RITM/PD
Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
25.26USD-0.178%(-0.05)51,154
RITM/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.33 | 25.35 | 25.24 | 25.24 | -0.237% | 51,154 | 0.000% |
| 2026-10-01 | 25.34 | 25.34 | 25.29 | 25.30 | -0.197% | 54,683 | -0.237% |
| 2026-09-30 | 25.26 | 25.35 | 25.24 | 25.35 | +0.396% | 50,205 | -0.434% |
| 2026-09-29 | 25.26 | 25.30 | 25.20 | 25.25 | -0.158% | 36,888 | -0.040% |
| 2026-09-28 | 25.29 | 25.29 | 25.18 | 25.29 | +0.158% | 50,456 | -0.198% |
| 2026-09-25 | 25.23 | 25.28 | 25.17 | 25.25 | -0.158% | 50,708 | -0.040% |
| 2026-09-24 | 25.25 | 25.30 | 25.23 | 25.29 | +0.027% | 40,693 | -0.198% |
| 2026-09-23 | 25.28 | 25.29 | 25.22 | 25.28 | +0.013% | 74,713 | -0.171% |
| 2026-09-22 | 25.26 | 25.28 | 25.22 | 25.28 | +0.079% | 43,192 | -0.158% |
| 2026-09-21 | 25.22 | 25.28 | 25.21 | 25.26 | -0.040% | 25,832 | -0.079% |
| 2026-09-18 | 25.20 | 25.33 | 25.17 | 25.27 | +0.278% | 99,541 | -0.119% |
| 2026-09-17 | 25.18 | 25.21 | 25.16 | 25.20 | +0.119% | 86,530 | +0.159% |
| 2026-09-16 | 25.13 | 25.17 | 25.11 | 25.17 | +0.119% | 49,386 | +0.278% |
| 2026-09-15 | 25.10 | 25.15 | 25.10 | 25.14 | +0.040% | 58,885 | +0.398% |
| 2026-09-14 | 25.10 | 25.14 | 25.10 | 25.13 | +0.080% | 52,623 | +0.438% |
| 2026-09-11 | 25.08 | 25.13 | 25.06 | 25.11 | +0.040% | 26,545 | +0.518% |
| 2026-09-10 | 25.07 | 25.11 | 25.05 | 25.10 | +0.040% | 74,227 | +0.558% |
| 2026-09-09 | 25.11 | 25.13 | 25.04 | 25.09 | -0.020% | 144,257 | +0.598% |
| 2026-09-08 | 25.11 | 25.12 | 25.08 | 25.09 | -0.060% | 22,353 | +0.578% |
| 2026-09-04 | 25.10 | 25.12 | 25.07 | 25.11 | +0.160% | 51,740 | +0.518% |
| 2026-09-03 | 25.07 | 25.09 | 25.06 | 25.07 | 0.000% | 48,480 | +0.678% |
| 2026-09-02 | 25.06 | 25.09 | 25.06 | 25.07 | +0.040% | 45,731 | +0.678% |
| 2026-09-01 | 25.11 | 25.11 | 25.06 | 25.06 | -0.199% | 51,305 | +0.718% |
| 2026-08-31 | 25.10 | 25.11 | 25.05 | 25.11 | +0.120% | 111,478 | +0.518% |
| 2026-08-28 | 25.12 | 25.12 | 25.06 | 25.08 | -0.120% | 52,391 | +0.638% |
| 2026-08-27 | 25.12 | 25.12 | 25.07 | 25.11 | +0.140% | 56,668 | +0.518% |
| 2026-08-26 | 25.10 | 25.11 | 25.05 | 25.07 | -0.100% | 50,154 | +0.658% |
| 2026-08-25 | 25.11 | 25.13 | 25.07 | 25.10 | +0.120% | 24,529 | +0.558% |
| 2026-08-24 | 25.08 | 25.13 | 25.07 | 25.07 | +0.080% | 52,606 | +0.678% |
| 2026-08-21 | 25.07 | 25.10 | 25.05 | 25.05 | -0.080% | 48,720 | +0.758% |
| 2026-08-20 | 25.05 | 25.10 | 25.05 | 25.07 | 0.000% | 25,083 | +0.678% |
| 2026-08-19 | 25.09 | 25.11 | 25.07 | 25.07 | -0.120% | 27,171 | +0.678% |
| 2026-08-18 | 25.08 | 25.11 | 25.07 | 25.10 | +0.080% | 52,764 | +0.558% |
| 2026-08-17 | 25.13 | 25.13 | 25.03 | 25.08 | +0.040% | 57,763 | +0.638% |
| 2026-08-14 | 25.08 | 25.09 | 25.03 | 25.07 | +0.020% | 27,639 | +0.678% |
| 2026-08-13 | 25.03 | 25.07 | 25.03 | 25.07 | +0.100% | 17,913 | +0.698% |
| 2026-08-12 | 25.07 | 25.07 | 25.02 | 25.04 | +0.080% | 43,352 | +0.799% |
| 2026-08-11 | 25.03 | 25.05 | 25.01 | 25.02 | +0.040% | 18,862 | +0.879% |
| 2026-08-10 | 25.04 | 25.05 | 25.00 | 25.01 | -0.080% | 24,897 | +0.920% |
| 2026-08-07 | 25.00 | 25.07 | 25.00 | 25.03 | +0.120% | 25,419 | +0.839% |
| 2026-08-06 | 24.98 | 25.04 | 24.97 | 25.00 | +0.080% | 46,384 | +0.960% |
| 2026-08-05 | 25.02 | 25.05 | 24.97 | 24.98 | -0.140% | 73,280 | +1.041% |
| 2026-08-04 | 25.03 | 25.03 | 25.01 | 25.02 | -0.020% | 30,922 | +0.899% |
| 2026-08-03 | 25.00 | 25.04 | 25.00 | 25.02 | +0.120% | 49,295 | +0.879% |
| 2026-07-31 | 24.97 | 25.03 | 24.95 | 24.99 | -1.264% | 91,750 | +1.000% |
