RWTO
Redwood Trust, Inc. 9.00% Senior Notes Due 2029
stockNYSEStructured Product
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)4,487
After-hoursOct 2, 2026 4:10:30 PM EDT
22.14USD0.000%(0.00)
RWTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.40 | 22.40 | 21.90 | 22.14 | -0.315% | 4,488 | 0.000% |
| 2026-10-01 | 22.71 | 22.71 | 22.14 | 22.21 | -1.551% | 1,317 | -0.315% |
| 2026-09-30 | 22.25 | 22.75 | 21.70 | 22.56 | -0.177% | 162,385 | -1.862% |
| 2026-09-29 | 22.35 | 22.81 | 21.84 | 22.60 | +0.668% | 4,131 | -2.035% |
| 2026-09-28 | 22.90 | 22.96 | 22.29 | 22.45 | -2.518% | 7,430 | -1.381% |
| 2026-09-25 | 23.15 | 23.75 | 23.03 | 23.03 | -1.623% | 3,163 | -3.865% |
| 2026-09-24 | 23.52 | 23.90 | 23.41 | 23.41 | -0.763% | 4,886 | -5.425% |
| 2026-09-23 | 23.50 | 23.60 | 23.50 | 23.59 | -0.042% | 2,680 | -6.147% |
| 2026-09-22 | 24.05 | 24.05 | 23.40 | 23.60 | -0.882% | 6,955 | -6.186% |
| 2026-09-21 | 23.78 | 23.81 | 23.40 | 23.81 | -0.460% | 4,252 | -7.014% |
| 2026-09-18 | 24.00 | 24.07 | 23.78 | 23.92 | +0.294% | 2,896 | -7.442% |
| 2026-09-17 | 23.65 | 24.27 | 23.50 | 23.85 | +2.537% | 4,841 | -7.170% |
| 2026-09-16 | 23.45 | 23.45 | 23.11 | 23.26 | -0.810% | 6,622 | -4.815% |
| 2026-09-15 | 23.25 | 23.61 | 22.90 | 23.45 | +1.647% | 4,798 | -5.586% |
| 2026-09-14 | 23.73 | 23.79 | 23.07 | 23.07 | -2.699% | 2,588 | -4.031% |
| 2026-09-11 | 23.86 | 23.87 | 23.70 | 23.71 | -0.336% | 4,462 | -6.622% |
| 2026-09-10 | 24.05 | 24.36 | 23.65 | 23.79 | -1.694% | 8,878 | -6.936% |
| 2026-09-09 | 24.36 | 24.36 | 24.14 | 24.20 | -0.452% | 3,555 | -8.512% |
| 2026-09-08 | 24.62 | 24.62 | 24.31 | 24.31 | -0.041% | 598 | -8.926% |
| 2026-09-04 | 24.30 | 24.50 | 24.30 | 24.32 | -0.041% | 1,974 | -8.964% |
| 2026-09-03 | 24.06 | 24.50 | 24.06 | 24.33 | +0.537% | 8,043 | -9.001% |
| 2026-09-02 | 24.55 | 24.56 | 24.20 | 24.20 | +0.415% | 1,670 | -8.512% |
| 2026-09-01 | 24.54 | 24.60 | 24.10 | 24.10 | -1.270% | 4,743 | -8.133% |
| 2026-08-31 | 24.36 | 24.48 | 24.36 | 24.41 | -0.974% | 1,310 | -9.299% |
| 2026-08-28 | 24.35 | 24.65 | 24.35 | 24.65 | +1.232% | 1,818 | -10.183% |
| 2026-08-27 | 24.46 | 24.46 | 24.14 | 24.35 | +1.226% | 15,591 | -9.076% |
| 2026-08-26 | 24.75 | 24.75 | 23.83 | 24.05 | -2.414% | 21,071 | -7.961% |
| 2026-08-25 | 24.57 | 24.73 | 24.52 | 24.65 | +0.285% | 2,725 | -10.183% |
| 2026-08-24 | 24.64 | 24.64 | 24.58 | 24.58 | -0.687% | 2,446 | -9.927% |
| 2026-08-21 | 24.45 | 24.80 | 24.45 | 24.75 | +0.610% | 6,823 | -10.545% |
| 2026-08-20 | 24.32 | 24.61 | 24.32 | 24.60 | +0.787% | 6,698 | -10.000% |
| 2026-08-19 | 24.38 | 24.41 | 24.36 | 24.41 | +0.652% | 2,593 | -9.292% |
| 2026-08-18 | 24.39 | 24.48 | 24.18 | 24.25 | -0.534% | 6,921 | -8.701% |
| 2026-08-17 | 24.49 | 24.49 | 24.20 | 24.38 | -0.974% | 8,431 | -9.188% |
| 2026-08-13 | 24.54 | 24.70 | 24.40 | 24.62 | +0.490% | 9,496 | -10.073% |
| 2026-08-12 | 24.39 | 24.50 | 24.21 | 24.50 | +0.533% | 7,285 | -9.633% |
| 2026-08-11 | 24.49 | 24.49 | 24.37 | 24.37 | -0.327% | 4,903 | -9.151% |
| 2026-08-10 | 24.40 | 24.53 | 24.40 | 24.45 | -0.163% | 5,397 | -9.448% |
| 2026-08-07 | 24.67 | 24.67 | 24.49 | 24.49 | +0.369% | 7,908 | -9.596% |
| 2026-08-06 | 24.13 | 24.54 | 24.13 | 24.40 | 0.000% | 5,860 | -9.262% |
| 2026-08-05 | 24.52 | 24.52 | 24.13 | 24.40 | -1.014% | 6,113 | -9.262% |
| 2026-08-04 | 24.65 | 24.65 | 24.65 | 24.65 | -0.081% | 1,097 | -10.183% |
| 2026-08-03 | 24.39 | 24.67 | 24.39 | 24.67 | +0.407% | 11,580 | -10.255% |
| 2026-07-30 | 24.52 | 24.57 | 24.47 | 24.57 | -0.122% | 1,870 | -9.890% |
