RWTP
Redwood Trust, Inc. 9.125% Senior Notes Due 2030
stockNYSEStructured Product
At CloseSep 30, 2026 3:57:44 PM EDT
22.80USD0.000%(0.00)3,644
After-hoursOct 2, 2026 4:10:30 PM EDT
22.53USD-1.206%(-0.27)
RWTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.88 | 22.83 | 21.88 | 22.52 | +1.009% | 3,645 | 0.000% |
| 2026-10-01 | 23.01 | 23.22 | 22.25 | 22.30 | -2.193% | 3,288 | +1.009% |
| 2026-09-30 | 22.70 | 22.80 | 22.10 | 22.80 | +0.441% | 1,995 | -1.206% |
| 2026-09-29 | 22.49 | 23.00 | 21.21 | 22.70 | +0.665% | 7,771 | -0.771% |
| 2026-09-28 | 22.60 | 22.66 | 22.15 | 22.55 | -0.221% | 3,194 | -0.111% |
| 2026-09-25 | 22.70 | 22.70 | 22.60 | 22.60 | -1.051% | 2,041 | -0.332% |
| 2026-09-24 | 22.98 | 23.10 | 22.84 | 22.84 | +0.285% | 12,329 | -1.379% |
| 2026-09-23 | 23.00 | 23.00 | 22.75 | 22.77 | -1.407% | 3,496 | -1.098% |
| 2026-09-22 | 23.18 | 23.35 | 23.06 | 23.10 | -0.087% | 2,334 | -2.489% |
| 2026-09-21 | 23.70 | 23.70 | 23.12 | 23.12 | -2.653% | 4,637 | -2.574% |
| 2026-09-18 | 23.10 | 23.75 | 23.10 | 23.75 | +2.459% | 11,126 | -5.158% |
| 2026-09-17 | 23.30 | 23.48 | 23.00 | 23.18 | +2.340% | 10,434 | -2.826% |
| 2026-09-16 | 22.59 | 22.96 | 22.59 | 22.65 | -0.088% | 4,807 | -0.552% |
| 2026-09-15 | 22.25 | 22.68 | 21.98 | 22.67 | +1.427% | 22,897 | -0.640% |
| 2026-09-14 | 23.15 | 23.15 | 22.00 | 22.35 | -2.610% | 28,234 | +0.778% |
| 2026-09-11 | 23.44 | 23.44 | 22.92 | 22.95 | -0.347% | 7,504 | -1.852% |
| 2026-09-10 | 23.42 | 23.46 | 22.80 | 23.03 | -2.042% | 7,528 | -2.193% |
| 2026-09-09 | 23.71 | 23.71 | 23.47 | 23.51 | +0.043% | 3,282 | -4.190% |
| 2026-09-08 | 23.61 | 23.61 | 23.25 | 23.50 | -0.634% | 6,159 | -4.149% |
| 2026-09-04 | 23.64 | 23.65 | 23.58 | 23.65 | +0.595% | 1,837 | -4.757% |
| 2026-09-03 | 23.50 | 23.78 | 23.43 | 23.51 | +0.128% | 8,804 | -4.190% |
| 2026-09-02 | 23.48 | 23.48 | 23.36 | 23.48 | +0.989% | 8,749 | -4.067% |
| 2026-09-01 | 23.60 | 23.60 | 23.25 | 23.25 | -1.190% | 16,133 | -3.118% |
| 2026-08-31 | 23.79 | 23.79 | 23.47 | 23.53 | -1.072% | 6,350 | -4.271% |
| 2026-08-28 | 23.78 | 23.81 | 23.53 | 23.79 | -0.231% | 13,698 | -5.297% |
| 2026-08-27 | 24.09 | 24.09 | 23.84 | 23.84 | +0.294% | 3,955 | -5.516% |
| 2026-08-26 | 23.86 | 23.98 | 23.77 | 23.77 | -0.751% | 10,071 | -5.238% |
| 2026-08-25 | 23.98 | 23.98 | 23.87 | 23.95 | -0.291% | 3,474 | -5.950% |