| 2026-07-30 | 25.24 | 25.33 | 25.24 | 25.31 | +0.238% | 87,852 | -0.277% |
| 2026-07-29 | 25.27 | 25.29 | 25.23 | 25.25 | -0.119% | 52,865 | -0.040% |
| 2026-07-28 | 25.28 | 25.31 | 25.26 | 25.28 | +0.040% | 58,662 | -0.158% |
| 2026-07-27 | 25.27 | 25.29 | 25.23 | 25.27 | +0.040% | 27,874 | -0.119% |
| 2026-07-24 | 25.22 | 25.26 | 25.20 | 25.26 | +0.278% | 34,443 | -0.079% |
| 2026-07-23 | 25.21 | 25.24 | 25.18 | 25.19 | -0.054% | 61,467 | +0.198% |
| 2026-07-22 | 25.19 | 25.25 | 25.19 | 25.20 | -0.065% | 61,114 | +0.144% |
| 2026-07-21 | 25.22 | 25.24 | 25.20 | 25.22 | +0.079% | 63,647 | +0.079% |
| 2026-07-20 | 25.21 | 25.22 | 25.18 | 25.20 | +0.159% | 80,795 | +0.159% |
| 2026-07-17 | 25.11 | 25.20 | 25.11 | 25.16 | 0.000% | 47,302 | +0.318% |
| 2026-07-16 | 25.18 | 25.21 | 25.14 | 25.16 | +0.000% | 39,287 | +0.318% |
| 2026-07-15 | 25.14 | 25.21 | 25.14 | 25.16 | +0.079% | 41,182 | +0.318% |
| 2026-07-14 | 25.09 | 25.17 | 25.09 | 25.14 | +0.239% | 71,111 | +0.398% |
| 2026-07-13 | 25.15 | 25.15 | 25.08 | 25.08 | -0.080% | 34,377 | +0.638% |
| 2026-07-10 | 25.08 | 25.15 | 25.08 | 25.10 | -0.119% | 46,089 | +0.558% |
| 2026-07-09 | 25.11 | 25.13 | 25.08 | 25.13 | +0.199% | 24,753 | +0.438% |
| 2026-07-08 | 25.10 | 25.13 | 25.08 | 25.08 | -0.080% | 30,953 | +0.638% |
| 2026-07-07 | 25.12 | 25.14 | 25.10 | 25.10 | -0.080% | 12,804 | +0.558% |
| 2026-07-06 | 25.10 | 25.13 | 25.06 | 25.12 | +0.080% | 19,473 | +0.478% |
| 2026-07-02 | 25.00 | 25.10 | 25.00 | 25.10 | +0.080% | 9,552 | +0.558% |
| 2026-07-01 | 25.00 | 25.08 | 24.93 | 25.08 | +0.602% | 30,007 | +0.638% |
| 2026-06-30 | 25.04 | 25.08 | 24.93 | 24.93 | -0.638% | 197,064 | +1.243% |
| 2026-06-29 | 25.04 | 25.09 | 25.03 | 25.09 | +0.240% | 34,054 | +0.598% |
| 2026-06-26 | 25.06 | 25.06 | 25.00 | 25.03 | +0.060% | 16,547 | +0.839% |
| 2026-06-25 | 25.04 | 25.05 | 25.01 | 25.02 | -0.100% | 19,761 | +0.899% |
| 2026-06-24 | 25.04 | 25.06 | 25.01 | 25.04 | 0.000% | 9,089 | +0.799% |
| 2026-06-23 | 25.00 | 25.07 | 25.00 | 25.04 | 0.000% | 17,197 | +0.799% |
| 2026-06-22 | 25.11 | 25.15 | 25.04 | 25.04 | -0.477% | 51,549 | +0.799% |
| 2026-06-18 | 25.07 | 25.20 | 25.04 | 25.16 | +0.519% | 187,633 | +0.318% |
| 2026-06-17 | 25.05 | 25.05 | 25.01 | 25.03 | -0.040% | 24,049 | +0.839% |
| 2026-06-16 | 25.03 | 25.06 | 25.00 | 25.04 | -0.120% | 62,014 | +0.799% |
| 2026-06-15 | 25.03 | 25.08 | 25.03 | 25.07 | +0.441% | 77,106 | +0.678% |
| 2026-06-12 | 24.95 | 24.96 | 24.91 | 24.96 | +0.241% | 20,446 | +1.122% |
| 2026-06-11 | 24.95 | 24.95 | 24.89 | 24.90 | -0.240% | 38,484 | +1.365% |
| 2026-06-10 | 24.90 | 24.96 | 24.90 | 24.96 | +0.040% | 19,805 | +1.122% |
| 2026-06-09 | 24.94 | 24.96 | 24.91 | 24.95 | -0.040% | 25,228 | +1.163% |
| 2026-06-08 | 24.96 | 24.97 | 24.92 | 24.96 | +0.181% | 28,940 | +1.122% |
| 2026-06-05 | 24.86 | 24.95 | 24.86 | 24.91 | +0.100% | 31,078 | +1.304% |
| 2026-06-04 | 24.94 | 24.94 | 24.86 | 24.89 | -0.040% | 16,216 | +1.406% |
| 2026-06-03 | 24.95 | 24.95 | 24.88 | 24.90 | -0.020% | 16,354 | +1.365% |
| 2026-06-02 | 24.95 | 24.95 | 24.90 | 24.91 | -0.140% | 11,261 | +1.345% |
| 2026-06-01 | 24.88 | 24.96 | 24.87 | 24.94 | +0.120% | 19,053 | +1.203% |
| 2026-05-29 | 24.95 | 24.95 | 24.88 | 24.91 | -0.041% | 25,570 | +1.325% |
| 2026-05-28 | 24.92 | 24.96 | 24.91 | 24.92 | +0.161% | 57,651 | +1.284% |
| 2026-05-27 | 24.85 | 24.93 | 24.85 | 24.88 | -0.161% | 15,917 | +1.447% |
| 2026-05-26 | 24.90 | 24.92 | 24.88 | 24.92 | +0.121% | 17,435 | +1.284% |
