |
| 2026-04-24 | 24.78 | 24.90 | 24.74 | 24.81 | +0.242% | 39,874 | -0.645% |
| 2026-04-23 | 24.56 | 24.85 | 24.56 | 24.75 | +0.774% | 87,024 | -0.404% |
| 2026-04-22 | 24.58 | 24.73 | 24.55 | 24.56 | +0.286% | 51,814 | +0.366% |
| 2026-04-21 | 24.65 | 24.65 | 24.49 | 24.49 | -0.244% | 13,542 | +0.653% |
| 2026-04-20 | 24.61 | 24.75 | 24.48 | 24.55 | -0.244% | 47,439 | +0.407% |
| 2026-04-17 | 24.52 | 24.70 | 24.52 | 24.61 | +0.408% | 21,101 | +0.163% |
| 2026-04-16 | 24.50 | 24.60 | 24.50 | 24.51 | +0.041% | 39,497 | +0.571% |
| 2026-04-15 | 24.40 | 24.55 | 24.27 | 24.50 | +0.369% | 64,452 | +0.612% |
| 2026-04-14 | 23.96 | 24.44 | 23.96 | 24.41 | +1.581% | 45,486 | +0.983% |
| 2026-04-13 | 24.19 | 24.27 | 24.01 | 24.03 | -1.476% | 112,262 | +2.580% |
| 2026-04-10 | 24.33 | 24.48 | 24.31 | 24.39 | -0.123% | 26,130 | +1.066% |
| 2026-04-09 | 24.13 | 24.48 | 24.13 | 24.42 | +1.328% | 34,879 | +0.942% |
| 2026-04-08 | 23.93 | 24.12 | 23.75 | 24.10 | +2.032% | 50,664 | +2.282% |
| 2026-04-07 | 23.65 | 23.72 | 23.50 | 23.62 | -0.085% | 14,622 | +4.361% |
| 2026-04-06 | 23.43 | 23.64 | 23.34 | 23.64 | +1.372% | 20,489 | +4.272% |
| 2026-04-02 | 22.98 | 23.39 | 22.95 | 23.32 | +1.259% | 27,433 | +5.703% |
| 2026-04-01 | 22.86 | 23.29 | 22.86 | 23.03 | +1.633% | 35,053 | +7.034% |
| 2026-03-31 | 23.03 | 23.35 | 22.66 | 22.66 | -1.564% | 170,129 | +8.782% |
| 2026-03-30 | 23.33 | 23.47 | 22.84 | 23.02 | -0.776% | 38,655 | +7.081% |
| 2026-03-27 | 23.43 | 23.43 | 23.20 | 23.20 | -1.024% | 28,113 | +6.250% |
| 2026-03-26 | 23.68 | 23.81 | 23.43 | 23.44 | -1.014% | 23,532 | +5.162% |
| 2026-03-25 | 23.93 | 23.93 | 23.68 | 23.68 | -0.295% | 12,321 | +4.096% |
| 2026-03-24 | 23.52 | 23.88 | 23.19 | 23.75 | +0.380% | 15,292 | +3.789% |
| 2026-03-23 | 23.24 | 23.69 | 23.17 | 23.66 | +2.071% | 76,456 | +4.184% |
| 2026-03-20 | 23.80 | 23.84 | 23.17 | 23.18 | -3.013% | 102,427 | +6.342% |
| 2026-03-19 | 24.04 | 24.04 | 23.73 | 23.90 | -0.458% | 29,447 | +3.138% |
| 2026-03-18 | 24.26 | 24.29 | 23.87 | 24.01 | -0.908% | 42,205 | +2.666% |
| 2026-03-17 | 24.25 | 24.40 | 24.08 | 24.23 | +0.041% | 23,772 | +1.733% |
| 2026-03-16 | 24.42 | 24.53 | 24.17 | 24.22 | -0.778% | 50,932 | +1.775% |
| 2026-03-13 | 24.50 | 24.52 | 24.41 | 24.41 | -0.245% | 18,708 | +0.983% |
| 2026-03-12 | 24.44 | 24.57 | 24.44 | 24.47 | +0.041% | 20,995 | +0.736% |
| 2026-03-11 | 24.50 | 24.55 | 24.44 | 24.46 | -0.479% | 22,822 | +0.777% |