| 2026-08-24 | 24.20 | 24.20 | 24.00 | 24.02 | -0.291% | 6,839 | -6.224% |
| 2026-08-21 | 24.10 | 24.36 | 24.08 | 24.09 | -0.207% | 6,540 | -6.496% |
| 2026-08-20 | 24.12 | 24.32 | 24.12 | 24.14 | +0.333% | 2,938 | -6.690% |
| 2026-08-19 | 24.15 | 24.16 | 24.00 | 24.06 | +0.250% | 5,990 | -6.380% |
| 2026-08-18 | 24.19 | 24.22 | 24.00 | 24.00 | -0.374% | 8,671 | -6.146% |
| 2026-08-17 | 23.98 | 24.10 | 23.94 | 24.09 | +0.083% | 1,622 | -6.496% |
| 2026-08-14 | 23.96 | 24.40 | 23.95 | 24.07 | -1.554% | 9,540 | -6.419% |
| 2026-08-13 | 24.60 | 24.60 | 24.45 | 24.45 | 0.000% | 6,649 | -7.873% |
| 2026-08-12 | 24.40 | 24.60 | 24.40 | 24.45 | +0.783% | 11,489 | -7.873% |
| 2026-08-11 | 24.42 | 24.42 | 24.25 | 24.26 | -0.696% | 8,866 | -7.152% |
| 2026-08-10 | 24.36 | 24.50 | 24.36 | 24.43 | +0.329% | 8,636 | -7.798% |
| 2026-08-07 | 24.30 | 24.35 | 24.30 | 24.35 | -0.041% | 5,328 | -7.495% |
| 2026-08-06 | 24.31 | 24.36 | 24.31 | 24.36 | +0.371% | 1,223 | -7.533% |
| 2026-08-05 | 24.27 | 24.33 | 24.27 | 24.27 | -0.287% | 2,014 | -7.190% |
| 2026-08-04 | 24.42 | 24.42 | 24.25 | 24.34 | +0.537% | 5,420 | -7.456% |
| 2026-08-03 | 24.20 | 24.25 | 24.20 | 24.21 | +0.165% | 4,002 | -6.960% |
| 2026-07-31 | 24.40 | 24.40 | 24.17 | 24.17 | +0.207% | 4,052 | -6.806% |
| 2026-07-30 | 24.22 | 24.22 | 24.12 | 24.12 | -0.372% | 3,275 | -6.613% |
| 2026-07-29 | 24.46 | 24.53 | 24.12 | 24.21 | -0.041% | 15,992 | -6.960% |
| 2026-07-28 | 24.15 | 24.45 | 24.15 | 24.22 | -0.616% | 3,911 | -6.998% |
| 2026-07-27 | 24.23 | 24.47 | 24.23 | 24.37 | +0.599% | 1,572 | -7.571% |
| 2026-07-24 | 24.30 | 24.30 | 24.00 | 24.23 | -0.309% | 6,021 | -7.018% |
| 2026-07-23 | 24.45 | 24.45 | 24.25 | 24.30 | -0.816% | 6,176 | -7.305% |
| 2026-07-21 | 24.42 | 24.60 | 24.42 | 24.50 | -0.146% | 6,261 | -8.061% |
| 2026-07-20 | 24.52 | 24.54 | 24.46 | 24.54 | -0.058% | 5,557 | -8.195% |
| 2026-07-17 | 24.57 | 24.57 | 24.55 | 24.55 | +0.409% | 1,301 | -8.248% |
| 2026-07-16 | 24.69 | 24.70 | 24.45 | 24.45 | -0.811% | 14,395 | -7.873% |
| 2026-07-15 | 24.74 | 24.75 | 24.65 | 24.65 | -0.202% | 4,725 | -8.621% |
| 2026-07-14 | 24.65 | 24.74 | 24.61 | 24.70 | -0.202% | 8,620 | -8.805% |
| 2026-07-13 | 24.93 | 24.93 | 24.70 | 24.75 | -0.382% | 7,375 | -8.990% |
| 2026-07-10 | 24.77 | 24.84 | 24.77 | 24.84 | +0.384% | 3,618 | -9.338% |
| 2026-07-09 | 24.77 | 24.77 | 24.68 | 24.75 | +0.569% | 3,368 | -8.990% |