| 2026-05-22 | 24.85 | 24.89 | 24.85 | 24.89 | +0.060% | 14,855 | +1.406% |
| 2026-05-21 | 24.92 | 24.92 | 24.86 | 24.88 | -0.141% | 21,114 | +1.467% |
| 2026-05-20 | 24.90 | 24.91 | 24.86 | 24.91 | +0.040% | 26,293 | +1.325% |
| 2026-05-19 | 24.86 | 24.90 | 24.79 | 24.90 | +0.242% | 35,475 | +1.365% |
| 2026-05-18 | 24.89 | 24.89 | 24.80 | 24.84 | -0.102% | 35,327 | +1.610% |
| 2026-05-15 | 24.87 | 24.90 | 24.80 | 24.87 | +0.062% | 28,487 | +1.507% |
| 2026-05-14 | 24.89 | 24.90 | 24.84 | 24.85 | -0.161% | 31,590 | +1.569% |
| 2026-05-13 | 24.89 | 24.92 | 24.85 | 24.89 | -0.160% | 19,930 | +1.406% |
| 2026-05-12 | 24.85 | 24.93 | 24.83 | 24.93 | +0.120% | 31,937 | +1.243% |
| 2026-05-11 | 24.89 | 24.93 | 24.85 | 24.90 | +0.080% | 21,508 | +1.365% |
| 2026-05-08 | 24.90 | 24.90 | 24.76 | 24.88 | -0.201% | 39,155 | +1.447% |
| 2026-05-07 | 24.92 | 24.93 | 24.88 | 24.93 | +0.040% | 22,787 | +1.243% |
| 2026-05-06 | 24.88 | 24.95 | 24.88 | 24.92 | +0.161% | 53,879 | +1.284% |
| 2026-05-05 | 24.86 | 24.90 | 24.86 | 24.88 | +0.080% | 41,693 | +1.447% |
| 2026-05-04 | 24.77 | 24.90 | 24.77 | 24.86 | +0.161% | 35,343 | +1.529% |
| 2026-05-01 | 24.77 | 24.85 | 24.77 | 24.82 | -1.312% | 120,438 | +1.692% |
| 2026-04-30 | 25.17 | 25.22 | 25.12 | 25.15 | 0.000% | 88,893 | +0.358% |
| 2026-04-29 | 25.16 | 25.17 | 25.13 | 25.15 | 0.000% | 56,557 | +0.358% |
| 2026-04-28 | 25.17 | 25.18 | 25.12 | 25.15 | 0.000% | 64,020 | +0.358% |
| 2026-04-27 | 25.14 | 25.15 | 25.11 | 25.15 | +0.060% | 61,001 | +0.358% |
| 2026-04-24 | 25.09 | 25.15 | 25.04 | 25.14 | +0.339% | 62,730 | +0.418% |
| 2026-04-23 | 25.07 | 25.10 | 24.94 | 25.05 | -0.080% | 72,628 | +0.758% |
| 2026-04-22 | 25.03 | 25.07 | 25.03 | 25.07 | +0.160% | 27,058 | +0.678% |
| 2026-04-21 | 25.05 | 25.07 | 25.00 | 25.03 | -0.080% | 32,207 | +0.839% |
| 2026-04-20 | 25.00 | 25.06 | 24.97 | 25.05 | +0.120% | 28,121 | +0.758% |
| 2026-04-17 | 25.03 | 25.06 | 25.02 | 25.02 | +0.080% | 19,950 | +0.879% |
| 2026-04-16 | 25.00 | 25.04 | 24.94 | 25.00 | -0.080% | 36,137 | +0.960% |
| 2026-04-15 | 24.90 | 25.04 | 24.87 | 25.02 | +0.482% | 51,603 | +0.879% |
| 2026-04-14 | 24.85 | 24.94 | 24.82 | 24.90 | +0.201% | 20,407 | +1.365% |
| 2026-04-13 | 24.80 | 24.85 | 24.78 | 24.85 | +0.040% | 34,103 | +1.569% |
| 2026-04-10 | 24.87 | 24.88 | 24.76 | 24.84 | 0.000% | 35,522 | +1.610% |
| 2026-04-09 | 24.85 | 24.88 | 24.79 | 24.84 | -0.040% | 37,821 | +1.610% |
| 2026-04-08 | 24.71 | 24.85 | 24.71 | 24.85 | +0.648% | 54,228 | +1.569% |
| 2026-04-07 | 24.70 | 24.70 | 24.63 | 24.69 | -0.121% | 28,241 | +2.228% |
| 2026-04-06 | 24.65 | 24.73 | 24.62 | 24.72 | +0.203% | 48,333 | +2.104% |
| 2026-04-02 | 24.56 | 24.68 | 24.55 | 24.67 | +0.285% | 29,087 | +2.310% |
| 2026-04-01 | 24.40 | 24.63 | 24.40 | 24.60 | +1.109% | 62,826 | +2.602% |
| 2026-03-31 | 24.41 | 24.59 | 24.33 | 24.33 | -0.328% | 330,293 | +3.740% |
| 2026-03-30 | 24.42 | 24.49 | 24.40 | 24.41 | -0.245% | 35,062 | +3.400% |
| 2026-03-27 | 24.48 | 24.48 | 24.40 | 24.47 | +0.082% | 26,451 | +3.147% |
| 2026-03-26 | 24.54 | 24.60 | 24.41 | 24.45 | -0.346% | 25,617 | +3.231% |
| 2026-03-25 | 24.42 | 24.55 | 24.42 | 24.54 | +0.307% | 24,502 | +2.873% |
| 2026-03-24 | 24.47 | 24.52 | 24.39 | 24.46 | -0.204% | 69,934 | +3.189% |
| 2026-03-23 | 24.54 | 24.59 | 24.44 | 24.51 | +0.410% | 45,333 | +2.978% |
| 2026-03-20 | 24.56 | 24.56 | 24.31 | 24.41 | -1.014% | 264,576 | +3.400% |
| 2026-03-19 | 24.57 | 24.67 | 24.50 | 24.66 | +0.285% | 98,597 | +2.352% |
| 2026-03-18 | 24.65 | 24.65 | 24.52 | 24.59 | -0.284% | 57,355 | +2.643% |