| 2026-03-10 | 24.46 | 24.59 | 24.46 | 24.58 | +0.400% | 12,134 | +0.294% |
| 2026-03-09 | 24.48 | 24.54 | 24.46 | 24.48 | -0.122% | 20,350 | +0.694% |
| 2026-03-06 | 24.48 | 24.55 | 24.48 | 24.51 | -0.041% | 11,978 | +0.571% |
| 2026-03-05 | 24.59 | 24.60 | 24.50 | 24.52 | -0.163% | 15,742 | +0.530% |
| 2026-03-04 | 24.49 | 24.60 | 24.49 | 24.56 | +0.081% | 19,503 | +0.366% |
| 2026-03-03 | 24.48 | 24.59 | 24.42 | 24.54 | -0.081% | 16,790 | +0.448% |
| 2026-03-02 | 24.36 | 24.57 | 24.36 | 24.56 | +0.945% | 26,814 | +0.366% |
| 2026-02-27 | 24.52 | 24.59 | 24.17 | 24.33 | -0.796% | 137,833 | +1.315% |
| 2026-02-26 | 24.53 | 24.58 | 24.46 | 24.53 | +0.021% | 23,806 | +0.509% |
| 2026-02-25 | 24.60 | 24.60 | 24.52 | 24.52 | -0.264% | 19,294 | +0.530% |
| 2026-02-24 | 24.61 | 24.68 | 24.53 | 24.59 | -0.142% | 26,252 | +0.264% |
| 2026-02-23 | 24.60 | 24.69 | 24.52 | 24.62 | +0.081% | 47,785 | +0.122% |
| 2026-02-20 | 24.70 | 24.72 | 24.60 | 24.60 | -0.203% | 54,111 | +0.203% |
| 2026-02-19 | 24.61 | 24.72 | 24.61 | 24.65 | +0.366% | 44,719 | 0.000% |
| 2026-02-18 | 24.71 | 24.71 | 24.55 | 24.56 | -0.203% | 52,371 | +0.366% |
| 2026-02-17 | 24.64 | 24.65 | 24.55 | 24.61 | +0.285% | 57,701 | +0.163% |
| 2026-02-13 | 24.61 | 24.61 | 24.49 | 24.54 | -0.244% | 42,768 | +0.448% |
| 2026-02-12 | 24.60 | 24.67 | 24.53 | 24.60 | +0.041% | 31,516 | +0.203% |
| 2026-02-11 | 24.51 | 24.59 | 24.51 | 24.59 | +0.204% | 13,602 | +0.244% |
| 2026-02-10 | 24.60 | 24.60 | 24.51 | 24.54 | -0.041% | 15,674 | +0.448% |
| 2026-02-09 | 24.51 | 24.55 | 24.48 | 24.55 | +0.041% | 46,256 | +0.407% |
| 2026-02-06 | 24.49 | 24.55 | 24.45 | 24.54 | +0.245% | 45,938 | +0.448% |
| 2026-02-05 | 24.58 | 24.58 | 24.37 | 24.48 | -0.203% | 23,457 | +0.694% |
| 2026-02-04 | 24.50 | 24.56 | 24.50 | 24.53 | +0.122% | 41,502 | +0.489% |
| 2026-02-03 | 24.50 | 24.55 | 24.45 | 24.50 | +0.041% | 56,376 | +0.612% |
| 2026-02-02 | 24.50 | 24.53 | 24.42 | 24.49 | -0.082% | 70,302 | +0.653% |
| 2026-01-30 | 24.59 | 24.59 | 24.38 | 24.51 | -2.078% | 94,639 | +0.571% |
| 2026-01-29 | 25.00 | 25.05 | 24.98 | 25.03 | +0.040% | 26,754 | -1.518% |
| 2026-01-28 | 25.07 | 25.08 | 25.02 | 25.02 | -0.199% | 33,054 | -1.479% |
| 2026-01-27 | 25.02 | 25.09 | 25.02 | 25.07 | +0.060% | 21,769 | -1.675% |
| 2026-01-26 | 25.01 | 25.05 | 24.96 | 25.05 | +0.180% | 34,863 | -1.616% |
| 2026-01-23 | 24.83 | 25.05 | 24.83 | 25.01 | +0.442% | 22,893 | -1.439% |
| 2026-01-22 | 24.93 | 24.99 | 24.87 | 24.90 | +0.101% | 26,088 | -1.004% |