| 2026-07-08 | 24.60 | 24.68 | 24.60 | 24.61 | -0.162% | 2,313 | -8.472% |
| 2026-07-07 | 24.56 | 24.77 | 24.56 | 24.65 | +0.489% | 3,241 | -8.621% |
| 2026-07-06 | 24.56 | 24.56 | 24.44 | 24.53 | 0.000% | 11,262 | -8.174% |
| 2026-07-02 | 24.50 | 24.53 | 24.50 | 24.53 | +0.225% | 2,484 | -8.174% |
| 2026-07-01 | 24.44 | 24.48 | 24.39 | 24.48 | +0.061% | 1,071 | -7.967% |
| 2026-06-30 | 24.25 | 24.46 | 24.25 | 24.46 | -0.122% | 5,335 | -7.911% |
| 2026-06-29 | 24.30 | 24.49 | 24.30 | 24.49 | +0.740% | 5,434 | -8.024% |
| 2026-06-26 | 24.31 | 24.36 | 24.25 | 24.31 | -0.246% | 925 | -7.343% |
| 2026-06-25 | 24.35 | 24.37 | 24.25 | 24.37 | +0.062% | 2,096 | -7.571% |
| 2026-06-24 | 24.32 | 24.36 | 24.32 | 24.36 | -0.144% | 2,762 | -7.514% |
| 2026-06-23 | 24.40 | 24.40 | 24.25 | 24.39 | +0.412% | 1,382 | -7.647% |
| 2026-06-22 | 24.01 | 24.29 | 24.01 | 24.29 | -0.205% | 6,713 | -7.266% |
| 2026-06-18 | 24.29 | 24.34 | 24.27 | 24.34 | +1.164% | 6,296 | -7.457% |
| 2026-06-17 | 24.25 | 24.25 | 23.96 | 24.06 | -0.083% | 2,729 | -6.380% |
| 2026-06-16 | 24.07 | 24.08 | 24.07 | 24.08 | +0.501% | 1,624 | -6.458% |
| 2026-06-15 | 23.90 | 23.96 | 23.71 | 23.96 | +0.821% | 5,910 | -5.989% |
| 2026-06-12 | 24.02 | 24.02 | 23.52 | 23.77 | +0.317% | 5,125 | -5.218% |
| 2026-06-11 | 23.82 | 23.82 | 23.53 | 23.69 | -0.546% | 9,134 | -4.918% |
| 2026-06-10 | 24.10 | 24.10 | 23.41 | 23.82 | -0.956% | 14,856 | -5.437% |
| 2026-06-09 | 24.27 | 24.27 | 24.01 | 24.05 | -0.414% | 7,683 | -6.341% |
| 2026-06-08 | 24.15 | 24.30 | 24.10 | 24.15 | +0.541% | 4,523 | -6.729% |
| 2026-06-05 | 24.12 | 24.14 | 23.64 | 24.02 | -0.332% | 4,583 | -6.224% |
| 2026-06-04 | 24.00 | 24.50 | 24.00 | 24.10 | +0.479% | 1,770 | -6.535% |
| 2026-06-03 | 24.00 | 24.10 | 23.91 | 23.98 | -0.642% | 9,005 | -6.087% |
| 2026-06-02 | 24.50 | 24.50 | 24.05 | 24.14 | -0.791% | 15,897 | -6.690% |
| 2026-06-01 | 24.30 | 24.39 | 24.10 | 24.33 | +0.051% | 12,704 | -7.428% |
| 2026-05-29 | 24.36 | 24.53 | 24.32 | 24.32 | -0.369% | 10,975 | -7.381% |
| 2026-05-28 | 24.21 | 24.46 | 24.21 | 24.41 | +0.061% | 4,502 | -7.722% |
| 2026-05-27 | 24.35 | 24.55 | 24.28 | 24.39 | +0.144% | 4,378 | -7.666% |
| 2026-05-26 | 24.55 | 24.55 | 24.20 | 24.36 | -0.123% | 8,007 | -7.533% |
| 2026-05-22 | 24.55 | 24.57 | 24.33 | 24.39 | -0.490% | 8,736 | -7.647% |
| 2026-05-21 | 24.30 | 24.55 | 24.19 | 24.51 | +0.369% | 7,271 | -8.099% |