| 2026-03-17 | 24.63 | 24.66 | 24.58 | 24.66 | +0.122% | 24,567 | +2.352% |
| 2026-03-16 | 24.70 | 24.73 | 24.56 | 24.63 | -0.162% | 41,182 | +2.477% |
| 2026-03-13 | 24.76 | 24.77 | 24.67 | 24.67 | -0.263% | 18,568 | +2.310% |
| 2026-03-12 | 24.77 | 24.78 | 24.72 | 24.73 | -0.262% | 26,480 | +2.042% |
| 2026-03-11 | 24.80 | 24.82 | 24.75 | 24.80 | -0.040% | 21,182 | +1.774% |
| 2026-03-10 | 24.81 | 24.85 | 24.81 | 24.81 | +0.242% | 18,252 | +1.733% |
| 2026-03-09 | 24.76 | 24.80 | 24.68 | 24.75 | +0.040% | 26,953 | +1.980% |
| 2026-03-06 | 24.84 | 24.87 | 24.71 | 24.74 | -0.262% | 67,108 | +2.021% |
| 2026-03-05 | 24.90 | 24.90 | 24.79 | 24.80 | -0.395% | 19,472 | +1.754% |
| 2026-03-04 | 24.91 | 24.93 | 24.86 | 24.90 | +0.014% | 26,323 | +1.352% |
| 2026-03-03 | 24.86 | 24.91 | 24.82 | 24.90 | -0.040% | 23,572 | +1.365% |
| 2026-03-02 | 24.81 | 24.91 | 24.81 | 24.91 | +0.606% | 21,847 | +1.325% |
| 2026-02-27 | 24.85 | 24.85 | 24.64 | 24.76 | -0.522% | 189,116 | +1.939% |
| 2026-02-26 | 24.87 | 24.91 | 24.87 | 24.89 | +0.080% | 34,593 | +1.406% |
| 2026-02-25 | 24.95 | 24.95 | 24.86 | 24.87 | -0.040% | 44,335 | +1.488% |
| 2026-02-24 | 24.88 | 24.93 | 24.84 | 24.88 | +0.101% | 53,868 | +1.447% |
| 2026-02-23 | 24.83 | 24.88 | 24.83 | 24.86 | -0.080% | 25,312 | +1.549% |
| 2026-02-20 | 24.95 | 24.95 | 24.85 | 24.88 | -0.100% | 67,506 | +1.467% |
| 2026-02-19 | 24.94 | 24.95 | 24.90 | 24.90 | 0.000% | 47,684 | +1.365% |
| 2026-02-18 | 24.89 | 24.95 | 24.85 | 24.90 | +0.040% | 64,914 | +1.365% |
| 2026-02-17 | 24.79 | 24.89 | 24.75 | 24.89 | +0.403% | 55,729 | +1.406% |
| 2026-02-13 | 24.87 | 24.87 | 24.75 | 24.79 | -0.081% | 66,732 | +1.815% |
| 2026-02-12 | 24.84 | 24.84 | 24.80 | 24.81 | -0.121% | 71,230 | +1.733% |
| 2026-02-11 | 24.81 | 24.84 | 24.75 | 24.84 | +0.445% | 55,901 | +1.610% |
| 2026-02-10 | 24.76 | 24.80 | 24.73 | 24.73 | 0.000% | 59,355 | +2.062% |
| 2026-02-09 | 24.62 | 24.84 | 24.62 | 24.73 | +0.284% | 106,484 | +2.062% |
| 2026-02-06 | 24.56 | 24.68 | 24.56 | 24.66 | +0.325% | 30,324 | +2.352% |
| 2026-02-05 | 24.65 | 24.65 | 24.52 | 24.58 | -0.183% | 26,930 | +2.685% |
| 2026-02-04 | 24.70 | 24.77 | 24.60 | 24.63 | -0.142% | 100,339 | +2.497% |
| 2026-02-03 | 24.60 | 24.71 | 24.55 | 24.66 | +0.366% | 68,221 | +2.352% |
| 2026-02-02 | 24.60 | 24.60 | 24.51 | 24.57 | -0.405% | 223,986 | +2.727% |
| 2026-01-30 | 24.67 | 24.69 | 24.36 | 24.67 | -1.241% | 192,118 | +2.310% |
| 2026-01-29 | 25.02 | 25.10 | 24.98 | 24.98 | 0.000% | 50,396 | +1.041% |
| 2026-01-28 | 25.03 | 25.05 | 24.90 | 24.98 | -0.120% | 73,750 | +1.041% |
| 2026-01-27 | 25.08 | 25.08 | 25.00 | 25.01 | -0.200% | 48,585 | +0.920% |
| 2026-01-26 | 25.02 | 25.06 | 25.00 | 25.06 | +0.080% | 29,228 | +0.718% |
| 2026-01-23 | 24.97 | 25.04 | 24.92 | 25.04 | +0.240% | 54,853 | +0.799% |
| 2026-01-22 | 24.98 | 24.99 | 24.90 | 24.98 | -0.080% | 39,738 | +1.041% |
| 2026-01-21 | 24.95 | 25.00 | 24.95 | 25.00 | +0.200% | 32,817 | +0.960% |
| 2026-01-20 | 24.88 | 24.99 | 24.87 | 24.95 | +0.142% | 68,347 | +1.162% |
| 2026-01-16 | 24.90 | 24.95 | 24.85 | 24.91 | +0.059% | 68,812 | +1.306% |
| 2026-01-15 | 24.85 | 24.94 | 24.85 | 24.90 | +0.040% | 42,142 | +1.365% |
| 2026-01-14 | 24.86 | 24.93 | 24.84 | 24.89 | +0.161% | 91,594 | +1.406% |
| 2026-01-13 | 24.80 | 24.86 | 24.79 | 24.85 | +0.227% | 42,024 | +1.569% |
| 2026-01-12 | 24.78 | 24.87 | 24.78 | 24.79 | +0.095% | 14,562 | +1.800% |
| 2026-01-09 | 24.75 | 24.82 | 24.71 | 24.77 | +0.121% | 35,379 | +1.897% |
