RWT/PA
Redwood Trust, Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.86USD-3.959%(-0.86)29,228
After-hoursOct 2, 2026 4:10:30 PM EDT
20.86USD0.000%(0.00)
RWT/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.52 | 22.01 | 20.83 | 20.86 | -3.959% | 29,228 | 0.000% |
| 2026-10-01 | 22.17 | 22.51 | 21.36 | 21.72 | -3.252% | 28,716 | -3.959% |
| 2026-09-30 | 22.57 | 22.80 | 22.37 | 22.45 | +0.268% | 10,813 | -7.082% |
| 2026-09-29 | 22.40 | 22.40 | 22.10 | 22.39 | -0.156% | 13,360 | -6.833% |
| 2026-09-28 | 23.00 | 23.00 | 22.37 | 22.43 | -1.081% | 8,969 | -6.979% |
| 2026-09-25 | 22.55 | 22.80 | 22.44 | 22.67 | +0.577% | 16,135 | -7.984% |
| 2026-09-24 | 22.58 | 23.00 | 22.54 | 22.54 | -0.265% | 17,207 | -7.453% |
| 2026-09-23 | 22.55 | 23.01 | 22.40 | 22.60 | 0.000% | 26,842 | -7.699% |
| 2026-09-22 | 22.40 | 22.70 | 22.40 | 22.60 | +0.897% | 44,838 | -7.699% |
| 2026-09-21 | 23.45 | 23.45 | 22.01 | 22.40 | -1.802% | 31,422 | -6.871% |
| 2026-09-18 | 23.13 | 23.52 | 22.81 | 22.81 | -1.255% | 20,326 | -8.549% |
| 2026-09-17 | 24.33 | 24.33 | 23.00 | 23.10 | +1.006% | 23,853 | -9.697% |
| 2026-09-16 | 23.55 | 23.79 | 22.87 | 22.87 | -3.216% | 11,103 | -8.789% |
| 2026-09-15 | 23.47 | 23.91 | 22.80 | 23.63 | +0.212% | 20,993 | -11.722% |
| 2026-09-14 | 23.60 | 24.00 | 23.34 | 23.58 | +0.255% | 20,142 | -11.535% |
| 2026-09-11 | 23.58 | 24.08 | 23.52 | 23.52 | +0.043% | 6,456 | -11.310% |
| 2026-09-10 | 24.06 | 24.06 | 23.25 | 23.51 | -3.092% | 27,996 | -11.272% |
| 2026-09-09 | 24.41 | 24.41 | 24.26 | 24.26 | -0.696% | 4,636 | -14.015% |
| 2026-09-08 | 24.43 | 24.53 | 24.42 | 24.43 | 0.000% | 1,670 | -14.613% |
| 2026-09-04 | 24.54 | 24.54 | 24.38 | 24.43 | -0.082% | 5,625 | -14.613% |
| 2026-09-03 | 24.35 | 24.45 | 24.33 | 24.45 | +0.411% | 3,964 | -14.683% |
| 2026-09-02 | 24.42 | 24.42 | 24.25 | 24.35 | +0.082% | 4,070 | -14.333% |
| 2026-09-01 | 24.57 | 24.61 | 24.33 | 24.33 | -1.394% | 4,071 | -14.262% |
| 2026-08-31 | 24.59 | 24.67 | 24.59 | 24.67 | -0.226% | 1,749 | -15.458% |
| 2026-08-28 | 24.87 | 24.87 | 24.65 | 24.73 | -0.103% | 4,466 | -15.649% |
| 2026-08-27 | 24.65 | 24.96 | 24.65 | 24.76 | +0.346% | 3,359 | -15.736% |
| 2026-08-26 | 24.64 | 24.70 | 24.64 | 24.67 | -0.020% | 1,815 | -15.444% |
| 2026-08-25 | 24.74 | 24.74 | 24.68 | 24.68 | -0.303% | 499 | -15.461% |
| 2026-08-24 | 24.90 | 24.90 | 24.75 | 24.75 | -0.602% | 4,644 | -15.718% |
| 2026-08-21 | 24.87 | 24.96 | 24.85 | 24.90 | +0.495% | 7,778 | -16.225% |
| 2026-08-20 | 24.74 | 24.90 | 24.74 | 24.78 | +0.456% | 1,409 | -15.810% |
| 2026-08-19 | 24.73 | 24.76 | 24.60 | 24.66 | -0.263% | 12,357 | -15.427% |
| 2026-08-18 | 24.74 | 24.74 | 24.73 | 24.73 | +0.157% | 2,229 | -15.649% |
| 2026-08-17 | 24.61 | 24.89 | 24.60 | 24.69 | +0.453% | 4,068 | -15.517% |
| 2026-08-14 | 24.80 | 24.80 | 24.55 | 24.58 | -0.647% | 3,419 | -15.134% |
| 2026-08-12 | 24.72 | 24.74 | 24.72 | 24.74 | -0.087% | 867 | -15.683% |
| 2026-08-11 | 24.82 | 24.82 | 24.76 | 24.76 | -0.256% | 1,346 | -15.756% |
| 2026-08-10 | 24.70 | 24.86 | 24.55 | 24.82 | +0.812% | 4,566 | -15.972% |
| 2026-08-07 | 24.60 | 24.78 | 24.55 | 24.63 | +0.305% | 8,231 | -15.289% |
| 2026-08-06 | 24.63 | 24.66 | 24.55 | 24.55 | -0.406% | 2,599 | -15.031% |
| 2026-08-05 | 24.65 | 24.65 | 24.65 | 24.65 | -0.041% | 1,456 | -15.375% |
| 2026-08-04 | 24.68 | 24.68 | 24.66 | 24.66 | +0.203% | 3,193 | -15.410% |
| 2026-08-03 | 24.60 | 24.61 | 24.45 | 24.61 | +0.778% | 6,958 | -15.238% |
| 2026-07-31 | 24.43 | 24.64 | 24.40 | 24.42 | -0.041% | 12,957 | -14.578% |