| 2026-07-29 | 24.66 | 24.66 | 24.60 | 24.60 | -0.041% | 1,033 | -10.000% |
| 2026-07-28 | 24.56 | 24.66 | 24.56 | 24.61 | +0.204% | 1,322 | -10.037% |
| 2026-07-27 | 24.24 | 24.79 | 24.24 | 24.56 | +1.320% | 22,994 | -9.853% |
| 2026-07-24 | 24.20 | 24.68 | 24.20 | 24.24 | +0.539% | 5,080 | -8.663% |
| 2026-07-23 | 24.12 | 24.32 | 23.93 | 24.11 | -0.495% | 7,861 | -8.171% |
| 2026-07-22 | 24.34 | 24.68 | 24.12 | 24.23 | -0.900% | 4,700 | -8.626% |
| 2026-07-21 | 24.45 | 24.60 | 24.45 | 24.45 | -0.163% | 4,341 | -9.448% |
| 2026-07-20 | 24.30 | 24.60 | 24.30 | 24.49 | -0.366% | 4,180 | -9.596% |
| 2026-07-17 | 24.62 | 24.83 | 24.58 | 24.58 | -0.365% | 4,603 | -9.927% |
| 2026-07-16 | 24.76 | 24.76 | 24.67 | 24.67 | -0.077% | 6,117 | -10.255% |
| 2026-07-15 | 24.85 | 24.90 | 24.26 | 24.69 | -0.447% | 8,545 | -10.325% |
| 2026-07-14 | 24.88 | 24.89 | 24.80 | 24.80 | -0.402% | 6,606 | -10.726% |
| 2026-07-13 | 24.90 | 24.90 | 24.90 | 24.90 | -0.797% | 477 | -11.084% |
| 2026-07-10 | 25.09 | 25.10 | 25.06 | 25.10 | +0.722% | 1,015 | -11.793% |
| 2026-07-09 | 24.89 | 24.96 | 24.89 | 24.92 | -0.200% | 1,711 | -11.156% |
| 2026-07-08 | 24.88 | 25.11 | 24.85 | 24.97 | +0.281% | 15,518 | -11.334% |
| 2026-07-07 | 24.89 | 24.90 | 24.89 | 24.90 | +0.080% | 1,433 | -11.084% |
| 2026-07-06 | 24.70 | 24.90 | 24.61 | 24.88 | +0.647% | 7,461 | -11.013% |
| 2026-07-02 | 24.90 | 24.90 | 24.72 | 24.72 | -0.240% | 2,400 | -10.437% |
| 2026-07-01 | 24.74 | 24.90 | 24.74 | 24.78 | +1.017% | 4,950 | -10.652% |
| 2026-06-30 | 24.60 | 25.00 | 24.50 | 24.53 | -0.285% | 9,042 | -9.743% |
| 2026-06-29 | 24.60 | 24.60 | 24.59 | 24.60 | +1.653% | 2,570 | -10.000% |
| 2026-06-26 | 24.40 | 24.40 | 24.20 | 24.20 | -0.452% | 2,718 | -8.512% |
| 2026-06-25 | 24.70 | 24.70 | 24.21 | 24.31 | -1.857% | 2,771 | -8.926% |
| 2026-06-24 | 24.40 | 24.84 | 24.40 | 24.77 | +0.785% | 26,346 | -10.618% |
| 2026-06-23 | 24.62 | 24.62 | 24.58 | 24.58 | -0.174% | 1,004 | -9.916% |
| 2026-06-22 | 24.67 | 24.67 | 24.40 | 24.62 | -0.243% | 2,631 | -10.073% |
| 2026-06-18 | 24.68 | 24.76 | 24.58 | 24.68 | +0.489% | 8,716 | -10.292% |
| 2026-06-17 | 24.35 | 24.59 | 24.35 | 24.56 | +0.491% | 6,049 | -9.853% |
| 2026-06-16 | 24.25 | 24.48 | 24.25 | 24.44 | +1.749% | 4,453 | -9.411% |
| 2026-06-15 | 23.94 | 24.13 | 23.80 | 24.02 | +0.671% | 8,519 | -7.827% |
| 2026-06-12 | 23.99 | 24.00 | 23.64 | 23.86 | -1.405% | 12,905 | -7.209% |
| 2026-06-11 | 23.92 | 24.20 | 23.92 | 24.20 | -0.860% | 4,308 | -8.512% |
| 2026-06-10 | 24.55 | 24.55 | 24.41 | 24.41 | -0.570% | 4,353 | -9.299% |
| 2026-06-09 | 24.51 | 24.59 | 24.50 | 24.55 | +0.245% | 3,519 | -9.817% |
| 2026-06-08 | 24.48 | 24.49 | 24.34 | 24.49 | +0.451% | 2,453 | -9.596% |
| 2026-06-05 | 24.35 | 24.42 | 24.35 | 24.38 | -0.773% | 1,829 | -9.188% |
| 2026-06-04 | 24.01 | 24.58 | 23.99 | 24.57 | +1.529% | 7,640 | -9.890% |
| 2026-06-03 | 24.59 | 24.59 | 24.09 | 24.20 | -0.901% | 5,641 | -8.512% |
| 2026-06-02 | 24.70 | 24.71 | 24.39 | 24.42 | -0.732% | 7,558 | -9.337% |
| 2026-06-01 | 24.45 | 24.61 | 24.45 | 24.60 | +0.081% | 6,612 | -10.000% |
| 2026-05-29 | 24.58 | 24.58 | 24.50 | 24.58 | -0.284% | 3,011 | -9.927% |
| 2026-05-28 | 24.44 | 24.70 | 24.44 | 24.65 | +0.797% | 3,481 | -10.183% |
| 2026-05-27 | 24.50 | 24.74 | 24.45 | 24.45 | +0.267% | 5,596 | -9.466% |
| 2026-05-26 | 24.45 | 24.50 | 24.38 | 24.39 | -0.027% | 4,248 | -9.225% |
| 2026-05-22 | 24.45 | 24.45 | 24.38 | 24.40 | -0.177% | 2,851 | -9.250% |
| 2026-05-21 | 24.34 | 24.45 | 24.21 | 24.44 | +0.411% | 2,546 | -9.411% |