| 2026-01-08 | 24.78 | 24.80 | 24.70 | 24.74 | -0.121% | 36,356 | +2.021% |
| 2026-01-07 | 24.68 | 24.78 | 24.68 | 24.77 | +0.405% | 25,878 | +1.897% |
| 2026-01-06 | 24.66 | 24.77 | 24.60 | 24.67 | -0.041% | 25,487 | +2.310% |
| 2026-01-05 | 24.68 | 24.77 | 24.67 | 24.68 | +0.081% | 31,198 | +2.269% |
| 2026-01-02 | 24.63 | 24.78 | 24.63 | 24.66 | +0.122% | 18,588 | +2.352% |
| 2025-12-31 | 24.70 | 24.73 | 24.62 | 24.63 | -0.324% | 55,256 | +2.477% |
| 2025-12-30 | 24.60 | 24.73 | 24.60 | 24.71 | +0.122% | 17,927 | +2.145% |
| 2025-12-29 | 24.60 | 24.68 | 24.58 | 24.68 | +0.244% | 20,152 | +2.269% |
| 2025-12-26 | 24.65 | 24.68 | 24.62 | 24.62 | -0.243% | 13,207 | +2.518% |
| 2025-12-24 | 24.69 | 24.71 | 24.67 | 24.68 | +0.040% | 3,762 | +2.269% |
| 2025-12-23 | 24.65 | 24.71 | 24.65 | 24.67 | -0.040% | 27,242 | +2.310% |
| 2025-12-22 | 24.65 | 24.72 | 24.65 | 24.68 | +0.122% | 20,103 | +2.269% |
| 2025-12-19 | 24.58 | 24.72 | 24.55 | 24.65 | +0.285% | 44,598 | +2.394% |
| 2025-12-18 | 24.54 | 24.60 | 24.50 | 24.58 | +0.408% | 63,067 | +2.685% |
| 2025-12-17 | 24.54 | 24.61 | 24.44 | 24.48 | -0.285% | 116,160 | +3.105% |
| 2025-12-16 | 24.55 | 24.66 | 24.50 | 24.55 | 0.000% | 24,476 | +2.811% |
| 2025-12-15 | 24.52 | 24.55 | 24.52 | 24.55 | +0.041% | 17,576 | +2.811% |
| 2025-12-12 | 24.53 | 24.59 | 24.47 | 24.54 | -0.203% | 36,617 | +2.852% |
| 2025-12-11 | 24.48 | 24.59 | 24.42 | 24.59 | +0.482% | 45,089 | +2.643% |
| 2025-12-10 | 24.54 | 24.54 | 24.38 | 24.47 | -0.155% | 71,796 | +3.138% |
| 2025-12-09 | 24.51 | 24.53 | 24.50 | 24.51 | 0.000% | 17,756 | +2.978% |
| 2025-12-08 | 24.60 | 24.60 | 24.50 | 24.51 | -0.325% | 13,241 | +2.978% |
| 2025-12-05 | 24.54 | 24.60 | 24.51 | 24.59 | +0.204% | 10,429 | +2.643% |
| 2025-12-04 | 24.51 | 24.61 | 24.51 | 24.54 | +0.122% | 63,040 | +2.852% |
| 2025-12-03 | 24.50 | 24.54 | 24.47 | 24.51 | +0.041% | 17,255 | +2.978% |
| 2025-12-02 | 24.49 | 24.57 | 24.45 | 24.50 | 0.000% | 17,053 | +3.020% |
| 2025-12-01 | 24.42 | 24.53 | 24.42 | 24.50 | +0.369% | 61,306 | +3.020% |
| 2025-11-28 | 24.62 | 24.62 | 24.22 | 24.41 | -0.449% | 396,234 | +3.400% |
| 2025-11-26 | 24.52 | 24.58 | 24.52 | 24.52 | -0.081% | 23,632 | +2.936% |
| 2025-11-25 | 24.55 | 24.56 | 24.47 | 24.54 | +0.117% | 35,120 | +2.852% |
| 2025-11-24 | 24.52 | 24.54 | 24.47 | 24.51 | +0.169% | 18,077 | +2.973% |
| 2025-11-21 | 24.45 | 24.58 | 24.44 | 24.47 | +0.082% | 28,975 | +3.147% |
| 2025-11-20 | 24.52 | 24.54 | 24.40 | 24.45 | -0.041% | 48,477 | +3.231% |
| 2025-11-19 | 24.55 | 24.56 | 24.46 | 24.46 | -0.367% | 25,253 | +3.189% |
| 2025-11-18 | 24.61 | 24.64 | 24.55 | 24.55 | -0.122% | 17,314 | +2.811% |
| 2025-11-17 | 24.64 | 24.68 | 24.41 | 24.58 | +0.122% | 40,102 | +2.685% |
| 2025-11-14 | 24.65 | 24.70 | 24.53 | 24.55 | -0.081% | 43,919 | +2.811% |
| 2025-11-13 | 24.66 | 24.68 | 24.56 | 24.57 | -0.365% | 27,586 | +2.727% |
| 2025-11-12 | 24.61 | 24.70 | 24.61 | 24.66 | +0.203% | 14,927 | +2.352% |
| 2025-11-11 | 24.58 | 24.64 | 24.58 | 24.61 | +0.039% | 22,884 | +2.560% |
| 2025-11-10 | 24.60 | 24.62 | 24.57 | 24.60 | +0.002% | 21,183 | +2.600% |
| 2025-11-07 | 24.55 | 24.60 | 24.54 | 24.60 | +0.122% | 41,065 | +2.602% |
| 2025-11-06 | 24.56 | 24.60 | 24.56 | 24.57 | -0.147% | 25,844 | +2.727% |
| 2025-11-05 | 24.57 | 24.63 | 24.56 | 24.61 | +0.188% | 21,362 | +2.576% |
| 2025-11-04 | 24.63 | 24.68 | 24.52 | 24.56 | -0.284% | 65,544 | +2.769% |
| 2025-11-03 | 24.62 | 24.65 | 24.58 | 24.63 | +0.081% | 65,427 | +2.477% |
| 2025-10-31 | 24.59 | 24.62 | 24.48 | 24.61 | -1.085% | 153,618 | +2.560% |