| 2026-07-30 | 24.50 | 24.54 | 24.25 | 24.43 | -0.286% | 9,616 | -14.613% |
| 2026-07-29 | 24.52 | 24.66 | 24.49 | 24.50 | -0.325% | 9,850 | -14.857% |
| 2026-07-28 | 24.50 | 24.79 | 24.50 | 24.58 | -0.566% | 7,180 | -15.134% |
| 2026-07-27 | 24.56 | 24.72 | 24.52 | 24.72 | +0.816% | 2,429 | -15.615% |
| 2026-07-24 | 24.60 | 24.60 | 24.50 | 24.52 | -0.325% | 6,140 | -14.927% |
| 2026-07-23 | 24.76 | 24.82 | 24.60 | 24.60 | -0.966% | 4,450 | -15.203% |
| 2026-07-21 | 24.86 | 24.88 | 24.83 | 24.84 | +0.242% | 1,352 | -16.023% |
| 2026-07-20 | 24.80 | 24.89 | 24.78 | 24.78 | -0.081% | 4,416 | -15.819% |
| 2026-07-17 | 24.77 | 24.80 | 24.75 | 24.80 | +0.353% | 740 | -15.887% |
| 2026-07-16 | 24.79 | 24.80 | 24.71 | 24.71 | +0.214% | 4,088 | -15.590% |
| 2026-07-15 | 24.80 | 24.80 | 24.66 | 24.66 | +0.041% | 4,247 | -15.410% |
| 2026-07-14 | 24.58 | 24.70 | 24.50 | 24.65 | +0.041% | 3,526 | -15.375% |
| 2026-07-10 | 24.86 | 24.90 | 24.50 | 24.64 | -0.885% | 5,217 | -15.341% |
| 2026-07-09 | 24.68 | 24.86 | 24.64 | 24.86 | +1.098% | 6,703 | -16.090% |
| 2026-07-08 | 24.75 | 24.75 | 24.59 | 24.59 | -0.445% | 6,011 | -15.169% |
| 2026-07-07 | 24.52 | 24.70 | 24.46 | 24.70 | +0.407% | 3,885 | -15.547% |
| 2026-07-06 | 24.50 | 24.75 | 24.45 | 24.60 | +0.408% | 8,960 | -15.203% |
| 2026-07-02 | 24.54 | 24.60 | 24.50 | 24.50 | -0.406% | 7,652 | -14.857% |
| 2026-07-01 | 24.69 | 24.69 | 24.40 | 24.60 | -1.403% | 15,755 | -15.203% |
| 2026-06-30 | 24.89 | 25.00 | 24.89 | 24.95 | +0.239% | 9,182 | -16.393% |
| 2026-06-29 | 24.90 | 24.90 | 24.87 | 24.89 | -0.358% | 4,241 | -16.193% |
| 2026-06-26 | 24.90 | 24.98 | 24.76 | 24.98 | +1.011% | 2,432 | -16.493% |
| 2026-06-25 | 24.85 | 24.85 | 24.50 | 24.73 | -0.343% | 4,883 | -15.649% |
| 2026-06-24 | 24.67 | 25.00 | 24.66 | 24.82 | +0.669% | 12,098 | -15.938% |
| 2026-06-23 | 24.55 | 24.75 | 24.55 | 24.65 | +0.407% | 3,612 | -15.375% |
| 2026-06-22 | 24.40 | 24.60 | 24.40 | 24.55 | +0.615% | 10,605 | -15.031% |
| 2026-06-18 | 24.40 | 24.40 | 24.30 | 24.40 | +0.247% | 6,003 | -14.508% |
| 2026-06-17 | 24.40 | 24.40 | 24.27 | 24.34 | -0.001% | 6,369 | -14.297% |
| 2026-06-16 | 24.25 | 24.40 | 24.25 | 24.34 | +0.207% | 3,818 | -14.299% |
| 2026-06-15 | 24.19 | 24.40 | 24.10 | 24.29 | +0.413% | 10,252 | -14.121% |
| 2026-06-12 | 24.11 | 24.35 | 24.11 | 24.19 | +0.332% | 6,462 | -13.766% |
| 2026-06-11 | 24.28 | 24.39 | 24.00 | 24.11 | -1.148% | 7,668 | -13.480% |
| 2026-06-10 | 24.36 | 24.40 | 24.36 | 24.39 | +0.185% | 3,155 | -14.473% |
| 2026-06-09 | 24.30 | 24.39 | 24.20 | 24.34 | +0.226% | 1,861 | -14.315% |
| 2026-06-08 | 24.37 | 24.40 | 24.20 | 24.29 | -0.451% | 6,683 | -14.121% |
| 2026-06-05 | 24.44 | 24.44 | 24.36 | 24.40 | -0.530% | 836 | -14.508% |
| 2026-06-04 | 24.35 | 24.53 | 24.30 | 24.53 | +0.822% | 5,940 | -14.961% |
| 2026-06-03 | 24.55 | 24.72 | 24.04 | 24.33 | -0.287% | 4,272 | -14.262% |
| 2026-06-02 | 24.65 | 25.00 | 24.40 | 24.40 | -0.934% | 12,688 | -14.508% |
| 2026-06-01 | 24.74 | 24.99 | 24.53 | 24.63 | -0.706% | 12,128 | -15.307% |
| 2026-05-29 | 24.93 | 24.95 | 24.80 | 24.80 | -0.382% | 2,598 | -15.904% |
| 2026-05-28 | 24.82 | 24.90 | 24.80 | 24.90 | +1.014% | 1,262 | -16.225% |
| 2026-05-27 | 24.85 | 24.85 | 24.53 | 24.65 | -0.605% | 6,399 | -15.375% |
| 2026-05-26 | 24.75 | 24.93 | 24.75 | 24.80 | +0.101% | 7,785 | -15.887% |
| 2026-05-22 | 24.73 | 24.88 | 24.72 | 24.77 | +0.101% | 10,417 | -15.802% |
| 2026-05-21 | 24.75 | 24.80 | 24.70 | 24.75 | -0.422% | 11,717 | -15.717% |
| 2026-05-20 | 25.00 | 25.13 | 24.79 | 24.86 | -0.261% | 17,623 | -16.073% |