| 2026-05-20 | 24.44 | 24.45 | 24.29 | 24.34 | +0.123% | 3,268 | -9.039% |
| 2026-05-19 | 24.64 | 24.73 | 23.95 | 24.31 | -1.359% | 10,481 | -8.926% |
| 2026-05-18 | 24.62 | 24.64 | 24.62 | 24.64 | +0.387% | 1,981 | -10.164% |
| 2026-05-15 | 24.67 | 24.74 | 24.35 | 24.55 | -2.695% | 4,873 | -9.817% |
| 2026-05-14 | 25.05 | 25.24 | 25.05 | 25.23 | +0.318% | 6,878 | -12.247% |
| 2026-05-13 | 25.07 | 25.20 | 25.07 | 25.15 | 0.000% | 2,156 | -11.968% |
| 2026-05-12 | 25.07 | 25.24 | 25.07 | 25.15 | +0.307% | 3,566 | -11.968% |
| 2026-05-11 | 25.35 | 25.35 | 25.07 | 25.07 | -0.582% | 4,624 | -11.698% |
| 2026-05-08 | 25.19 | 25.34 | 25.19 | 25.22 | +0.159% | 2,740 | -12.213% |
| 2026-05-07 | 25.18 | 25.21 | 25.18 | 25.18 | +0.159% | 1,553 | -12.073% |
| 2026-05-06 | 25.38 | 25.38 | 25.14 | 25.14 | -0.060% | 4,300 | -11.933% |
| 2026-05-05 | 25.08 | 25.16 | 24.99 | 25.16 | -0.337% | 31,279 | -11.986% |
| 2026-05-04 | 25.20 | 25.36 | 25.20 | 25.24 | -0.942% | 977 | -12.282% |
| 2026-05-01 | 25.27 | 25.48 | 25.27 | 25.48 | +0.711% | 2,444 | -13.108% |
| 2026-04-30 | 25.33 | 25.46 | 25.20 | 25.30 | +0.277% | 4,724 | -12.490% |
| 2026-04-29 | 25.12 | 25.23 | 25.10 | 25.23 | -0.473% | 2,551 | -12.247% |
| 2026-04-28 | 25.02 | 25.59 | 25.02 | 25.35 | -0.783% | 4,493 | -12.663% |
| 2026-04-27 | 25.22 | 25.70 | 25.22 | 25.55 | +0.275% | 10,702 | -13.346% |
| 2026-04-24 | 25.01 | 25.48 | 25.01 | 25.48 | +1.151% | 6,634 | -13.108% |
| 2026-04-23 | 25.12 | 25.25 | 25.10 | 25.19 | +0.760% | 4,864 | -12.108% |
| 2026-04-22 | 24.85 | 25.00 | 24.68 | 25.00 | +0.503% | 10,818 | -11.440% |
| 2026-04-21 | 25.17 | 25.17 | 24.88 | 24.88 | +1.365% | 987 | -10.995% |
| 2026-04-20 | 24.98 | 25.20 | 24.53 | 24.54 | -2.309% | 10,547 | -9.780% |
| 2026-04-17 | 24.91 | 25.14 | 24.82 | 25.12 | +1.005% | 5,019 | -11.863% |
| 2026-04-16 | 24.85 | 25.10 | 24.85 | 24.87 | +0.080% | 9,169 | -10.977% |
| 2026-04-15 | 24.66 | 24.86 | 24.56 | 24.85 | +0.607% | 5,503 | -10.905% |
| 2026-04-14 | 24.43 | 24.78 | 24.43 | 24.70 | +0.345% | 2,456 | -10.364% |
| 2026-04-13 | 24.78 | 24.78 | 24.42 | 24.61 | +0.142% | 6,454 | -10.055% |
| 2026-04-10 | 24.79 | 24.79 | 24.43 | 24.58 | -0.646% | 2,902 | -9.927% |
| 2026-04-09 | 24.12 | 24.74 | 24.12 | 24.74 | +0.676% | 5,185 | -10.509% |
| 2026-04-08 | 24.40 | 24.79 | 24.20 | 24.57 | +0.920% | 12,338 | -9.905% |
| 2026-04-07 | 24.48 | 24.70 | 24.10 | 24.35 | -0.409% | 3,889 | -9.076% |
| 2026-04-06 | 24.61 | 24.75 | 24.45 | 24.45 | -0.590% | 6,854 | -9.448% |
| 2026-04-02 | 24.64 | 24.95 | 24.51 | 24.59 | -0.344% | 2,052 | -9.982% |
| 2026-04-01 | 24.68 | 24.68 | 24.42 | 24.68 | +0.982% | 2,972 | -10.292% |
| 2026-03-31 | 23.55 | 24.49 | 23.52 | 24.44 | +1.876% | 7,545 | -9.411% |
| 2026-03-30 | 24.36 | 24.36 | 23.67 | 23.99 | +2.216% | 4,881 | -7.712% |
| 2026-03-27 | 23.72 | 23.76 | 23.36 | 23.47 | -1.758% | 7,449 | -5.667% |
| 2026-03-26 | 24.03 | 24.05 | 23.72 | 23.89 | -1.281% | 8,444 | -7.325% |
| 2026-03-25 | 24.01 | 24.20 | 23.79 | 24.20 | -0.082% | 14,275 | -8.512% |
| 2026-03-24 | 24.38 | 24.38 | 24.11 | 24.22 | -0.534% | 5,409 | -8.588% |
| 2026-03-23 | 24.25 | 24.52 | 24.11 | 24.35 | -0.123% | 6,297 | -9.076% |
| 2026-03-20 | 24.43 | 24.59 | 24.35 | 24.38 | -0.490% | 14,456 | -9.188% |
| 2026-03-19 | 24.68 | 24.68 | 24.48 | 24.50 | -0.407% | 31,710 | -9.633% |
| 2026-03-18 | 24.72 | 24.72 | 24.54 | 24.60 | -0.886% | 8,140 | -10.000% |
| 2026-03-17 | 24.82 | 24.84 | 24.55 | 24.82 | -0.000% | 33,530 | -10.798% |