| 2026-01-21 | 24.85 | 24.91 | 24.81 | 24.88 | +0.181% | 15,456 | -0.905% |
| 2026-01-20 | 24.80 | 25.01 | 24.80 | 24.83 | -0.201% | 44,191 | -0.725% |
| 2026-01-16 | 24.97 | 25.02 | 24.82 | 24.88 | 0.000% | 36,030 | -0.924% |
| 2026-01-15 | 24.85 | 24.96 | 24.85 | 24.88 | 0.000% | 18,039 | -0.924% |
| 2026-01-14 | 24.90 | 24.91 | 24.78 | 24.88 | -0.161% | 39,435 | -0.924% |
| 2026-01-13 | 25.03 | 25.03 | 24.90 | 24.92 | -0.400% | 36,103 | -1.083% |
| 2026-01-12 | 24.99 | 25.09 | 24.99 | 25.02 | +0.080% | 11,536 | -1.479% |
| 2026-01-09 | 25.08 | 25.10 | 24.97 | 25.00 | -0.239% | 10,825 | -1.400% |
| 2026-01-08 | 25.00 | 25.10 | 24.92 | 25.06 | +0.040% | 45,551 | -1.636% |
| 2026-01-07 | 24.95 | 25.05 | 24.87 | 25.05 | +0.481% | 47,438 | -1.597% |
| 2026-01-06 | 24.86 | 24.93 | 24.86 | 24.93 | +0.241% | 17,917 | -1.123% |
| 2026-01-05 | 24.85 | 24.95 | 24.82 | 24.87 | +0.040% | 18,866 | -0.885% |
| 2026-01-02 | 24.87 | 24.89 | 24.70 | 24.86 | -0.040% | 16,033 | -0.845% |
| 2025-12-31 | 24.68 | 24.87 | 24.66 | 24.87 | +0.811% | 71,893 | -0.885% |
| 2025-12-30 | 24.47 | 24.73 | 24.46 | 24.67 | +0.859% | 22,149 | -0.081% |
| 2025-12-29 | 24.40 | 24.47 | 24.39 | 24.46 | 0.000% | 22,380 | +0.777% |
| 2025-12-26 | 24.46 | 24.54 | 24.43 | 24.46 | -0.082% | 22,065 | +0.777% |
| 2025-12-24 | 24.48 | 24.60 | 24.48 | 24.48 | 0.000% | 8,376 | +0.694% |
| 2025-12-23 | 24.50 | 24.55 | 24.48 | 24.48 | -0.183% | 10,482 | +0.694% |
| 2025-12-22 | 24.52 | 24.56 | 24.45 | 24.52 | +0.020% | 20,098 | +0.510% |
| 2025-12-19 | 24.55 | 24.61 | 24.51 | 24.52 | -0.162% | 43,387 | +0.530% |
| 2025-12-18 | 24.48 | 24.70 | 24.48 | 24.56 | +0.337% | 30,613 | +0.367% |
| 2025-12-17 | 24.50 | 24.57 | 24.47 | 24.48 | -0.133% | 37,706 | +0.706% |
| 2025-12-16 | 24.51 | 24.58 | 24.50 | 24.51 | -0.163% | 37,647 | +0.571% |
| 2025-12-15 | 24.56 | 24.59 | 24.47 | 24.55 | -0.122% | 30,054 | +0.407% |
| 2025-12-12 | 24.57 | 24.63 | 24.55 | 24.58 | -0.203% | 14,391 | +0.285% |
| 2025-12-11 | 24.58 | 24.65 | 24.50 | 24.63 | +0.203% | 67,789 | +0.081% |
| 2025-12-10 | 24.67 | 24.67 | 24.53 | 24.58 | -0.162% | 11,222 | +0.284% |
| 2025-12-09 | 24.68 | 24.70 | 24.60 | 24.62 | -0.233% | 15,627 | +0.122% |
| 2025-12-08 | 24.70 | 24.70 | 24.64 | 24.68 | -0.091% | 8,334 | -0.111% |
| 2025-12-05 | 24.72 | 24.74 | 24.62 | 24.70 | +0.122% | 15,916 | -0.202% |
| 2025-12-04 | 24.65 | 24.74 | 24.65 | 24.67 | +0.081% | 15,080 | -0.081% |