| 2026-05-19 | 25.10 | 25.15 | 24.92 | 24.92 | -1.111% | 9,767 | -16.292% |
| 2026-05-18 | 25.23 | 25.24 | 25.20 | 25.20 | -0.198% | 2,801 | -17.222% |
| 2026-05-15 | 25.25 | 25.35 | 25.13 | 25.25 | -0.079% | 3,019 | -17.386% |
| 2026-05-14 | 25.36 | 25.44 | 25.27 | 25.27 | +0.040% | 5,918 | -17.452% |
| 2026-05-13 | 25.26 | 25.37 | 25.26 | 25.26 | +0.198% | 6,947 | -17.419% |
| 2026-05-12 | 25.20 | 25.30 | 25.15 | 25.21 | -0.119% | 13,780 | -17.255% |
| 2026-05-11 | 25.13 | 25.40 | 25.13 | 25.24 | +0.658% | 13,908 | -17.353% |
| 2026-05-08 | 24.95 | 25.24 | 24.85 | 25.07 | -0.100% | 8,082 | -16.810% |
| 2026-05-07 | 24.95 | 25.14 | 24.95 | 25.10 | +1.291% | 5,964 | -16.892% |
| 2026-05-06 | 25.00 | 25.00 | 24.78 | 24.78 | -0.522% | 3,060 | -15.819% |
| 2026-05-05 | 24.97 | 25.00 | 24.89 | 24.91 | -0.320% | 1,942 | -16.259% |
| 2026-05-04 | 24.99 | 24.99 | 24.78 | 24.99 | +0.402% | 5,984 | -16.527% |
| 2026-05-01 | 24.86 | 24.99 | 24.80 | 24.89 | +0.121% | 9,068 | -16.191% |
| 2026-04-30 | 24.61 | 24.91 | 24.56 | 24.86 | +1.036% | 8,820 | -16.090% |
| 2026-04-29 | 24.68 | 24.68 | 24.55 | 24.61 | -0.384% | 3,345 | -15.220% |
| 2026-04-28 | 24.68 | 24.70 | 24.59 | 24.70 | -0.162% | 3,236 | -15.546% |
| 2026-04-27 | 24.62 | 24.82 | 24.62 | 24.74 | +0.488% | 5,375 | -15.683% |
| 2026-04-24 | 24.60 | 24.71 | 24.46 | 24.62 | +0.122% | 5,004 | -15.272% |
| 2026-04-23 | 24.61 | 24.85 | 24.58 | 24.59 | -0.486% | 5,980 | -15.169% |
| 2026-04-22 | 24.40 | 24.72 | 24.40 | 24.71 | +1.395% | 4,893 | -15.581% |
| 2026-04-21 | 24.87 | 24.90 | 24.37 | 24.37 | -2.010% | 3,032 | -14.403% |
| 2026-04-20 | 24.59 | 24.89 | 24.59 | 24.87 | +1.098% | 8,437 | -16.124% |
| 2026-04-17 | 24.24 | 24.60 | 24.20 | 24.60 | +1.905% | 6,910 | -15.203% |
| 2026-04-16 | 24.07 | 24.20 | 23.90 | 24.14 | -0.944% | 3,131 | -13.587% |
| 2026-04-15 | 24.10 | 24.40 | 24.10 | 24.37 | +0.911% | 6,797 | -14.403% |
| 2026-04-14 | 24.39 | 24.39 | 24.02 | 24.15 | -0.124% | 1,398 | -13.623% |
| 2026-04-13 | 24.03 | 24.18 | 24.03 | 24.18 | +0.207% | 1,114 | -13.730% |
| 2026-04-10 | 24.19 | 24.19 | 23.90 | 24.13 | -0.248% | 6,355 | -13.552% |
| 2026-04-09 | 23.88 | 24.27 | 23.88 | 24.19 | +0.833% | 2,583 | -13.766% |
| 2026-04-08 | 23.94 | 24.25 | 23.85 | 23.99 | +0.236% | 6,952 | -13.047% |
| 2026-04-07 | 23.87 | 23.98 | 23.75 | 23.93 | +0.398% | 4,741 | -12.842% |
| 2026-04-06 | 23.69 | 24.36 | 23.68 | 23.84 | +0.755% | 7,523 | -12.495% |
| 2026-04-02 | 23.50 | 23.66 | 23.50 | 23.66 | +0.169% | 5,479 | -11.834% |
| 2026-04-01 | 23.60 | 24.49 | 23.45 | 23.62 | -1.583% | 18,098 | -11.685% |
| 2026-03-31 | 24.00 | 24.07 | 23.97 | 24.00 | 0.000% | 16,316 | -13.083% |
| 2026-03-30 | 24.36 | 24.36 | 24.00 | 24.00 | +0.042% | 6,266 | -13.083% |
| 2026-03-27 | 24.12 | 24.20 | 23.85 | 23.99 | +0.083% | 18,139 | -13.047% |
| 2026-03-26 | 24.25 | 24.25 | 23.85 | 23.97 | -0.745% | 14,719 | -12.975% |
| 2026-03-25 | 24.11 | 24.72 | 24.10 | 24.15 | -0.576% | 11,513 | -13.623% |
| 2026-03-24 | 24.25 | 24.53 | 24.12 | 24.29 | -0.041% | 6,420 | -14.121% |
| 2026-03-23 | 24.44 | 24.50 | 24.13 | 24.30 | +0.248% | 7,663 | -14.156% |
| 2026-03-20 | 24.40 | 24.49 | 23.70 | 24.24 | -1.081% | 10,993 | -13.944% |
| 2026-03-19 | 24.90 | 24.90 | 24.20 | 24.50 | -0.427% | 14,178 | -14.875% |
| 2026-03-18 | 24.95 | 24.95 | 24.49 | 24.61 | -1.363% | 10,266 | -15.238% |
| 2026-03-17 | 25.00 | 25.18 | 24.65 | 24.95 | +0.362% | 15,853 | -16.393% |
| 2026-03-16 | 24.79 | 24.95 | 24.75 | 24.86 | +0.770% | 16,611 | -16.090% |