| 2026-03-16 | 24.82 | 24.84 | 24.65 | 24.82 | -0.080% | 22,304 | -10.798% |
| 2026-03-13 | 24.84 | 24.86 | 24.76 | 24.84 | -0.106% | 20,051 | -10.870% |
| 2026-03-12 | 24.83 | 24.92 | 24.82 | 24.87 | -0.256% | 2,355 | -10.964% |
| 2026-03-11 | 24.95 | 24.95 | 24.82 | 24.93 | +0.201% | 3,167 | -11.191% |
| 2026-03-10 | 24.85 | 24.88 | 24.81 | 24.88 | -0.297% | 3,670 | -11.013% |
| 2026-03-09 | 24.84 | 24.95 | 24.84 | 24.95 | +0.541% | 1,169 | -11.277% |
| 2026-03-06 | 24.82 | 24.90 | 24.60 | 24.82 | -0.161% | 19,454 | -10.798% |
| 2026-03-05 | 24.90 | 24.93 | 24.82 | 24.86 | -0.161% | 5,915 | -10.941% |
| 2026-03-04 | 24.86 | 24.99 | 24.84 | 24.90 | -0.220% | 8,359 | -11.084% |
| 2026-03-03 | 25.00 | 25.00 | 24.93 | 24.95 | -0.060% | 2,582 | -11.280% |
| 2026-03-02 | 24.95 | 25.07 | 24.90 | 24.97 | -0.478% | 3,868 | -11.334% |
| 2026-02-27 | 24.94 | 25.09 | 24.94 | 25.09 | +0.763% | 2,686 | -11.758% |
| 2026-02-26 | 24.90 | 24.99 | 24.88 | 24.90 | -0.360% | 4,138 | -11.084% |
| 2026-02-25 | 24.94 | 25.00 | 24.90 | 24.99 | +0.080% | 2,428 | -11.405% |
| 2026-02-24 | 24.98 | 24.98 | 24.97 | 24.97 | +0.160% | 424 | -11.334% |
| 2026-02-23 | 25.03 | 25.03 | 24.93 | 24.93 | -0.200% | 2,519 | -11.191% |
| 2026-02-20 | 24.93 | 24.99 | 24.93 | 24.98 | -0.279% | 2,990 | -11.369% |
| 2026-02-19 | 25.07 | 25.07 | 24.98 | 25.05 | +0.160% | 4,171 | -11.617% |
| 2026-02-18 | 25.05 | 25.05 | 24.95 | 25.01 | -0.517% | 3,373 | -11.475% |
| 2026-02-17 | 25.28 | 25.29 | 24.84 | 25.14 | +1.289% | 1,922 | -11.933% |
| 2026-02-13 | 24.82 | 25.05 | 24.71 | 24.82 | -1.703% | 15,509 | -10.798% |
| 2026-02-12 | 25.25 | 25.37 | 25.14 | 25.25 | +0.079% | 10,115 | -12.317% |
| 2026-02-11 | 25.18 | 25.27 | 25.00 | 25.23 | -0.473% | 12,649 | -12.247% |
| 2026-02-10 | 25.26 | 25.35 | 25.22 | 25.35 | +0.237% | 8,548 | -12.663% |
| 2026-02-09 | 25.36 | 25.39 | 25.25 | 25.29 | +0.198% | 4,671 | -12.456% |
| 2026-02-06 | 24.99 | 25.24 | 24.99 | 25.24 | +1.000% | 3,617 | -12.282% |
| 2026-02-05 | 24.97 | 24.99 | 24.82 | 24.99 | +0.281% | 9,411 | -11.405% |
| 2026-02-04 | 24.99 | 24.99 | 24.82 | 24.92 | 0.000% | 13,324 | -11.156% |
| 2026-02-03 | 24.95 | 24.99 | 24.85 | 24.92 | -0.519% | 6,891 | -11.156% |
| 2026-02-02 | 25.10 | 25.10 | 24.93 | 25.05 | -0.200% | 10,356 | -11.616% |
| 2026-01-30 | 25.13 | 25.35 | 25.00 | 25.10 | -0.397% | 8,156 | -11.793% |
| 2026-01-29 | 25.40 | 25.40 | 25.20 | 25.20 | -0.099% | 3,773 | -12.143% |
| 2026-01-28 | 25.41 | 25.41 | 25.10 | 25.23 | -0.728% | 8,614 | -12.230% |
| 2026-01-27 | 25.38 | 25.41 | 25.27 | 25.41 | +0.514% | 12,618 | -12.869% |
| 2026-01-26 | 25.13 | 25.45 | 25.13 | 25.28 | +0.877% | 4,251 | -12.421% |
| 2026-01-23 | 25.20 | 26.00 | 25.06 | 25.06 | -0.159% | 10,849 | -11.652% |
| 2026-01-22 | 25.09 | 25.20 | 25.00 | 25.10 | +0.400% | 3,672 | -11.793% |
| 2026-01-21 | 25.10 | 25.20 | 24.92 | 25.00 | -0.398% | 17,974 | -11.440% |
| 2026-01-20 | 25.05 | 25.20 | 25.02 | 25.10 | -0.594% | 4,141 | -11.793% |
| 2026-01-16 | 25.17 | 25.31 | 25.05 | 25.25 | +0.358% | 6,372 | -12.317% |
| 2026-01-15 | 25.13 | 25.16 | 25.10 | 25.16 | +0.159% | 4,190 | -12.003% |
| 2026-01-14 | 25.16 | 25.16 | 25.11 | 25.12 | -0.238% | 1,826 | -11.863% |
| 2026-01-13 | 25.43 | 25.43 | 25.18 | 25.18 | -0.079% | 2,592 | -12.073% |
| 2026-01-12 | 25.10 | 25.32 | 24.98 | 25.20 | +0.358% | 9,685 | -12.143% |
| 2026-01-09 | 25.05 | 25.11 | 25.00 | 25.11 | +0.320% | 3,228 | -11.828% |
| 2026-01-08 | 25.00 | 25.04 | 24.97 | 25.03 | +0.280% | 2,175 | -11.546% |