| 2026-05-20 | 24.17 | 24.42 | 24.13 | 24.42 | +0.535% | 8,565 | -7.760% |
| 2026-05-19 | 24.60 | 24.60 | 24.29 | 24.29 | -0.938% | 5,946 | -7.266% |
| 2026-05-18 | 24.55 | 24.61 | 24.38 | 24.52 | -0.122% | 4,414 | -8.136% |
| 2026-05-15 | 24.68 | 24.68 | 24.55 | 24.55 | -2.541% | 3,890 | -8.248% |
| 2026-05-14 | 25.35 | 25.35 | 25.05 | 25.19 | +0.559% | 8,113 | -10.580% |
| 2026-05-13 | 25.13 | 25.14 | 25.00 | 25.05 | -0.159% | 4,912 | -10.080% |
| 2026-05-12 | 25.23 | 25.27 | 25.06 | 25.09 | -0.555% | 9,405 | -10.223% |
| 2026-05-11 | 25.35 | 25.35 | 25.19 | 25.23 | -0.277% | 3,061 | -10.721% |
| 2026-05-08 | 25.35 | 25.36 | 25.30 | 25.30 | -0.276% | 1,852 | -10.968% |
| 2026-05-07 | 25.30 | 25.37 | 25.16 | 25.37 | -0.079% | 22,880 | -11.214% |
| 2026-05-06 | 25.30 | 25.39 | 25.30 | 25.39 | +0.352% | 4,459 | -11.284% |
| 2026-05-05 | 25.26 | 25.32 | 25.26 | 25.30 | +0.004% | 3,762 | -10.972% |
| 2026-05-04 | 25.29 | 25.32 | 25.20 | 25.30 | -0.079% | 5,587 | -10.968% |
| 2026-05-01 | 25.20 | 25.32 | 25.20 | 25.32 | +0.636% | 1,381 | -11.039% |
| 2026-04-30 | 24.85 | 25.20 | 24.85 | 25.16 | +1.247% | 3,233 | -10.473% |
| 2026-04-29 | 24.89 | 25.21 | 24.85 | 24.85 | -0.141% | 2,433 | -9.356% |
| 2026-04-28 | 25.22 | 25.22 | 24.82 | 24.89 | -0.857% | 6,136 | -9.484% |
| 2026-04-27 | 25.00 | 25.22 | 24.99 | 25.10 | +0.400% | 12,985 | -10.259% |
| 2026-04-24 | 24.87 | 25.07 | 24.87 | 25.00 | +0.523% | 6,320 | -9.900% |
| 2026-04-23 | 24.87 | 24.90 | 24.74 | 24.87 | 0.000% | 11,040 | -9.429% |
| 2026-04-22 | 24.57 | 24.87 | 24.57 | 24.87 | +1.098% | 12,158 | -9.429% |
| 2026-04-21 | 24.75 | 24.76 | 24.60 | 24.60 | -0.606% | 21,283 | -8.435% |
| 2026-04-20 | 24.74 | 24.84 | 24.74 | 24.75 | 0.000% | 13,302 | -8.990% |
| 2026-04-17 | 24.53 | 24.81 | 24.53 | 24.75 | +0.692% | 20,790 | -8.990% |
| 2026-04-16 | 24.46 | 24.71 | 24.46 | 24.58 | +0.800% | 9,502 | -8.360% |
| 2026-04-15 | 24.27 | 24.46 | 24.27 | 24.39 | +0.103% | 9,578 | -7.628% |
| 2026-04-14 | 24.27 | 24.39 | 24.20 | 24.36 | +0.206% | 7,447 | -7.533% |
| 2026-04-13 | 24.30 | 24.45 | 24.23 | 24.31 | -0.287% | 7,148 | -7.343% |
| 2026-04-10 | 24.35 | 24.41 | 24.31 | 24.38 | +0.247% | 7,999 | -7.609% |
| 2026-04-09 | 24.18 | 24.32 | 24.16 | 24.32 | +0.579% | 4,446 | -7.381% |
| 2026-04-08 | 24.33 | 24.33 | 24.00 | 24.18 | -0.083% | 8,471 | -6.844% |