| 2026-03-13 | 24.80 | 24.80 | 24.67 | 24.67 | -0.323% | 4,814 | -15.444% |
| 2026-03-12 | 24.84 | 25.00 | 24.75 | 24.75 | -0.337% | 7,706 | -15.717% |
| 2026-03-11 | 24.79 | 24.84 | 24.79 | 24.83 | +0.136% | 5,517 | -16.002% |
| 2026-03-10 | 24.80 | 24.84 | 24.80 | 24.80 | +0.020% | 3,670 | -15.887% |
| 2026-03-09 | 24.87 | 24.87 | 24.76 | 24.80 | +0.141% | 5,579 | -15.870% |
| 2026-03-06 | 24.85 | 24.90 | 24.75 | 24.76 | -0.562% | 5,061 | -15.751% |
| 2026-03-05 | 24.96 | 24.99 | 24.90 | 24.90 | -0.200% | 4,567 | -16.225% |
| 2026-03-04 | 25.00 | 25.19 | 24.95 | 24.95 | -0.280% | 6,799 | -16.393% |
| 2026-03-03 | 25.02 | 25.19 | 24.88 | 25.02 | -0.048% | 6,520 | -16.627% |
| 2026-03-02 | 25.18 | 25.25 | 24.76 | 25.03 | +0.076% | 11,588 | -16.667% |
| 2026-02-27 | 25.10 | 25.10 | 24.95 | 25.01 | -0.446% | 3,305 | -16.603% |
| 2026-02-26 | 25.20 | 25.20 | 24.95 | 25.13 | -0.298% | 10,268 | -16.975% |
| 2026-02-25 | 25.04 | 25.20 | 25.01 | 25.20 | 0.000% | 2,233 | -17.222% |
| 2026-02-24 | 24.97 | 25.20 | 24.97 | 25.20 | +0.639% | 3,789 | -17.222% |
| 2026-02-23 | 25.15 | 25.26 | 25.00 | 25.04 | -0.120% | 5,715 | -16.693% |
| 2026-02-20 | 25.05 | 25.08 | 25.02 | 25.07 | +0.180% | 4,975 | -16.793% |
| 2026-02-19 | 25.02 | 25.05 | 25.00 | 25.02 | +0.100% | 5,370 | -16.643% |
| 2026-02-18 | 25.00 | 25.00 | 24.99 | 25.00 | 0.000% | 1,062 | -16.560% |
| 2026-02-17 | 24.90 | 25.01 | 24.90 | 25.00 | +0.176% | 11,208 | -16.560% |
| 2026-02-13 | 24.95 | 25.00 | 24.82 | 24.96 | -0.056% | 5,464 | -16.413% |
| 2026-02-12 | 24.98 | 25.28 | 24.82 | 24.97 | +0.080% | 22,279 | -16.460% |
| 2026-02-11 | 24.92 | 24.95 | 24.88 | 24.95 | 0.000% | 3,069 | -16.393% |
| 2026-02-10 | 24.84 | 24.95 | 24.81 | 24.95 | +0.241% | 5,736 | -16.393% |
| 2026-02-09 | 24.78 | 24.98 | 24.76 | 24.89 | +0.040% | 5,101 | -16.191% |
| 2026-02-06 | 24.89 | 24.89 | 24.88 | 24.88 | -0.400% | 1,442 | -16.158% |
| 2026-02-05 | 24.89 | 24.98 | 24.82 | 24.98 | 0.000% | 1,455 | -16.493% |
| 2026-02-04 | 24.66 | 24.98 | 24.66 | 24.98 | +0.771% | 1,235 | -16.493% |
| 2026-02-03 | 24.81 | 24.81 | 24.69 | 24.79 | +0.347% | 1,377 | -15.849% |
| 2026-02-02 | 24.60 | 24.80 | 24.55 | 24.70 | +0.012% | 9,988 | -15.557% |
| 2026-01-30 | 24.91 | 24.91 | 24.50 | 24.70 | -0.803% | 22,693 | -15.547% |
| 2026-01-29 | 24.86 | 24.95 | 24.86 | 24.90 | +0.121% | 7,158 | -16.225% |
| 2026-01-28 | 24.91 | 24.92 | 24.87 | 24.87 | -0.321% | 3,016 | -16.124% |
| 2026-01-27 | 24.91 | 24.95 | 24.90 | 24.95 | 0.000% | 4,315 | -16.393% |
| 2026-01-26 | 24.90 | 24.96 | 24.85 | 24.95 | +0.362% | 4,586 | -16.393% |
| 2026-01-23 | 24.90 | 24.97 | 24.86 | 24.86 | -0.401% | 2,600 | -16.090% |
| 2026-01-22 | 24.97 | 24.97 | 24.75 | 24.96 | +0.281% | 3,909 | -16.426% |
| 2026-01-21 | 24.83 | 24.89 | 24.70 | 24.89 | +0.728% | 4,721 | -16.191% |
| 2026-01-20 | 24.80 | 24.89 | 24.71 | 24.71 | -0.162% | 11,221 | -15.581% |
| 2026-01-16 | 24.79 | 24.80 | 24.72 | 24.75 | +0.121% | 2,498 | -15.717% |
| 2026-01-15 | 24.69 | 24.80 | 24.60 | 24.72 | +0.578% | 11,350 | -15.615% |
| 2026-01-14 | 24.65 | 24.66 | 24.47 | 24.58 | -0.171% | 9,351 | -15.127% |
| 2026-01-13 | 24.66 | 24.66 | 24.62 | 24.62 | -0.162% | 1,506 | -15.272% |
| 2026-01-12 | 24.65 | 24.74 | 24.62 | 24.66 | -0.061% | 3,743 | -15.410% |
| 2026-01-09 | 24.60 | 24.74 | 24.60 | 24.68 | +0.427% | 3,193 | -15.461% |
| 2026-01-08 | 24.75 | 24.75 | 24.55 | 24.57 | +0.286% | 3,506 | -15.100% |
| 2026-01-07 | 24.50 | 24.50 | 24.50 | 24.50 | -0.067% | 605 | -14.857% |
| 2026-01-06 | 24.75 | 24.80 | 24.45 | 24.52 | -0.622% | 9,841 | -14.914% |