| 2026-01-07 | 24.92 | 24.96 | 24.92 | 24.96 | +0.483% | 1,220 | -11.298% |
| 2026-01-06 | 24.82 | 25.10 | 24.80 | 24.84 | -0.281% | 5,054 | -10.870% |
| 2026-01-05 | 25.04 | 25.05 | 24.82 | 24.91 | -0.796% | 13,409 | -11.120% |
| 2026-01-02 | 25.01 | 25.11 | 25.00 | 25.11 | +0.481% | 10,430 | -11.828% |
| 2025-12-31 | 25.05 | 25.05 | 24.94 | 24.99 | -0.040% | 1,595 | -11.404% |
| 2025-12-30 | 25.05 | 25.05 | 24.82 | 25.00 | +0.280% | 4,753 | -11.440% |
| 2025-12-29 | 24.86 | 25.05 | 24.83 | 24.93 | -0.040% | 11,900 | -11.191% |
| 2025-12-26 | 25.08 | 25.08 | 24.82 | 24.94 | -0.558% | 997 | -11.227% |
| 2025-12-24 | 25.15 | 25.15 | 24.97 | 25.08 | +1.027% | 1,265 | -11.722% |
| 2025-12-23 | 24.83 | 25.08 | 24.82 | 24.82 | -0.141% | 10,319 | -10.816% |
| 2025-12-22 | 24.91 | 24.91 | 24.82 | 24.86 | -0.201% | 5,848 | -10.941% |
| 2025-12-19 | 24.82 | 24.92 | 24.82 | 24.91 | +0.041% | 4,576 | -11.120% |
| 2025-12-18 | 24.90 | 24.90 | 24.86 | 24.90 | +0.322% | 2,672 | -11.084% |
| 2025-12-17 | 24.92 | 24.95 | 24.82 | 24.82 | -0.441% | 12,900 | -10.798% |
| 2025-12-16 | 25.05 | 25.45 | 24.93 | 24.93 | -0.200% | 4,925 | -11.191% |
| 2025-12-15 | 24.97 | 25.01 | 24.91 | 24.98 | -0.080% | 5,205 | -11.369% |
| 2025-12-12 | 24.97 | 26.00 | 24.85 | 25.00 | +0.321% | 10,011 | -11.440% |
| 2025-12-11 | 24.84 | 24.99 | 24.84 | 24.92 | -0.141% | 13,161 | -11.156% |
| 2025-12-10 | 24.92 | 24.99 | 24.87 | 24.96 | +0.221% | 4,668 | -11.281% |
| 2025-12-09 | 24.99 | 24.99 | 24.84 | 24.90 | 0.000% | 5,398 | -11.084% |
| 2025-12-08 | 24.82 | 24.94 | 24.82 | 24.90 | +0.322% | 9,554 | -11.084% |
| 2025-12-05 | 24.59 | 24.92 | 24.38 | 24.82 | +0.202% | 7,756 | -10.798% |
| 2025-12-04 | 24.77 | 24.80 | 24.77 | 24.77 | -0.161% | 1,014 | -10.618% |
| 2025-12-03 | 24.48 | 24.81 | 24.48 | 24.81 | -0.281% | 719 | -10.762% |
| 2025-12-02 | 24.70 | 24.88 | 24.68 | 24.88 | +0.933% | 3,693 | -11.013% |
| 2025-12-01 | 24.80 | 24.80 | 24.55 | 24.65 | -0.845% | 5,905 | -10.183% |
| 2025-11-28 | 24.70 | 24.88 | 24.70 | 24.86 | +0.648% | 3,361 | -10.941% |
| 2025-11-26 | 24.68 | 24.75 | 24.50 | 24.70 | +0.305% | 4,421 | -10.364% |
| 2025-11-25 | 24.65 | 24.99 | 24.57 | 24.63 | +1.337% | 6,655 | -10.091% |
| 2025-11-24 | 24.50 | 24.50 | 24.30 | 24.30 | +0.000% | 5,827 | -8.889% |
| 2025-11-21 | 24.40 | 24.45 | 24.25 | 24.30 | -0.000% | 7,326 | -8.889% |
| 2025-11-20 | 24.32 | 24.49 | 24.30 | 24.30 | -0.082% | 5,983 | -8.889% |
| 2025-11-19 | 24.50 | 24.53 | 24.30 | 24.32 | -0.226% | 4,273 | -8.964% |
| 2025-11-18 | 24.51 | 24.60 | 24.18 | 24.38 | -0.911% | 5,405 | -9.169% |
| 2025-11-17 | 24.89 | 24.91 | 24.51 | 24.60 | -1.338% | 10,950 | -9.996% |
| 2025-11-14 | 24.90 | 25.05 | 24.82 | 24.93 | -1.647% | 4,498 | -11.200% |
| 2025-11-13 | 25.41 | 25.45 | 25.35 | 25.35 | -0.196% | 4,591 | -12.663% |
| 2025-11-12 | 25.18 | 25.45 | 25.18 | 25.40 | +0.634% | 19,512 | -12.834% |
| 2025-11-11 | 25.25 | 25.25 | 25.22 | 25.24 | +0.311% | 2,337 | -12.282% |
| 2025-11-10 | 25.12 | 25.16 | 25.10 | 25.16 | +0.366% | 5,897 | -12.009% |
| 2025-11-07 | 25.05 | 25.10 | 25.05 | 25.07 | -0.120% | 7,510 | -11.687% |
| 2025-11-06 | 25.14 | 25.14 | 25.00 | 25.10 | -0.318% | 5,860 | -11.793% |
| 2025-11-05 | 25.20 | 25.25 | 25.18 | 25.18 | +0.398% | 1,238 | -12.073% |
| 2025-11-04 | 25.10 | 25.15 | 25.07 | 25.08 | -0.634% | 2,878 | -11.723% |
| 2025-11-03 | 25.17 | 25.25 | 25.17 | 25.24 | +0.278% | 6,967 | -12.282% |
| 2025-10-31 | 25.25 | 25.25 | 25.02 | 25.17 | -0.313% | 6,338 | -12.038% |
| 2025-10-30 | 25.10 | 25.25 | 25.00 | 25.25 | +0.434% | 11,108 | -12.313% |