| 2025-10-30 | 24.87 | 24.90 | 24.81 | 24.88 | +0.121% | 60,089 | +1.447% |
| 2025-10-29 | 24.77 | 24.85 | 24.77 | 24.85 | +0.081% | 44,478 | +1.569% |
| 2025-10-28 | 24.85 | 24.85 | 24.79 | 24.83 | +0.001% | 65,097 | +1.651% |
| 2025-10-27 | 24.71 | 24.83 | 24.71 | 24.83 | +0.269% | 31,258 | +1.652% |
| 2025-10-24 | 24.81 | 24.81 | 24.71 | 24.76 | -0.027% | 19,825 | +1.925% |
| 2025-10-23 | 24.73 | 24.83 | 24.73 | 24.77 | +0.081% | 24,092 | +1.897% |
| 2025-10-22 | 24.74 | 24.77 | 24.71 | 24.75 | +0.121% | 35,372 | +1.980% |
| 2025-10-21 | 24.68 | 24.75 | 24.68 | 24.72 | +0.162% | 39,415 | +2.104% |
| 2025-10-20 | 24.65 | 24.73 | 24.62 | 24.68 | +0.122% | 45,063 | +2.269% |
| 2025-10-17 | 24.63 | 24.69 | 24.63 | 24.65 | 0.000% | 21,480 | +2.394% |
| 2025-10-16 | 24.64 | 24.70 | 24.60 | 24.65 | +0.122% | 61,523 | +2.394% |
| 2025-10-15 | 24.63 | 24.70 | 24.61 | 24.62 | 0.000% | 23,660 | +2.518% |
| 2025-10-14 | 24.58 | 24.67 | 24.57 | 24.62 | 0.000% | 19,900 | +2.518% |
| 2025-10-13 | 24.60 | 24.69 | 24.58 | 24.62 | +0.244% | 19,024 | +2.518% |
| 2025-10-10 | 24.66 | 24.68 | 24.55 | 24.56 | -0.446% | 75,978 | +2.769% |
| 2025-10-09 | 24.69 | 24.69 | 24.64 | 24.67 | -0.162% | 76,777 | +2.310% |
| 2025-10-08 | 24.67 | 24.71 | 24.67 | 24.71 | +0.040% | 134,296 | +2.145% |
| 2025-10-07 | 24.72 | 24.72 | 24.66 | 24.70 | +0.256% | 36,130 | +2.186% |
| 2025-10-06 | 24.63 | 24.65 | 24.60 | 24.64 | -0.215% | 29,276 | +2.448% |
| 2025-10-03 | 24.62 | 24.69 | 24.62 | 24.69 | +0.162% | 76,702 | +2.228% |
| 2025-10-02 | 24.62 | 24.67 | 24.62 | 24.65 | 0.000% | 47,366 | +2.394% |
| 2025-10-01 | 24.51 | 24.67 | 24.51 | 24.65 | +0.366% | 49,669 | +2.394% |
| 2025-09-30 | 24.49 | 24.56 | 24.44 | 24.56 | +0.306% | 124,580 | +2.769% |
| 2025-09-29 | 24.55 | 24.56 | 24.43 | 24.48 | -0.143% | 26,387 | +3.084% |
| 2025-09-26 | 24.48 | 24.55 | 24.48 | 24.52 | +0.286% | 13,958 | +2.936% |
| 2025-09-25 | 24.52 | 24.59 | 24.25 | 24.45 | -0.590% | 56,506 | +3.231% |
| 2025-09-24 | 24.61 | 24.62 | 24.55 | 24.59 | -0.061% | 26,715 | +2.622% |
| 2025-09-23 | 24.55 | 24.68 | 24.55 | 24.61 | +0.244% | 26,929 | +2.560% |
| 2025-09-22 | 24.55 | 24.60 | 24.49 | 24.55 | +0.144% | 56,911 | +2.811% |
| 2025-09-19 | 24.50 | 24.58 | 24.45 | 24.51 | +0.060% | 60,544 | +2.959% |
| 2025-09-18 | 24.61 | 24.64 | 24.46 | 24.50 | -0.609% | 92,891 | +3.020% |
| 2025-09-17 | 24.69 | 24.70 | 24.55 | 24.65 | +0.120% | 118,852 | +2.394% |
| 2025-09-16 | 24.59 | 24.63 | 24.51 | 24.62 | +0.328% | 31,515 | +2.516% |
| 2025-09-15 | 24.54 | 24.59 | 24.53 | 24.54 | -0.112% | 14,716 | +2.852% |
| 2025-09-12 | 24.56 | 24.60 | 24.53 | 24.57 | -0.010% | 19,108 | +2.737% |
| 2025-09-11 | 24.72 | 24.72 | 24.53 | 24.57 | -0.526% | 38,405 | +2.727% |
| 2025-09-10 | 24.68 | 24.70 | 24.55 | 24.70 | +0.244% | 30,084 | +2.186% |
| 2025-09-09 | 24.55 | 24.65 | 24.50 | 24.64 | +0.203% | 54,052 | +2.435% |
| 2025-09-08 | 24.60 | 24.63 | 24.55 | 24.59 | 0.000% | 23,590 | +2.643% |
| 2025-09-05 | 24.60 | 24.60 | 24.52 | 24.59 | +0.241% | 28,775 | +2.643% |
| 2025-09-04 | 24.55 | 24.60 | 24.42 | 24.53 | +0.004% | 18,232 | +2.890% |
| 2025-09-03 | 24.47 | 24.53 | 24.40 | 24.53 | +0.532% | 26,014 | +2.895% |
| 2025-09-02 | 24.49 | 24.50 | 24.38 | 24.40 | -0.041% | 31,860 | +3.443% |
| 2025-08-29 | 24.56 | 24.56 | 24.37 | 24.41 | -0.728% | 120,904 | +3.400% |
| 2025-08-28 | 24.56 | 24.61 | 24.54 | 24.59 | -0.085% | 28,166 | +2.648% |
| 2025-08-27 | 24.58 | 24.63 | 24.51 | 24.61 | -0.041% | 17,183 | +2.560% |