| 2026-01-05 | 24.45 | 24.70 | 24.44 | 24.67 | +0.776% | 18,188 | -15.444% |
| 2026-01-02 | 24.64 | 24.64 | 24.34 | 24.48 | +0.007% | 11,489 | -14.788% |
| 2025-12-31 | 24.32 | 24.50 | 24.17 | 24.48 | -1.694% | 19,963 | -14.781% |
| 2025-12-30 | 24.89 | 24.98 | 24.76 | 24.90 | +0.484% | 11,046 | -16.225% |
| 2025-12-29 | 24.69 | 24.78 | 24.55 | 24.78 | +0.365% | 5,965 | -15.819% |
| 2025-12-26 | 24.48 | 24.72 | 24.47 | 24.69 | +0.899% | 4,275 | -15.512% |
| 2025-12-24 | 24.47 | 24.47 | 24.44 | 24.47 | +0.061% | 6,629 | -14.753% |
| 2025-12-23 | 24.48 | 24.48 | 24.43 | 24.45 | -0.083% | 19,081 | -14.700% |
| 2025-12-22 | 24.47 | 24.50 | 24.44 | 24.48 | -0.073% | 12,747 | -14.771% |
| 2025-12-19 | 24.55 | 24.55 | 24.44 | 24.49 | -0.354% | 9,891 | -14.834% |
| 2025-12-18 | 24.70 | 24.80 | 24.45 | 24.58 | -0.364% | 18,663 | -15.135% |
| 2025-12-17 | 24.75 | 24.89 | 24.60 | 24.67 | -0.824% | 14,967 | -15.444% |
| 2025-12-16 | 24.75 | 24.90 | 24.73 | 24.88 | +0.546% | 9,356 | -16.141% |
| 2025-12-15 | 24.75 | 24.76 | 24.67 | 24.74 | -0.081% | 8,346 | -15.683% |
| 2025-12-12 | 24.66 | 24.83 | 24.56 | 24.76 | +1.102% | 12,242 | -15.751% |
| 2025-12-11 | 24.76 | 24.79 | 24.48 | 24.49 | -1.170% | 12,083 | -14.822% |
| 2025-12-10 | 24.65 | 24.78 | 24.56 | 24.78 | +0.855% | 5,353 | -15.819% |
| 2025-12-09 | 24.59 | 24.60 | 24.54 | 24.57 | 0.000% | 5,776 | -15.100% |
| 2025-12-08 | 24.51 | 24.58 | 24.51 | 24.57 | +0.409% | 2,598 | -15.100% |
| 2025-12-05 | 24.60 | 24.60 | 24.47 | 24.47 | -0.528% | 4,181 | -14.753% |
| 2025-12-04 | 24.55 | 24.60 | 24.55 | 24.60 | +0.203% | 4,836 | -15.203% |
| 2025-12-03 | 24.60 | 24.70 | 24.55 | 24.55 | -0.258% | 5,089 | -15.031% |
| 2025-12-02 | 24.47 | 24.79 | 24.47 | 24.61 | -0.310% | 9,652 | -15.250% |
| 2025-12-01 | 24.35 | 24.71 | 24.25 | 24.69 | +1.605% | 22,962 | -15.512% |
| 2025-11-28 | 24.50 | 24.50 | 24.25 | 24.30 | -1.018% | 6,028 | -14.156% |
| 2025-11-26 | 24.49 | 24.62 | 24.35 | 24.55 | +1.363% | 7,640 | -15.031% |
| 2025-11-25 | 24.00 | 24.30 | 24.00 | 24.22 | -0.103% | 6,578 | -13.873% |
| 2025-11-24 | 24.22 | 24.40 | 24.03 | 24.25 | +1.105% | 7,049 | -13.962% |
| 2025-11-21 | 24.09 | 24.25 | 23.90 | 23.98 | +0.419% | 5,580 | -13.011% |
| 2025-11-20 | 24.25 | 24.25 | 23.85 | 23.88 | -0.649% | 13,088 | -12.647% |
| 2025-11-19 | 23.87 | 24.07 | 23.86 | 24.04 | +0.569% | 4,529 | -13.214% |
| 2025-11-18 | 24.04 | 24.05 | 23.79 | 23.90 | -0.748% | 20,029 | -12.720% |
| 2025-11-17 | 24.10 | 24.32 | 24.00 | 24.08 | 0.000% | 19,174 | -13.372% |
| 2025-11-14 | 24.07 | 24.20 | 24.06 | 24.08 | -0.166% | 12,460 | -13.372% |
| 2025-11-13 | 24.19 | 24.31 | 23.11 | 24.12 | -0.331% | 37,569 | -13.516% |
| 2025-11-12 | 24.28 | 24.50 | 24.20 | 24.20 | -0.514% | 12,722 | -13.802% |
| 2025-11-11 | 24.38 | 24.45 | 24.25 | 24.32 | +0.185% | 2,210 | -14.245% |
| 2025-11-10 | 24.43 | 24.43 | 24.18 | 24.28 | +0.497% | 7,870 | -14.086% |
| 2025-11-07 | 24.21 | 24.40 | 24.15 | 24.16 | -0.436% | 6,316 | -13.659% |
| 2025-11-06 | 24.20 | 24.44 | 24.10 | 24.27 | +0.313% | 10,285 | -14.035% |
| 2025-11-05 | 24.50 | 24.64 | 24.15 | 24.19 | +0.249% | 8,310 | -13.766% |
| 2025-11-04 | 24.38 | 24.48 | 24.13 | 24.13 | -1.134% | 12,493 | -13.552% |
| 2025-11-03 | 24.42 | 24.53 | 24.30 | 24.41 | -0.583% | 4,277 | -14.532% |
| 2025-10-31 | 24.44 | 24.75 | 24.42 | 24.55 | +0.615% | 8,831 | -15.031% |
| 2025-10-30 | 24.65 | 24.80 | 24.40 | 24.40 | -0.934% | 15,250 | -14.508% |
| 2025-10-29 | 24.80 | 24.80 | 24.50 | 24.63 | -0.304% | 6,875 | -15.307% |