| 2025-12-03 | 24.63 | 24.74 | 24.62 | 24.65 | 0.000% | 10,341 | 0.000% |
| 2025-12-02 | 24.68 | 24.70 | 24.59 | 24.65 | -0.243% | 19,226 | 0.000% |
| 2025-12-01 | 24.50 | 24.71 | 24.50 | 24.71 | +0.857% | 43,155 | -0.243% |
| 2025-11-28 | 24.55 | 24.76 | 24.16 | 24.50 | -0.244% | 60,374 | +0.612% |
| 2025-11-26 | 24.76 | 24.76 | 24.56 | 24.56 | -0.426% | 30,629 | +0.366% |
| 2025-11-25 | 24.69 | 24.77 | 24.64 | 24.66 | -0.162% | 27,868 | -0.061% |
| 2025-11-24 | 24.69 | 24.74 | 24.60 | 24.70 | +0.061% | 7,982 | -0.223% |
| 2025-11-21 | 24.53 | 24.80 | 24.53 | 24.69 | +0.611% | 12,789 | -0.162% |
| 2025-11-20 | 24.64 | 24.66 | 24.51 | 24.54 | -0.284% | 23,938 | +0.448% |
| 2025-11-19 | 24.68 | 24.68 | 24.61 | 24.61 | -0.041% | 6,171 | +0.163% |
| 2025-11-18 | 24.69 | 24.78 | 24.61 | 24.62 | -0.162% | 19,952 | +0.122% |
| 2025-11-17 | 24.65 | 24.81 | 24.61 | 24.66 | +0.244% | 35,530 | -0.041% |
| 2025-11-14 | 24.56 | 24.65 | 24.55 | 24.60 | +0.122% | 16,938 | +0.203% |
| 2025-11-13 | 24.64 | 24.65 | 24.56 | 24.57 | -0.284% | 17,057 | +0.326% |
| 2025-11-12 | 24.59 | 24.64 | 24.56 | 24.64 | +0.387% | 10,055 | +0.041% |
| 2025-11-11 | 24.59 | 24.62 | 24.53 | 24.55 | -0.102% | 30,364 | +0.428% |
| 2025-11-10 | 24.64 | 24.64 | 24.52 | 24.57 | +0.041% | 17,963 | +0.326% |
| 2025-11-07 | 24.48 | 24.58 | 24.40 | 24.56 | +0.245% | 57,443 | +0.366% |
| 2025-11-06 | 24.50 | 24.59 | 24.40 | 24.50 | -0.204% | 39,219 | +0.612% |
| 2025-11-05 | 24.54 | 24.60 | 24.47 | 24.55 | +0.041% | 55,991 | +0.407% |
| 2025-11-04 | 24.58 | 24.60 | 24.50 | 24.54 | -0.163% | 23,590 | +0.448% |
| 2025-11-03 | 24.54 | 24.58 | 24.50 | 24.58 | +0.367% | 38,946 | +0.285% |
| 2025-10-31 | 24.57 | 24.65 | 24.41 | 24.49 | -2.430% | 117,857 | +0.653% |
| 2025-10-30 | 24.91 | 25.10 | 24.91 | 25.10 | +0.884% | 46,550 | -1.793% |
| 2025-10-29 | 25.09 | 25.10 | 24.88 | 24.88 | -0.679% | 32,639 | -0.924% |
| 2025-10-28 | 25.20 | 25.20 | 24.98 | 25.05 | -0.595% | 29,209 | -1.597% |
| 2025-10-27 | 25.07 | 25.20 | 24.98 | 25.20 | +0.800% | 35,233 | -2.183% |
| 2025-10-24 | 25.02 | 25.07 | 24.95 | 25.00 | -0.080% | 16,483 | -1.400% |
| 2025-10-23 | 25.00 | 25.07 | 24.93 | 25.02 | +0.120% | 17,856 | -1.479% |
| 2025-10-22 | 25.00 | 25.09 | 24.88 | 24.99 | +0.442% | 35,849 | -1.361% |
| 2025-10-21 | 24.95 | 25.05 | 24.88 | 24.88 | 0.000% | 26,662 | -0.924% |
| 2025-10-20 | 24.93 | 25.02 | 24.86 | 24.88 | 0.000% | 79,939 | -0.924% |