| 2025-10-29 | 25.18 | 25.18 | 25.12 | 25.14 | -0.159% | 3,090 | -11.933% |
| 2025-10-28 | 25.00 | 25.20 | 25.00 | 25.18 | -0.079% | 12,440 | -12.073% |
| 2025-10-27 | 25.24 | 25.24 | 25.00 | 25.20 | -0.119% | 7,617 | -12.143% |
| 2025-10-24 | 24.75 | 25.24 | 24.75 | 25.23 | +1.122% | 3,153 | -12.247% |
| 2025-10-23 | 24.97 | 25.00 | 24.95 | 24.95 | +0.040% | 7,584 | -11.263% |
| 2025-10-22 | 24.72 | 25.00 | 24.72 | 24.94 | +0.201% | 9,150 | -11.227% |
| 2025-10-21 | 24.72 | 24.89 | 24.66 | 24.89 | +0.444% | 7,289 | -11.049% |
| 2025-10-20 | 24.89 | 24.89 | 24.78 | 24.78 | +0.162% | 3,562 | -10.654% |
| 2025-10-17 | 24.66 | 24.77 | 24.60 | 24.74 | -0.041% | 6,382 | -10.509% |
| 2025-10-16 | 24.75 | 24.84 | 24.69 | 24.75 | -0.562% | 3,149 | -10.546% |
| 2025-10-15 | 24.84 | 24.89 | 24.75 | 24.89 | +0.282% | 3,701 | -11.048% |
| 2025-10-14 | 24.60 | 24.88 | 24.60 | 24.82 | -0.121% | 1,175 | -10.798% |
| 2025-10-13 | 24.94 | 24.94 | 24.85 | 24.85 | -0.520% | 401 | -10.905% |
| 2025-10-10 | 24.95 | 25.04 | 24.80 | 24.98 | +0.726% | 10,123 | -11.369% |
| 2025-10-09 | 24.65 | 24.90 | 24.65 | 24.80 | +0.527% | 10,439 | -10.726% |
| 2025-10-08 | 24.87 | 24.87 | 24.67 | 24.67 | -0.243% | 6,171 | -10.255% |
| 2025-10-07 | 24.71 | 24.77 | 24.65 | 24.73 | -0.202% | 9,795 | -10.473% |
| 2025-10-06 | 24.57 | 24.79 | 24.57 | 24.78 | +0.978% | 9,221 | -10.654% |
| 2025-10-03 | 24.51 | 24.60 | 24.50 | 24.54 | +0.122% | 8,868 | -9.780% |
| 2025-10-02 | 24.52 | 24.62 | 24.41 | 24.51 | +0.041% | 9,329 | -9.670% |
| 2025-10-01 | 24.31 | 24.56 | 24.31 | 24.50 | +0.410% | 3,746 | -9.633% |
| 2025-09-30 | 24.49 | 24.49 | 24.30 | 24.40 | +0.205% | 6,269 | -9.262% |
| 2025-09-29 | 24.55 | 24.63 | 24.04 | 24.35 | -0.653% | 4,425 | -9.076% |
| 2025-09-26 | 24.50 | 24.55 | 24.50 | 24.51 | -0.366% | 2,353 | -9.670% |
| 2025-09-25 | 24.52 | 24.63 | 24.42 | 24.60 | +0.408% | 4,355 | -10.000% |
| 2025-09-24 | 24.42 | 24.53 | 24.40 | 24.50 | +0.287% | 11,405 | -9.633% |
| 2025-09-23 | 24.52 | 24.65 | 24.43 | 24.43 | -0.812% | 9,314 | -9.374% |
| 2025-09-22 | 24.59 | 24.63 | 24.49 | 24.63 | +0.736% | 19,007 | -10.110% |
| 2025-09-19 | 24.38 | 24.54 | 24.27 | 24.45 | +0.742% | 37,823 | -9.448% |
| 2025-09-18 | 24.33 | 24.40 | 24.21 | 24.27 | -0.533% | 4,565 | -8.776% |
| 2025-09-17 | 24.27 | 24.48 | 24.20 | 24.40 | +0.660% | 9,475 | -9.262% |
| 2025-09-16 | 24.10 | 24.37 | 24.10 | 24.24 | +0.664% | 8,326 | -8.663% |
| 2025-09-15 | 24.03 | 24.18 | 24.03 | 24.08 | +0.077% | 7,243 | -8.056% |
| 2025-09-12 | 24.07 | 24.11 | 24.05 | 24.06 | +0.006% | 5,402 | -7.986% |
| 2025-09-11 | 24.20 | 24.22 | 24.00 | 24.06 | -0.166% | 19,283 | -7.980% |
| 2025-09-10 | 24.07 | 24.18 | 24.00 | 24.10 | +0.166% | 17,846 | -8.133% |
| 2025-09-09 | 24.00 | 24.17 | 23.99 | 24.06 | 0.000% | 11,848 | -7.980% |
| 2025-09-08 | 24.15 | 24.18 | 24.00 | 24.06 | -0.125% | 33,027 | -7.980% |
| 2025-09-05 | 24.17 | 24.18 | 23.97 | 24.09 | -0.078% | 14,036 | -8.095% |
| 2025-09-04 | 23.96 | 24.11 | 23.96 | 24.11 | +0.706% | 10,335 | -8.167% |
| 2025-09-03 | 23.97 | 23.97 | 23.92 | 23.94 | -0.208% | 35,172 | -7.519% |
| 2025-09-02 | 24.00 | 24.00 | 23.97 | 23.99 | -0.456% | 5,371 | -7.712% |
| 2025-08-29 | 24.09 | 24.14 | 24.05 | 24.10 | +0.250% | 4,074 | -8.133% |
| 2025-08-28 | 24.00 | 24.11 | 23.98 | 24.04 | 0.000% | 20,234 | -7.903% |
| 2025-08-27 | 23.93 | 24.11 | 23.93 | 24.04 | +0.292% | 16,913 | -7.903% |
| 2025-08-26 | 24.16 | 24.25 | 23.97 | 23.97 | -0.745% | 32,222 | -7.635% |