| 2025-10-28 | 24.79 | 24.79 | 24.63 | 24.70 | +0.223% | 2,050 | -15.564% |
| 2025-10-27 | 24.60 | 24.74 | 24.60 | 24.65 | +0.326% | 2,406 | -15.375% |
| 2025-10-24 | 24.45 | 24.60 | 24.45 | 24.57 | +0.491% | 7,590 | -15.100% |
| 2025-10-23 | 24.52 | 24.60 | 24.35 | 24.45 | -0.224% | 9,490 | -14.683% |
| 2025-10-22 | 24.55 | 24.55 | 24.47 | 24.50 | -0.143% | 2,592 | -14.875% |
| 2025-10-21 | 24.34 | 24.55 | 24.34 | 24.54 | -0.487% | 9,232 | -14.996% |
| 2025-10-20 | 24.30 | 24.66 | 24.20 | 24.66 | +0.941% | 16,723 | -15.410% |
| 2025-10-17 | 24.50 | 24.53 | 24.25 | 24.43 | -0.286% | 24,795 | -14.613% |
| 2025-10-16 | 24.75 | 24.77 | 24.23 | 24.50 | -1.369% | 45,530 | -14.857% |
| 2025-10-15 | 25.24 | 25.26 | 24.42 | 24.84 | -1.272% | 52,459 | -16.023% |
| 2025-10-14 | 25.00 | 25.19 | 24.98 | 25.16 | +0.943% | 5,889 | -17.091% |
| 2025-10-13 | 24.98 | 24.98 | 24.85 | 24.93 | +0.302% | 4,717 | -16.309% |
| 2025-10-10 | 24.90 | 24.90 | 24.84 | 24.85 | -0.201% | 7,117 | -16.056% |
| 2025-10-09 | 25.00 | 25.14 | 24.90 | 24.90 | -0.160% | 7,892 | -16.225% |
| 2025-10-08 | 24.96 | 25.08 | 24.93 | 24.94 | -0.040% | 7,876 | -16.359% |
| 2025-10-07 | 24.96 | 25.04 | 24.95 | 24.95 | 0.000% | 9,607 | -16.393% |
| 2025-10-06 | 24.94 | 25.03 | 24.90 | 24.95 | +0.080% | 10,773 | -16.393% |
| 2025-10-03 | 24.95 | 24.95 | 24.88 | 24.93 | +0.201% | 14,145 | -16.326% |
| 2025-10-02 | 24.83 | 24.95 | 24.83 | 24.88 | -0.049% | 13,725 | -16.158% |
| 2025-10-01 | 24.90 | 24.98 | 24.84 | 24.89 | -1.918% | 24,480 | -16.198% |
| 2025-09-30 | 25.28 | 25.39 | 25.25 | 25.38 | -0.162% | 4,731 | -17.806% |
| 2025-09-29 | 25.30 | 25.60 | 25.16 | 25.42 | +0.158% | 6,932 | -17.939% |
| 2025-09-26 | 25.25 | 25.38 | 25.18 | 25.38 | +0.396% | 7,190 | -17.809% |
| 2025-09-25 | 25.17 | 25.30 | 25.12 | 25.28 | +0.427% | 16,278 | -17.484% |
| 2025-09-24 | 25.27 | 25.28 | 25.12 | 25.17 | -0.390% | 11,677 | -17.132% |
| 2025-09-23 | 25.20 | 25.33 | 25.16 | 25.27 | +0.602% | 4,787 | -17.455% |
| 2025-09-22 | 25.31 | 25.38 | 25.07 | 25.12 | -0.907% | 19,575 | -16.959% |
| 2025-09-19 | 25.30 | 25.39 | 25.18 | 25.35 | +0.396% | 3,639 | -17.712% |
| 2025-09-18 | 25.38 | 25.40 | 25.20 | 25.25 | -0.304% | 7,635 | -17.386% |
| 2025-09-17 | 25.34 | 25.49 | 25.29 | 25.33 | -0.327% | 8,626 | -17.637% |
| 2025-09-16 | 25.35 | 25.41 | 25.30 | 25.41 | -0.030% | 13,704 | -17.906% |
| 2025-09-15 | 25.63 | 25.63 | 25.42 | 25.42 | +0.345% | 760 | -17.931% |
| 2025-09-12 | 25.30 | 25.51 | 25.26 | 25.33 | -0.275% | 9,187 | -17.647% |
| 2025-09-11 | 25.38 | 25.54 | 25.38 | 25.40 | -0.392% | 5,838 | -17.874% |
| 2025-09-09 | 25.24 | 25.50 | 25.24 | 25.50 | +0.390% | 967 | -18.196% |
| 2025-09-08 | 25.39 | 25.48 | 25.20 | 25.40 | +0.758% | 9,105 | -17.877% |
| 2025-09-05 | 25.28 | 25.28 | 25.14 | 25.21 | -0.316% | 5,261 | -17.255% |
| 2025-09-04 | 25.28 | 25.29 | 25.20 | 25.29 | +0.357% | 906 | -17.517% |
| 2025-09-03 | 25.10 | 25.71 | 25.10 | 25.20 | -0.119% | 13,306 | -17.222% |
| 2025-09-02 | 25.50 | 25.50 | 25.21 | 25.23 | -0.669% | 2,611 | -17.321% |
| 2025-08-29 | 25.39 | 25.54 | 25.23 | 25.40 | -0.392% | 2,527 | -17.874% |
| 2025-08-28 | 25.17 | 25.98 | 25.03 | 25.50 | +1.311% | 18,646 | -18.196% |
| 2025-08-27 | 25.05 | 25.17 | 25.05 | 25.17 | +0.119% | 9,846 | -17.123% |
| 2025-08-26 | 25.12 | 25.50 | 25.03 | 25.14 | -0.416% | 14,541 | -17.025% |
| 2025-08-25 | 25.25 | 25.46 | 25.17 | 25.25 | -0.020% | 4,854 | -17.370% |
| 2025-08-22 | 25.21 | 25.36 | 25.21 | 25.25 | +0.159% | 2,144 | -17.386% |
| 2025-08-21 | 25.20 | 25.40 | 25.20 | 25.21 | -0.297% | 3,833 | -17.255% |