| 2025-10-17 | 24.79 | 24.92 | 24.78 | 24.88 | +0.363% | 14,590 | -0.924% |
| 2025-10-16 | 24.87 | 24.96 | 24.77 | 24.79 | -0.161% | 56,941 | -0.565% |
| 2025-10-15 | 24.85 | 24.86 | 24.74 | 24.83 | +0.404% | 14,734 | -0.725% |
| 2025-10-14 | 24.68 | 24.79 | 24.68 | 24.73 | -0.040% | 9,027 | -0.323% |
| 2025-10-13 | 24.66 | 24.78 | 24.64 | 24.74 | +0.474% | 42,485 | -0.364% |
| 2025-10-10 | 24.75 | 24.75 | 24.56 | 24.62 | -0.109% | 23,661 | +0.109% |
| 2025-10-09 | 24.63 | 24.71 | 24.58 | 24.65 | +0.203% | 23,252 | 0.000% |
| 2025-10-08 | 24.80 | 24.89 | 24.52 | 24.60 | -0.846% | 355,296 | +0.203% |
| 2025-10-07 | 24.92 | 24.94 | 24.75 | 24.81 | -0.361% | 40,541 | -0.645% |
| 2025-10-06 | 24.82 | 24.91 | 24.75 | 24.90 | +0.322% | 25,953 | -1.004% |
| 2025-10-03 | 24.85 | 24.91 | 24.76 | 24.82 | -0.241% | 36,380 | -0.685% |
| 2025-10-02 | 24.91 | 24.91 | 24.82 | 24.88 | +0.282% | 17,163 | -0.924% |
| 2025-10-01 | 24.65 | 24.83 | 24.65 | 24.81 | +0.772% | 24,522 | -0.645% |
| 2025-09-30 | 24.64 | 24.69 | 24.40 | 24.62 | +0.122% | 95,957 | +0.122% |
| 2025-09-29 | 24.62 | 24.70 | 24.59 | 24.59 | 0.000% | 96,996 | +0.244% |
| 2025-09-26 | 24.62 | 24.62 | 24.56 | 24.59 | +0.041% | 35,571 | +0.244% |
| 2025-09-25 | 24.62 | 24.68 | 24.56 | 24.58 | 0.000% | 54,794 | +0.285% |
| 2025-09-24 | 24.65 | 24.65 | 24.58 | 24.58 | -0.203% | 70,411 | +0.285% |
| 2025-09-23 | 24.60 | 24.65 | 24.60 | 24.63 | 0.000% | 64,718 | +0.081% |
| 2025-09-22 | 24.73 | 24.79 | 24.62 | 24.63 | -0.283% | 84,670 | +0.081% |
| 2025-09-19 | 24.80 | 24.84 | 24.67 | 24.70 | -0.323% | 137,419 | -0.202% |
| 2025-09-18 | 24.91 | 24.93 | 24.78 | 24.78 | -0.482% | 75,810 | -0.525% |
| 2025-09-17 | 25.01 | 25.03 | 24.89 | 24.90 | -0.440% | 78,549 | -1.004% |
| 2025-09-16 | 25.00 | 25.03 | 24.98 | 25.01 | +0.002% | 13,368 | -1.439% |
| 2025-09-15 | 24.95 | 25.01 | 24.93 | 25.01 | +0.561% | 6,098 | -1.437% |
| 2025-09-12 | 24.89 | 24.96 | 24.87 | 24.87 | -0.040% | 69,839 | -0.885% |
| 2025-09-11 | 25.05 | 25.05 | 24.85 | 24.88 | -0.480% | 43,501 | -0.924% |
| 2025-09-10 | 24.99 | 25.04 | 24.99 | 25.00 | -0.072% | 29,807 | -1.400% |
| 2025-09-09 | 24.99 | 25.05 | 24.94 | 25.02 | +0.112% | 33,124 | -1.471% |
| 2025-09-08 | 25.00 | 25.03 | 24.97 | 24.99 | +0.120% | 24,116 | -1.361% |
| 2025-09-05 | 24.96 | 25.00 | 24.93 | 24.96 | -0.040% | 25,517 | -1.242% |
| 2025-09-04 | 24.94 | 25.00 | 24.91 | 24.97 | +0.281% | 39,267 | -1.282% |
| 2025-09-03 | 24.88 | 24.92 | 24.72 | 24.90 | +0.242% | 160,698 | -1.004% |