| 2025-08-25 | 24.14 | 24.24 | 24.10 | 24.15 | -0.248% | 20,466 | -8.323% |
| 2025-08-22 | 24.29 | 24.30 | 24.18 | 24.21 | -0.206% | 6,572 | -8.550% |
| 2025-08-21 | 24.21 | 24.35 | 24.21 | 24.26 | +0.248% | 14,803 | -8.739% |
| 2025-08-20 | 24.18 | 24.23 | 24.18 | 24.20 | -0.041% | 2,676 | -8.512% |
| 2025-08-19 | 24.21 | 24.25 | 24.15 | 24.21 | -0.041% | 6,989 | -8.550% |
| 2025-08-18 | 24.15 | 24.23 | 24.08 | 24.22 | +0.269% | 11,531 | -8.588% |
| 2025-08-15 | 24.03 | 24.16 | 23.99 | 24.16 | -1.287% | 12,878 | -8.342% |
| 2025-08-14 | 24.48 | 24.54 | 24.35 | 24.47 | +0.328% | 16,931 | -9.522% |
| 2025-08-13 | 24.47 | 24.54 | 24.38 | 24.39 | -0.245% | 13,035 | -9.225% |
| 2025-08-12 | 24.46 | 24.54 | 24.42 | 24.45 | +0.041% | 10,537 | -9.448% |
| 2025-08-11 | 24.41 | 24.52 | 24.41 | 24.44 | -0.245% | 12,109 | -9.411% |
| 2025-08-08 | 24.80 | 24.80 | 24.33 | 24.50 | +0.410% | 4,077 | -9.633% |
| 2025-08-07 | 24.46 | 24.46 | 24.40 | 24.40 | -0.286% | 2,540 | -9.262% |
| 2025-08-06 | 24.35 | 24.51 | 24.20 | 24.47 | +0.369% | 24,064 | -9.521% |
| 2025-08-05 | 24.13 | 24.43 | 24.13 | 24.38 | +1.162% | 10,646 | -9.188% |
| 2025-08-04 | 24.11 | 24.25 | 24.05 | 24.10 | +0.042% | 22,261 | -8.133% |
| 2025-08-01 | 24.18 | 24.24 | 24.00 | 24.09 | +0.166% | 17,310 | -8.095% |
| 2025-07-31 | 24.38 | 24.56 | 24.05 | 24.05 | -1.070% | 79,753 | -7.942% |
| 2025-07-30 | 24.45 | 24.45 | 24.31 | 24.31 | -0.572% | 3,370 | -8.927% |
| 2025-07-29 | 24.32 | 24.47 | 24.32 | 24.45 | +0.908% | 12,711 | -9.448% |
| 2025-07-28 | 24.31 | 24.32 | 24.21 | 24.23 | -0.288% | 36,407 | -8.626% |
| 2025-07-25 | 24.34 | 24.47 | 24.27 | 24.30 | 0.000% | 20,140 | -8.889% |
| 2025-07-24 | 24.40 | 24.48 | 24.30 | 24.30 | -0.123% | 7,239 | -8.889% |
| 2025-07-23 | 24.33 | 24.41 | 24.30 | 24.33 | 0.000% | 6,349 | -9.001% |
| 2025-07-22 | 24.45 | 24.51 | 24.26 | 24.33 | -0.450% | 31,263 | -9.001% |
| 2025-07-21 | 24.50 | 24.50 | 24.40 | 24.44 | -0.143% | 14,760 | -9.411% |
| 2025-07-18 | 24.56 | 24.70 | 24.46 | 24.48 | -0.448% | 9,554 | -9.540% |
| 2025-07-17 | 24.55 | 24.68 | 24.45 | 24.59 | +0.306% | 5,867 | -9.945% |
| 2025-07-16 | 24.50 | 24.66 | 24.50 | 24.51 | -0.163% | 9,809 | -9.670% |
| 2025-07-15 | 24.55 | 24.55 | 24.50 | 24.55 | +0.101% | 9,458 | -9.817% |
| 2025-07-14 | 24.58 | 24.60 | 24.42 | 24.53 | +0.103% | 3,035 | -9.726% |
| 2025-07-11 | 24.29 | 24.65 | 24.24 | 24.50 | +0.410% | 8,601 | -9.633% |
| 2025-07-10 | 24.50 | 24.65 | 24.26 | 24.40 | 0.000% | 15,040 | -9.262% |
| 2025-07-09 | 24.45 | 24.50 | 24.31 | 24.40 | -0.204% | 5,837 | -9.262% |
| 2025-07-08 | 24.64 | 24.64 | 24.40 | 24.45 | -0.163% | 3,616 | -9.448% |
| 2025-07-07 | 24.54 | 24.64 | 24.40 | 24.49 | -0.041% | 2,713 | -9.596% |
| 2025-07-03 | 24.38 | 24.52 | 24.34 | 24.50 | +0.492% | 1,485 | -9.633% |
| 2025-07-02 | 24.43 | 24.43 | 24.38 | 24.38 | +0.661% | 1,616 | -9.188% |
| 2025-07-01 | 24.20 | 24.40 | 24.20 | 24.22 | -1.344% | 7,404 | -8.588% |
| 2025-06-30 | 24.61 | 24.66 | 24.19 | 24.55 | +0.409% | 6,040 | -9.817% |
| 2025-06-27 | 24.50 | 24.50 | 24.20 | 24.45 | +0.041% | 3,108 | -9.448% |
| 2025-06-26 | 24.47 | 24.47 | 24.36 | 24.44 | +0.287% | 1,024 | -9.411% |
| 2025-06-25 | 24.36 | 24.45 | 24.17 | 24.37 | -0.246% | 8,094 | -9.151% |
| 2025-06-24 | 24.45 | 24.45 | 24.40 | 24.43 | 0.000% | 4,299 | -9.374% |
| 2025-06-23 | 24.48 | 24.50 | 24.43 | 24.43 | +0.328% | 1,405 | -9.374% |
| 2025-06-20 | 24.44 | 24.45 | 24.35 | 24.35 | -0.814% | 1,461 | -9.076% |
| 2025-06-18 | 24.25 | 24.55 | 24.25 | 24.55 | +0.821% | 3,505 | -9.816% |