| 2025-08-20 | 25.32 | 25.32 | 25.29 | 25.29 | -0.138% | 3,316 | -17.500% |
| 2025-08-19 | 25.21 | 25.35 | 25.17 | 25.32 | +0.476% | 5,297 | -17.615% |
| 2025-08-18 | 25.24 | 25.31 | 25.18 | 25.20 | -0.158% | 2,969 | -17.222% |
| 2025-08-15 | 25.20 | 25.27 | 25.17 | 25.24 | +0.040% | 10,463 | -17.353% |
| 2025-08-14 | 25.21 | 25.24 | 25.11 | 25.23 | -0.079% | 2,866 | -17.321% |
| 2025-08-13 | 25.04 | 25.27 | 25.04 | 25.25 | +0.198% | 1,902 | -17.386% |
| 2025-08-12 | 25.10 | 25.27 | 25.00 | 25.20 | +0.519% | 7,471 | -17.222% |
| 2025-08-11 | 25.02 | 25.10 | 25.02 | 25.07 | +0.200% | 847 | -16.793% |
| 2025-08-08 | 25.10 | 25.15 | 25.00 | 25.02 | -0.989% | 15,309 | -16.627% |
| 2025-08-07 | 25.15 | 25.27 | 25.12 | 25.27 | +0.437% | 3,729 | -17.451% |
| 2025-08-06 | 25.09 | 25.16 | 25.07 | 25.16 | +0.020% | 3,472 | -17.091% |
| 2025-08-05 | 25.24 | 25.24 | 25.10 | 25.16 | +0.167% | 1,987 | -17.074% |
| 2025-08-04 | 25.20 | 25.20 | 25.05 | 25.11 | +0.252% | 6,226 | -16.936% |
| 2025-08-01 | 25.21 | 25.25 | 25.05 | 25.05 | -0.792% | 6,381 | -16.727% |
| 2025-07-31 | 25.25 | 25.27 | 25.16 | 25.25 | +0.478% | 5,456 | -17.386% |
| 2025-07-30 | 25.24 | 25.24 | 25.11 | 25.13 | -0.554% | 2,477 | -16.992% |
| 2025-07-29 | 25.13 | 25.27 | 25.07 | 25.27 | +0.677% | 9,580 | -17.452% |
| 2025-07-28 | 25.16 | 25.16 | 25.01 | 25.10 | -0.236% | 9,580 | -16.892% |
| 2025-07-25 | 25.13 | 25.16 | 25.13 | 25.16 | -0.121% | 533 | -17.089% |
| 2025-07-24 | 25.12 | 25.19 | 25.12 | 25.19 | +0.279% | 2,097 | -17.189% |
| 2025-07-23 | 25.24 | 25.24 | 25.06 | 25.12 | +0.080% | 2,983 | -16.959% |
| 2025-07-22 | 25.27 | 25.27 | 25.03 | 25.10 | +0.200% | 1,232 | -16.892% |
| 2025-07-21 | 25.15 | 25.27 | 25.02 | 25.05 | -0.792% | 4,610 | -16.727% |
| 2025-07-18 | 25.01 | 25.36 | 25.01 | 25.25 | -0.786% | 4,061 | -17.386% |
| 2025-07-17 | 25.49 | 25.49 | 25.12 | 25.45 | -0.131% | 6,180 | -18.035% |
| 2025-07-16 | 25.41 | 25.50 | 25.41 | 25.48 | -0.025% | 3,815 | -18.143% |
| 2025-07-15 | 25.31 | 25.49 | 25.31 | 25.49 | +0.433% | 3,412 | -18.164% |
| 2025-07-14 | 25.50 | 25.50 | 25.33 | 25.38 | -0.179% | 5,275 | -17.809% |
| 2025-07-11 | 25.42 | 25.49 | 25.35 | 25.43 | +0.695% | 4,131 | -17.957% |
| 2025-07-10 | 25.37 | 25.42 | 24.86 | 25.25 | -0.342% | 8,295 | -17.386% |
| 2025-07-09 | 25.15 | 25.34 | 25.15 | 25.34 | +0.742% | 6,716 | -17.669% |
| 2025-07-08 | 25.08 | 25.22 | 25.08 | 25.15 | +0.073% | 8,110 | -17.058% |
| 2025-07-07 | 25.12 | 25.15 | 25.05 | 25.13 | +0.406% | 10,812 | -16.997% |
| 2025-07-03 | 25.03 | 25.15 | 25.03 | 25.03 | -0.080% | 2,232 | -16.660% |
| 2025-07-02 | 24.91 | 25.43 | 24.88 | 25.05 | +0.562% | 7,593 | -16.727% |
| 2025-07-01 | 24.68 | 24.96 | 24.62 | 24.91 | -1.581% | 16,644 | -16.258% |
| 2025-06-30 | 24.99 | 25.31 | 24.99 | 25.31 | +1.240% | 13,258 | -17.582% |
| 2025-06-27 | 24.83 | 25.14 | 24.79 | 25.00 | +0.847% | 13,339 | -16.560% |
| 2025-06-26 | 24.82 | 24.82 | 24.75 | 24.79 | -0.040% | 20,849 | -15.853% |
| 2025-06-25 | 24.80 | 24.81 | 24.68 | 24.80 | +0.040% | 13,582 | -15.887% |
| 2025-06-24 | 24.79 | 24.79 | 24.75 | 24.79 | +0.283% | 11,635 | -15.853% |
| 2025-06-23 | 24.77 | 24.78 | 24.70 | 24.72 | +0.122% | 8,483 | -15.615% |
| 2025-06-20 | 24.78 | 24.78 | 24.62 | 24.69 | -0.196% | 9,071 | -15.512% |
| 2025-06-18 | 24.78 | 24.78 | 24.62 | 24.74 | +0.115% | 5,989 | -15.678% |
| 2025-06-17 | 24.51 | 24.77 | 24.51 | 24.71 | +0.243% | 11,082 | -15.581% |
| 2025-06-16 | 24.68 | 24.76 | 24.51 | 24.65 | +0.372% | 5,574 | -15.375% |