| 2025-09-02 | 24.79 | 24.92 | 24.79 | 24.84 | +0.283% | 38,899 | -0.765% |
| 2025-08-29 | 24.94 | 24.94 | 24.76 | 24.77 | -0.522% | 142,431 | -0.484% |
| 2025-08-28 | 24.87 | 24.91 | 24.82 | 24.90 | +0.322% | 56,200 | -1.004% |
| 2025-08-27 | 24.77 | 24.87 | 24.77 | 24.82 | -0.081% | 13,591 | -0.685% |
| 2025-08-26 | 24.85 | 24.87 | 24.77 | 24.84 | -0.040% | 17,316 | -0.765% |
| 2025-08-25 | 24.91 | 24.91 | 24.85 | 24.85 | -0.241% | 22,037 | -0.805% |
| 2025-08-22 | 24.88 | 24.91 | 24.83 | 24.91 | +0.363% | 17,916 | -1.044% |
| 2025-08-21 | 24.85 | 24.89 | 24.80 | 24.82 | -0.121% | 16,409 | -0.685% |
| 2025-08-20 | 24.90 | 24.91 | 24.83 | 24.85 | -0.080% | 40,760 | -0.805% |
| 2025-08-19 | 24.85 | 24.89 | 24.80 | 24.87 | +0.080% | 11,281 | -0.885% |
| 2025-08-18 | 24.81 | 24.90 | 24.77 | 24.85 | +0.100% | 32,552 | -0.805% |
| 2025-08-15 | 24.91 | 24.94 | 24.77 | 24.83 | -0.002% | 55,977 | -0.705% |
| 2025-08-14 | 24.84 | 24.84 | 24.78 | 24.83 | +0.063% | 30,808 | -0.708% |
| 2025-08-13 | 24.76 | 24.83 | 24.76 | 24.81 | +0.081% | 72,334 | -0.645% |
| 2025-08-12 | 24.74 | 24.80 | 24.73 | 24.79 | +0.202% | 45,092 | -0.565% |
| 2025-08-11 | 24.75 | 24.75 | 24.67 | 24.74 | -0.040% | 61,170 | -0.364% |
| 2025-08-08 | 24.84 | 24.84 | 24.75 | 24.75 | -0.161% | 52,639 | -0.404% |
| 2025-08-07 | 24.76 | 24.82 | 24.75 | 24.79 | +0.081% | 36,289 | -0.565% |
| 2025-08-06 | 24.85 | 24.85 | 24.73 | 24.77 | +0.081% | 36,026 | -0.484% |
| 2025-08-05 | 24.74 | 24.85 | 24.72 | 24.75 | +0.121% | 63,230 | -0.404% |
| 2025-08-04 | 24.75 | 24.83 | 24.68 | 24.72 | -0.162% | 66,785 | -0.283% |
| 2025-08-01 | 24.70 | 24.76 | 24.66 | 24.76 | -2.096% | 58,710 | -0.444% |
| 2025-07-31 | 25.11 | 25.31 | 24.70 | 25.29 | +0.757% | 98,165 | -2.531% |
| 2025-07-30 | 25.07 | 25.11 | 25.05 | 25.10 | +0.160% | 13,387 | -1.793% |
| 2025-07-29 | 25.10 | 25.12 | 25.05 | 25.06 | 0.000% | 40,319 | -1.636% |
| 2025-07-28 | 25.09 | 25.11 | 25.01 | 25.06 | -0.040% | 36,120 | -1.636% |
| 2025-07-25 | 25.09 | 25.13 | 25.07 | 25.07 | +0.120% | 21,716 | -1.675% |
| 2025-07-24 | 25.06 | 25.09 | 25.02 | 25.04 | -0.159% | 28,221 | -1.558% |
| 2025-07-23 | 25.00 | 25.08 | 25.00 | 25.08 | +0.200% | 16,498 | -1.715% |
| 2025-07-22 | 25.00 | 25.05 | 25.00 | 25.03 | 0.000% | 31,345 | -1.518% |
| 2025-07-21 | 25.00 | 25.04 | 25.00 | 25.03 | +0.120% | 25,681 | -1.518% |
| 2025-07-18 | 25.01 | 25.04 | 24.99 | 25.00 | 0.000% | 13,554 | -1.400% |