| 2025-08-26 | 24.56 | 24.63 | 24.52 | 24.62 | +0.122% | 30,848 | +2.518% |
| 2025-08-25 | 24.64 | 24.69 | 24.56 | 24.59 | -0.365% | 33,096 | +2.643% |
| 2025-08-22 | 24.57 | 24.70 | 24.57 | 24.68 | +0.448% | 39,119 | +2.269% |
| 2025-08-21 | 24.57 | 24.64 | 24.55 | 24.57 | -0.015% | 27,477 | +2.727% |
| 2025-08-20 | 24.59 | 24.62 | 24.50 | 24.57 | +0.011% | 18,072 | +2.711% |
| 2025-08-19 | 24.50 | 24.60 | 24.50 | 24.57 | +0.168% | 21,523 | +2.722% |
| 2025-08-18 | 24.55 | 24.56 | 24.45 | 24.53 | -0.002% | 36,836 | +2.895% |
| 2025-08-15 | 24.57 | 24.57 | 24.45 | 24.53 | +0.184% | 25,115 | +2.892% |
| 2025-08-14 | 24.45 | 24.52 | 24.40 | 24.49 | +0.268% | 21,354 | +3.082% |
| 2025-08-13 | 24.55 | 24.57 | 24.41 | 24.42 | -0.388% | 61,706 | +3.358% |
| 2025-08-12 | 24.48 | 24.56 | 24.35 | 24.52 | +0.061% | 38,545 | +2.957% |
| 2025-08-11 | 24.50 | 24.52 | 24.47 | 24.50 | +0.245% | 39,265 | +3.020% |
| 2025-08-08 | 24.50 | 24.53 | 24.40 | 24.44 | -0.041% | 40,946 | +3.273% |
| 2025-08-07 | 24.45 | 24.48 | 24.35 | 24.45 | +0.411% | 47,456 | +3.231% |
| 2025-08-06 | 24.20 | 24.38 | 24.20 | 24.35 | +0.412% | 24,417 | +3.655% |
| 2025-08-05 | 24.37 | 24.37 | 24.25 | 24.25 | -0.397% | 236,945 | +4.082% |
| 2025-08-04 | 24.14 | 24.36 | 24.14 | 24.35 | +0.773% | 39,372 | +3.669% |
| 2025-08-01 | 24.10 | 24.22 | 24.05 | 24.16 | -1.307% | 142,144 | +4.470% |
| 2025-07-31 | 24.68 | 24.69 | 24.31 | 24.48 | -0.569% | 376,539 | +3.105% |
| 2025-07-30 | 24.70 | 24.72 | 24.50 | 24.62 | -0.284% | 41,947 | +2.518% |
| 2025-07-29 | 24.47 | 24.70 | 24.47 | 24.69 | +0.776% | 31,259 | +2.228% |
| 2025-07-28 | 24.53 | 24.64 | 24.46 | 24.50 | -0.163% | 162,679 | +3.020% |
| 2025-07-25 | 24.62 | 24.68 | 24.54 | 24.54 | -0.163% | 51,641 | +2.852% |
| 2025-07-24 | 24.70 | 24.75 | 24.50 | 24.58 | -0.417% | 118,954 | +2.685% |
| 2025-07-23 | 24.63 | 24.71 | 24.63 | 24.68 | -0.110% | 25,825 | +2.257% |
| 2025-07-22 | 24.67 | 24.71 | 24.60 | 24.71 | +0.122% | 32,515 | +2.145% |
| 2025-07-21 | 24.69 | 24.69 | 24.59 | 24.68 | +0.244% | 26,530 | +2.269% |
| 2025-07-18 | 24.63 | 24.69 | 24.57 | 24.62 | -0.041% | 23,385 | +2.518% |
| 2025-07-17 | 24.55 | 24.63 | 24.44 | 24.63 | +0.490% | 25,268 | +2.477% |
| 2025-07-16 | 24.41 | 24.58 | 24.41 | 24.51 | +0.286% | 44,934 | +2.979% |
| 2025-07-15 | 24.45 | 24.49 | 24.44 | 24.44 | -0.163% | 21,077 | +3.273% |
| 2025-07-14 | 24.45 | 24.48 | 24.40 | 24.48 | +0.164% | 19,822 | +3.105% |
| 2025-07-11 | 24.40 | 24.45 | 24.30 | 24.44 | +0.205% | 29,980 | +3.273% |
| 2025-07-10 | 24.30 | 24.44 | 24.27 | 24.39 | +0.535% | 69,169 | +3.485% |
| 2025-07-09 | 24.31 | 24.36 | 24.20 | 24.26 | -0.165% | 38,315 | +4.040% |
| 2025-07-08 | 24.25 | 24.33 | 24.25 | 24.30 | +0.144% | 38,318 | +3.868% |
| 2025-07-07 | 24.28 | 24.29 | 24.24 | 24.27 | -0.021% | 55,214 | +4.018% |
| 2025-07-03 | 24.23 | 24.29 | 24.21 | 24.27 | +0.082% | 14,605 | +3.997% |
| 2025-07-02 | 24.13 | 24.27 | 24.13 | 24.25 | +0.456% | 17,892 | +4.082% |
| 2025-07-01 | 24.01 | 24.14 | 24.01 | 24.14 | +0.835% | 37,955 | +4.557% |
| 2025-06-30 | 24.18 | 24.29 | 23.94 | 23.94 | -1.013% | 303,621 | +5.430% |
| 2025-06-27 | 24.24 | 24.27 | 24.16 | 24.19 | -0.268% | 31,978 | +4.362% |
| 2025-06-26 | 24.26 | 24.29 | 24.24 | 24.25 | +0.062% | 22,817 | +4.082% |
| 2025-06-25 | 24.26 | 24.26 | 24.20 | 24.23 | +0.021% | 32,210 | +4.147% |
| 2025-06-24 | 24.18 | 24.27 | 24.18 | 24.23 | +0.041% | 32,021 | +4.168% |
| 2025-06-23 | 24.19 | 24.22 | 24.15 | 24.22 | +0.373% | 15,442 | +4.211% |