| 2025-06-13 | 24.66 | 24.66 | 24.56 | 24.56 | -0.168% | 532 | -15.060% |
| 2025-06-12 | 24.50 | 24.70 | 24.50 | 24.60 | +0.226% | 10,751 | -15.203% |
| 2025-06-11 | 24.38 | 24.54 | 24.32 | 24.54 | -0.020% | 1,959 | -15.012% |
| 2025-06-10 | 24.50 | 24.62 | 24.27 | 24.55 | +0.079% | 19,349 | -15.029% |
| 2025-06-09 | 24.55 | 24.55 | 24.48 | 24.53 | +0.041% | 5,385 | -14.961% |
| 2025-06-06 | 24.54 | 24.54 | 24.47 | 24.52 | +0.082% | 2,625 | -14.927% |
| 2025-06-05 | 24.50 | 24.55 | 24.50 | 24.50 | +0.000% | 3,875 | -14.857% |
| 2025-06-04 | 24.54 | 24.54 | 24.50 | 24.50 | +0.404% | 873 | -14.857% |
| 2025-06-03 | 24.55 | 24.55 | 24.39 | 24.40 | -0.048% | 2,847 | -14.513% |
| 2025-06-02 | 24.50 | 24.67 | 24.41 | 24.41 | -0.355% | 12,670 | -14.554% |
| 2025-05-30 | 24.48 | 24.84 | 24.47 | 24.50 | -0.204% | 14,416 | -14.857% |
| 2025-05-29 | 24.59 | 24.59 | 24.36 | 24.55 | -0.081% | 2,042 | -15.031% |
| 2025-05-28 | 24.44 | 24.84 | 24.30 | 24.57 | +0.265% | 2,478 | -15.100% |
| 2025-05-27 | 24.75 | 24.75 | 24.44 | 24.50 | -0.830% | 4,673 | -14.875% |
| 2025-05-23 | 24.50 | 24.71 | 24.37 | 24.71 | +0.857% | 1,388 | -15.581% |
| 2025-05-22 | 24.70 | 24.91 | 24.37 | 24.50 | -0.487% | 11,400 | -14.857% |
| 2025-05-21 | 24.81 | 24.88 | 24.57 | 24.62 | -0.324% | 2,847 | -15.272% |
| 2025-05-20 | 24.85 | 24.92 | 24.70 | 24.70 | -0.843% | 15,882 | -15.547% |
| 2025-05-19 | 24.80 | 24.95 | 24.72 | 24.91 | +0.403% | 5,885 | -16.259% |
| 2025-05-16 | 24.88 | 24.88 | 24.74 | 24.81 | +0.445% | 3,962 | -15.921% |
| 2025-05-15 | 24.90 | 24.93 | 24.70 | 24.70 | -0.403% | 10,277 | -15.547% |
| 2025-05-14 | 24.90 | 24.92 | 24.54 | 24.80 | -0.060% | 4,881 | -15.887% |
| 2025-05-13 | 24.77 | 24.90 | 24.51 | 24.82 | -0.341% | 5,249 | -15.938% |
| 2025-05-12 | 24.88 | 24.90 | 24.70 | 24.90 | +0.403% | 4,584 | -16.225% |
| 2025-05-09 | 24.75 | 24.80 | 24.75 | 24.80 | +0.162% | 354 | -15.887% |
| 2025-05-08 | 24.63 | 24.84 | 24.30 | 24.76 | +0.341% | 8,304 | -15.751% |
| 2025-05-07 | 24.65 | 24.69 | 24.50 | 24.68 | +0.409% | 8,951 | -15.463% |
| 2025-05-06 | 24.57 | 24.65 | 24.50 | 24.57 | -0.142% | 4,931 | -15.117% |
| 2025-05-05 | 24.46 | 24.61 | 24.33 | 24.61 | +1.067% | 2,752 | -15.237% |
| 2025-05-02 | 24.54 | 24.54 | 24.25 | 24.35 | -0.470% | 4,506 | -14.333% |
| 2025-05-01 | 24.27 | 24.51 | 24.27 | 24.46 | +0.845% | 1,336 | -14.735% |
| 2025-04-30 | 24.24 | 24.27 | 24.06 | 24.26 | +0.092% | 7,517 | -14.015% |
| 2025-04-29 | 23.91 | 24.26 | 23.91 | 24.24 | +0.949% | 9,024 | -13.936% |
| 2025-04-28 | 24.00 | 24.27 | 23.93 | 24.01 | -0.539% | 4,654 | -13.120% |
| 2025-04-25 | 24.00 | 24.14 | 23.85 | 24.14 | +0.583% | 7,781 | -13.587% |
| 2025-04-24 | 23.95 | 24.26 | 23.80 | 24.00 | 0.000% | 7,951 | -13.083% |
| 2025-04-23 | 23.50 | 24.15 | 23.50 | 24.00 | +1.695% | 11,098 | -13.083% |
| 2025-04-22 | 23.74 | 23.74 | 23.50 | 23.60 | +0.212% | 11,078 | -11.610% |
| 2025-04-21 | 23.54 | 23.70 | 23.40 | 23.55 | -1.050% | 7,405 | -11.423% |
| 2025-04-17 | 23.46 | 23.80 | 23.38 | 23.80 | +1.190% | 10,456 | -12.353% |
| 2025-04-16 | 23.07 | 23.90 | 23.07 | 23.52 | -0.968% | 3,816 | -11.310% |
| 2025-04-15 | 23.11 | 24.00 | 22.95 | 23.75 | +3.848% | 14,099 | -12.168% |
| 2025-04-14 | 22.73 | 23.35 | 22.62 | 22.87 | +1.599% | 4,751 | -8.789% |
| 2025-04-11 | 22.77 | 23.35 | 22.40 | 22.51 | +0.267% | 10,983 | -7.330% |
| 2025-04-10 | 22.61 | 22.95 | 22.33 | 22.45 | -1.751% | 9,264 | -7.082% |
| 2025-04-09 | 22.59 | 23.87 | 20.77 | 22.85 | +1.226% | 33,219 | -8.709% |
| 2025-04-08 | 23.58 | 24.00 | 22.55 | 22.57 | 0.000% | 17,680 | -7.590% |