| 2025-07-17 | 25.01 | 25.04 | 24.98 | 25.00 | +0.040% | 23,412 | -1.400% |
| 2025-07-16 | 24.97 | 25.00 | 24.97 | 24.99 | +0.000% | 50,517 | -1.361% |
| 2025-07-15 | 24.99 | 24.99 | 24.94 | 24.99 | +0.120% | 37,604 | -1.360% |
| 2025-07-14 | 24.96 | 24.98 | 24.94 | 24.96 | +0.080% | 17,642 | -1.242% |
| 2025-07-11 | 24.89 | 24.95 | 24.89 | 24.94 | +0.080% | 11,318 | -1.163% |
| 2025-07-10 | 24.92 | 24.95 | 24.88 | 24.92 | +0.040% | 129,057 | -1.083% |
| 2025-07-09 | 24.92 | 24.92 | 24.81 | 24.91 | +0.121% | 149,064 | -1.044% |
| 2025-07-08 | 24.88 | 24.89 | 24.85 | 24.88 | +0.040% | 39,259 | -0.924% |
| 2025-07-07 | 24.82 | 24.92 | 24.80 | 24.87 | +0.121% | 32,964 | -0.885% |
| 2025-07-03 | 24.75 | 24.92 | 24.75 | 24.84 | +0.364% | 54,219 | -0.765% |
| 2025-07-02 | 24.66 | 24.78 | 24.66 | 24.75 | +0.324% | 17,371 | -0.404% |
| 2025-07-01 | 24.59 | 24.74 | 24.53 | 24.67 | +0.694% | 29,145 | -0.081% |
| 2025-06-30 | 24.85 | 24.89 | 24.40 | 24.50 | -1.291% | 274,620 | +0.612% |
| 2025-06-27 | 24.88 | 24.88 | 24.82 | 24.82 | -0.038% | 36,530 | -0.687% |
| 2025-06-26 | 24.87 | 24.87 | 24.80 | 24.83 | +0.323% | 31,767 | -0.725% |
| 2025-06-25 | 24.77 | 24.86 | 24.75 | 24.75 | -0.081% | 16,414 | -0.404% |
| 2025-06-24 | 24.69 | 24.85 | 24.69 | 24.77 | +0.364% | 13,615 | -0.484% |
| 2025-06-23 | 24.63 | 24.75 | 24.63 | 24.68 | +0.122% | 13,342 | -0.122% |
| 2025-06-20 | 24.78 | 24.83 | 24.65 | 24.65 | -0.281% | 40,713 | 0.000% |
| 2025-06-18 | 24.63 | 24.74 | 24.63 | 24.72 | +0.363% | 8,067 | -0.281% |
| 2025-06-17 | 24.70 | 24.70 | 24.60 | 24.63 | -0.243% | 15,492 | +0.081% |
| 2025-06-16 | 24.71 | 24.77 | 24.62 | 24.69 | +0.325% | 31,026 | -0.162% |
| 2025-06-13 | 24.75 | 24.80 | 24.59 | 24.61 | -0.566% | 16,047 | +0.163% |
| 2025-06-12 | 24.76 | 24.79 | 24.73 | 24.75 | -0.121% | 6,443 | -0.404% |
| 2025-06-11 | 24.63 | 24.80 | 24.63 | 24.78 | +0.487% | 12,488 | -0.525% |
| 2025-06-10 | 24.70 | 24.75 | 24.66 | 24.66 | +0.041% | 12,700 | -0.041% |
| 2025-06-09 | 24.69 | 24.70 | 24.61 | 24.65 | +0.041% | 10,079 | 0.000% |
| 2025-06-06 | 24.64 | 24.79 | 24.55 | 24.64 | +0.081% | 56,389 | +0.041% |
| 2025-06-05 | 24.74 | 24.85 | 24.62 | 24.62 | -0.284% | 94,623 | +0.122% |
| 2025-06-04 | 24.56 | 24.73 | 24.56 | 24.69 | +0.529% | 63,867 | -0.162% |
| 2025-06-03 | 24.41 | 24.72 | 24.41 | 24.56 | +0.635% | 41,375 | +0.366% |
| 2025-06-02 | 24.42 | 24.45 | 24.38 | 24.41 | +0.185% | 18,008 | +1.003% |
| 2025-05-30 | 24.63 | 24.74 | 24.27 | 24.36 | -0.814% | 90,738 | +1.190% |