| 2025-06-20 | 24.20 | 24.20 | 24.11 | 24.13 | +0.062% | 21,664 | +4.600% |
| 2025-06-18 | 24.14 | 24.18 | 24.09 | 24.11 | -0.104% | 16,718 | +4.665% |
| 2025-06-17 | 24.17 | 24.17 | 24.11 | 24.14 | +0.124% | 12,751 | +4.557% |
| 2025-06-16 | 24.13 | 24.18 | 24.06 | 24.11 | +0.291% | 36,619 | +4.687% |
| 2025-06-13 | 24.05 | 24.12 | 24.01 | 24.04 | -0.042% | 18,214 | +4.992% |
| 2025-06-12 | 24.06 | 24.10 | 24.02 | 24.05 | 0.000% | 14,779 | +4.948% |
| 2025-06-11 | 24.04 | 24.10 | 24.01 | 24.05 | +0.167% | 14,608 | +4.948% |
| 2025-06-10 | 24.06 | 24.06 | 24.00 | 24.01 | +0.041% | 23,513 | +5.123% |
| 2025-06-09 | 24.02 | 24.05 | 24.00 | 24.00 | -0.083% | 12,603 | +5.166% |
| 2025-06-06 | 24.05 | 24.13 | 24.00 | 24.02 | -0.083% | 18,028 | +5.079% |
| 2025-06-05 | 23.94 | 24.08 | 23.94 | 24.04 | +0.167% | 18,027 | +4.992% |
| 2025-06-04 | 24.00 | 24.01 | 23.95 | 24.00 | +0.208% | 28,552 | +5.167% |
| 2025-06-03 | 23.93 | 24.00 | 23.92 | 23.95 | +0.125% | 35,529 | +5.386% |
| 2025-06-02 | 23.90 | 23.95 | 23.88 | 23.92 | +0.209% | 43,408 | +5.518% |
| 2025-05-30 | 24.09 | 24.11 | 23.77 | 23.87 | -0.913% | 104,946 | +5.739% |
| 2025-05-29 | 24.10 | 24.15 | 24.06 | 24.09 | -0.041% | 7,156 | +4.774% |
| 2025-05-28 | 24.05 | 24.16 | 24.02 | 24.10 | -0.041% | 16,599 | +4.730% |
| 2025-05-27 | 24.17 | 24.19 | 24.03 | 24.11 | -0.166% | 27,503 | +4.687% |
| 2025-05-23 | 23.92 | 24.16 | 23.92 | 24.15 | +0.541% | 18,030 | +4.513% |
| 2025-05-22 | 23.90 | 24.09 | 23.85 | 24.02 | +0.376% | 27,960 | +5.079% |
| 2025-05-21 | 24.02 | 24.07 | 23.93 | 23.93 | -0.705% | 80,174 | +5.474% |
| 2025-05-20 | 24.02 | 24.14 | 23.91 | 24.10 | -0.041% | 62,285 | +4.730% |
| 2025-05-19 | 24.12 | 24.13 | 24.01 | 24.11 | +0.041% | 29,511 | +4.687% |
| 2025-05-16 | 24.10 | 24.15 | 24.00 | 24.10 | +0.312% | 17,031 | +4.730% |
| 2025-05-15 | 23.98 | 24.07 | 23.91 | 24.02 | +0.523% | 17,113 | +5.057% |
| 2025-05-14 | 23.96 | 23.96 | 23.80 | 23.90 | -0.081% | 21,990 | +5.607% |
| 2025-05-13 | 23.94 | 23.99 | 23.89 | 23.92 | -0.003% | 25,120 | +5.521% |
| 2025-05-12 | 23.75 | 23.95 | 23.66 | 23.92 | +0.928% | 27,398 | +5.518% |
| 2025-05-09 | 23.79 | 23.80 | 23.52 | 23.70 | -0.629% | 72,205 | +6.498% |
| 2025-05-08 | 24.00 | 24.00 | 23.80 | 23.85 | -0.518% | 11,911 | +5.828% |
| 2025-05-07 | 23.79 | 24.00 | 23.75 | 23.97 | +0.352% | 14,730 | +5.280% |
| 2025-05-06 | 23.75 | 23.89 | 23.75 | 23.89 | -0.042% | 30,845 | +5.651% |
| 2025-05-05 | 23.84 | 24.01 | 23.75 | 23.90 | -0.292% | 48,605 | +5.607% |
| 2025-05-02 | 23.84 | 24.08 | 23.84 | 23.97 | +0.672% | 13,836 | +5.298% |
| 2025-05-01 | 24.12 | 24.15 | 23.77 | 23.81 | -2.418% | 46,892 | +6.006% |
| 2025-04-30 | 24.12 | 24.47 | 24.10 | 24.40 | +1.161% | 94,823 | +3.443% |
| 2025-04-29 | 24.10 | 24.26 | 24.09 | 24.12 | +0.125% | 34,918 | +4.643% |
| 2025-04-28 | 24.10 | 24.12 | 24.05 | 24.09 | +0.365% | 18,416 | +4.774% |
| 2025-04-25 | 23.88 | 24.05 | 23.88 | 24.00 | +0.329% | 19,158 | +5.156% |
| 2025-04-24 | 23.75 | 23.95 | 23.75 | 23.92 | +0.832% | 16,421 | +5.502% |
| 2025-04-23 | 23.55 | 23.74 | 23.55 | 23.73 | +1.395% | 30,094 | +6.379% |
| 2025-04-22 | 23.38 | 23.46 | 23.14 | 23.40 | +0.624% | 52,044 | +7.863% |
| 2025-04-21 | 23.29 | 23.30 | 23.15 | 23.25 | -0.193% | 26,248 | +8.536% |
| 2025-04-17 | 23.37 | 23.49 | 23.30 | 23.30 | -0.300% | 42,116 | +8.326% |
| 2025-04-16 | 23.47 | 23.58 | 23.37 | 23.37 | -0.553% | 18,990 | +8.002% |
| 2025-04-15 | 23.41 | 23.69 | 23.41 | 23.50 | 0.000% | 18,773 | +7.404% |
| 2025-04-14 | 23.31 | 23.62 | 23.00 | 23.50 | 0.000% | 48,177 | +7.404% |