| 2025-06-17 | 24.55 | 24.55 | 24.35 | 24.35 | +0.495% | 916 | -9.076% |
| 2025-06-16 | 24.58 | 24.58 | 24.18 | 24.23 | -1.544% | 15,583 | -8.626% |
| 2025-06-13 | 24.55 | 24.61 | 24.55 | 24.61 | +0.244% | 1,636 | -10.037% |
| 2025-06-12 | 24.55 | 24.55 | 24.55 | 24.55 | -0.244% | 2,047 | -9.817% |
| 2025-06-11 | 24.59 | 24.65 | 24.59 | 24.61 | +0.902% | 1,547 | -10.037% |
| 2025-06-10 | 24.30 | 24.70 | 24.20 | 24.39 | +0.785% | 5,243 | -9.225% |
| 2025-06-09 | 24.29 | 24.36 | 24.20 | 24.20 | -0.657% | 4,653 | -8.512% |
| 2025-06-06 | 24.50 | 24.50 | 24.36 | 24.36 | +0.329% | 1,520 | -9.113% |
| 2025-06-05 | 24.56 | 24.56 | 24.28 | 24.28 | -0.898% | 3,694 | -8.814% |
| 2025-06-04 | 24.50 | 24.50 | 24.50 | 24.50 | +0.410% | 318 | -9.633% |
| 2025-06-03 | 24.50 | 24.60 | 24.40 | 24.40 | -0.530% | 2,961 | -9.262% |
| 2025-06-02 | 24.32 | 24.58 | 24.32 | 24.53 | -0.527% | 1,367 | -9.743% |
| 2025-05-28 | 24.80 | 24.80 | 24.66 | 24.66 | +0.162% | 3,064 | -10.219% |
| 2025-05-27 | 24.79 | 24.88 | 24.62 | 24.62 | -0.364% | 4,325 | -10.073% |
| 2025-05-23 | 24.15 | 24.83 | 24.02 | 24.71 | +2.744% | 4,937 | -10.401% |
| 2025-05-22 | 24.43 | 24.48 | 24.05 | 24.05 | -1.029% | 2,091 | -7.942% |
| 2025-05-21 | 24.43 | 24.43 | 23.60 | 24.30 | -0.369% | 14,694 | -8.889% |
| 2025-05-20 | 24.56 | 24.64 | 24.39 | 24.39 | -0.530% | 3,914 | -9.225% |
| 2025-05-19 | 24.39 | 24.74 | 24.39 | 24.52 | +0.327% | 7,569 | -9.706% |
| 2025-05-16 | 24.51 | 24.51 | 24.25 | 24.44 | -1.332% | 10,279 | -9.411% |
| 2025-05-15 | 24.30 | 24.86 | 24.21 | 24.77 | -0.362% | 18,499 | -10.618% |
| 2025-05-14 | 24.91 | 24.94 | 24.76 | 24.86 | -0.161% | 7,228 | -10.941% |
| 2025-05-13 | 24.70 | 24.90 | 24.61 | 24.90 | +0.809% | 10,216 | -11.084% |
| 2025-05-12 | 24.77 | 24.89 | 24.59 | 24.70 | -0.325% | 17,926 | -10.365% |
| 2025-05-09 | 24.65 | 24.94 | 24.65 | 24.78 | +0.367% | 7,187 | -10.656% |
| 2025-05-08 | 24.69 | 24.70 | 24.61 | 24.69 | +0.284% | 6,888 | -10.328% |
| 2025-05-07 | 24.80 | 24.80 | 24.61 | 24.62 | -1.005% | 6,908 | -10.073% |
| 2025-05-06 | 24.60 | 25.00 | 24.60 | 24.87 | -0.321% | 3,345 | -10.977% |
| 2025-05-05 | 24.99 | 25.25 | 24.93 | 24.95 | -0.597% | 1,160 | -11.263% |
| 2025-05-02 | 24.90 | 25.15 | 24.50 | 25.10 | +0.702% | 30,818 | -11.793% |
| 2025-05-01 | 24.81 | 25.00 | 24.77 | 24.93 | +0.626% | 8,511 | -11.174% |
| 2025-04-30 | 24.80 | 25.00 | 24.29 | 24.77 | -0.362% | 65,196 | -10.618% |
| 2025-04-29 | 24.89 | 24.93 | 24.73 | 24.86 | -0.040% | 9,194 | -10.941% |
| 2025-04-28 | 24.93 | 25.00 | 24.85 | 24.87 | -0.201% | 6,824 | -10.977% |
| 2025-04-25 | 24.85 | 24.99 | 24.85 | 24.92 | +0.282% | 6,735 | -11.156% |
| 2025-04-24 | 24.73 | 24.90 | 24.66 | 24.85 | +0.934% | 4,545 | -10.905% |
| 2025-04-23 | 24.78 | 24.90 | 24.50 | 24.62 | -0.485% | 8,558 | -10.073% |
| 2025-04-22 | 24.60 | 24.74 | 24.60 | 24.74 | +1.042% | 10,576 | -10.509% |
| 2025-04-21 | 24.11 | 24.99 | 24.11 | 24.48 | +1.555% | 4,907 | -9.577% |
| 2025-04-17 | 23.75 | 24.35 | 23.52 | 24.11 | +2.378% | 8,362 | -8.171% |
| 2025-04-16 | 23.58 | 24.00 | 23.30 | 23.55 | -0.633% | 6,945 | -5.987% |
| 2025-04-15 | 23.42 | 24.00 | 23.42 | 23.70 | +0.466% | 12,003 | -6.582% |
| 2025-04-14 | 23.24 | 23.59 | 23.24 | 23.59 | +0.640% | 7,933 | -6.147% |
| 2025-04-11 | 23.04 | 23.45 | 22.60 | 23.44 | +0.817% | 18,275 | -5.546% |
| 2025-04-10 | 23.83 | 23.99 | 23.08 | 23.25 | -1.442% | 10,991 | -4.774% |
| 2025-04-09 | 23.48 | 23.70 | 22.25 | 23.59 | -0.506% | 18,351 | -6.147% |
| 2025-04-08 | 23.80 | 24.70 | 23.45 | 23.71 | 0.000% | 9,212 | -6.622% |