| 2025-05-29 | 24.55 | 24.68 | 24.54 | 24.56 | 0.000% | 10,817 | +0.366% |
| 2025-05-28 | 24.75 | 24.75 | 24.54 | 24.56 | -0.163% | 10,135 | +0.366% |
| 2025-05-27 | 24.58 | 24.65 | 24.47 | 24.60 | +0.244% | 17,142 | +0.203% |
| 2025-05-23 | 24.45 | 24.58 | 24.38 | 24.54 | +0.163% | 14,251 | +0.448% |
| 2025-05-22 | 24.60 | 24.74 | 24.28 | 24.50 | -0.568% | 68,349 | +0.612% |
| 2025-05-21 | 24.75 | 24.75 | 24.60 | 24.64 | -0.424% | 53,728 | +0.041% |
| 2025-05-20 | 24.63 | 24.75 | 24.63 | 24.75 | +0.101% | 12,843 | -0.384% |
| 2025-05-19 | 24.73 | 24.74 | 24.57 | 24.72 | -0.075% | 21,794 | -0.283% |
| 2025-05-16 | 24.75 | 24.78 | 24.67 | 24.74 | -0.046% | 24,747 | -0.358% |
| 2025-05-15 | 24.78 | 24.82 | 24.68 | 24.75 | +0.202% | 31,370 | -0.404% |
| 2025-05-14 | 24.68 | 24.86 | 24.57 | 24.70 | +0.388% | 16,352 | -0.202% |
| 2025-05-13 | 24.50 | 24.61 | 24.50 | 24.60 | +0.304% | 8,221 | +0.185% |
| 2025-05-12 | 24.58 | 24.58 | 24.47 | 24.53 | +0.536% | 74,451 | +0.490% |
| 2025-05-09 | 24.49 | 24.51 | 24.36 | 24.40 | -0.249% | 22,256 | +1.028% |
| 2025-05-08 | 24.47 | 24.55 | 24.33 | 24.46 | +0.398% | 14,771 | +0.777% |
| 2025-05-07 | 24.31 | 24.45 | 24.31 | 24.36 | +0.197% | 5,086 | +1.178% |
| 2025-05-06 | 24.31 | 24.43 | 24.31 | 24.32 | -0.262% | 20,325 | +1.378% |
| 2025-05-05 | 24.52 | 24.52 | 24.38 | 24.38 | -0.454% | 12,836 | +1.112% |
| 2025-05-02 | 24.37 | 24.68 | 24.25 | 24.49 | +1.366% | 31,666 | +0.653% |
| 2025-05-01 | 24.61 | 24.62 | 24.15 | 24.16 | -3.321% | 79,434 | +2.028% |
| 2025-04-30 | 24.86 | 25.00 | 24.85 | 24.99 | +0.361% | 81,530 | -1.361% |
| 2025-04-29 | 24.83 | 24.97 | 24.83 | 24.90 | +0.606% | 43,937 | -1.004% |
| 2025-04-28 | 24.66 | 24.77 | 24.66 | 24.75 | +0.610% | 26,777 | -0.404% |
| 2025-04-25 | 24.53 | 24.63 | 24.40 | 24.60 | +0.449% | 34,976 | +0.203% |
| 2025-04-24 | 24.21 | 24.49 | 24.21 | 24.49 | +1.240% | 35,828 | +0.653% |
| 2025-04-23 | 24.03 | 24.27 | 24.02 | 24.19 | +1.426% | 25,146 | +1.902% |
| 2025-04-22 | 23.73 | 23.91 | 23.65 | 23.85 | +0.803% | 72,805 | +3.354% |
| 2025-04-21 | 23.75 | 23.85 | 23.60 | 23.66 | -0.169% | 14,708 | +4.184% |
| 2025-04-17 | 23.65 | 23.85 | 23.64 | 23.70 | +0.042% | 58,847 | +4.008% |
| 2025-04-16 | 23.54 | 23.80 | 23.54 | 23.69 | +0.212% | 61,886 | +4.052% |
| 2025-04-15 | 23.51 | 23.90 | 23.51 | 23.64 | +0.212% | 76,820 | +4.272% |
| 2025-04-14 | 23.40 | 23.75 | 23.40 | 23.59 | 0.000% | 71,879 | +4.493% |