| 2026-04-07 | 24.19 | 24.30 | 24.19 | 24.20 | +0.791% | 5,854 | -6.921% |
| 2026-04-06 | 23.88 | 24.19 | 23.65 | 24.01 | -0.867% | 4,828 | -6.185% |
| 2026-04-02 | 24.00 | 24.44 | 24.00 | 24.22 | +0.456% | 4,648 | -6.998% |
| 2026-04-01 | 23.65 | 24.16 | 23.58 | 24.11 | +2.269% | 12,638 | -6.574% |
| 2026-03-31 | 23.40 | 23.65 | 23.40 | 23.57 | +0.447% | 6,659 | -4.454% |
| 2026-03-30 | 23.42 | 23.54 | 22.95 | 23.47 | +0.514% | 16,608 | -4.026% |
| 2026-03-27 | 23.41 | 23.55 | 23.18 | 23.35 | -0.849% | 25,498 | -3.533% |
| 2026-03-26 | 23.58 | 23.98 | 23.51 | 23.55 | -0.549% | 21,398 | -4.352% |
| 2026-03-25 | 23.99 | 23.99 | 23.25 | 23.68 | -1.292% | 15,537 | -4.878% |
| 2026-03-24 | 24.13 | 24.13 | 23.87 | 23.99 | -0.991% | 18,310 | -6.107% |
| 2026-03-23 | 24.30 | 24.39 | 24.15 | 24.23 | -0.165% | 51,834 | -7.037% |
| 2026-03-20 | 24.16 | 24.33 | 24.14 | 24.27 | -0.165% | 33,940 | -7.190% |
| 2026-03-19 | 24.30 | 24.41 | 24.15 | 24.31 | -0.205% | 31,880 | -7.343% |
| 2026-03-18 | 24.39 | 24.39 | 24.29 | 24.36 | -0.123% | 27,954 | -7.533% |
| 2026-03-17 | 24.46 | 24.47 | 24.30 | 24.39 | -0.327% | 26,664 | -7.647% |
| 2026-03-16 | 24.50 | 24.51 | 24.47 | 24.47 | -0.285% | 6,417 | -7.949% |
| 2026-03-13 | 24.49 | 24.54 | 24.45 | 24.54 | +0.245% | 5,562 | -8.211% |
| 2026-03-12 | 24.77 | 24.80 | 24.48 | 24.48 | -1.290% | 4,672 | -7.986% |
| 2026-03-11 | 24.75 | 24.80 | 24.74 | 24.80 | +0.609% | 7,362 | -9.173% |
| 2026-03-10 | 24.61 | 24.65 | 24.57 | 24.65 | +0.407% | 5,525 | -8.621% |
| 2026-03-09 | 24.51 | 24.55 | 24.50 | 24.55 | +0.204% | 2,260 | -8.248% |
| 2026-03-06 | 24.58 | 24.58 | 24.42 | 24.50 | -0.487% | 15,837 | -8.061% |
| 2026-03-05 | 24.65 | 24.70 | 24.62 | 24.62 | -0.122% | 8,009 | -8.509% |
| 2026-03-04 | 24.60 | 24.78 | 24.60 | 24.65 | +0.305% | 6,959 | -8.621% |
| 2026-03-03 | 24.55 | 24.67 | 24.55 | 24.57 | -0.345% | 8,210 | -8.342% |
| 2026-03-02 | 24.75 | 24.75 | 24.58 | 24.66 | +0.081% | 15,824 | -8.658% |
| 2026-02-27 | 24.76 | 24.76 | 24.55 | 24.64 | -0.565% | 14,847 | -8.584% |
| 2026-02-26 | 24.75 | 24.80 | 24.72 | 24.78 | +0.283% | 6,322 | -9.100% |
| 2026-02-25 | 24.76 | 24.80 | 24.64 | 24.71 | -0.081% | 7,139 | -8.843% |
| 2026-02-24 | 24.85 | 24.85 | 24.55 | 24.73 | -0.483% | 6,454 | -8.916% |
| 2026-02-23 | 24.87 | 24.87 | 24.61 | 24.85 | +0.202% | 15,323 | -9.356% |
| 2026-02-20 | 24.83 | 24.88 | 24.80 | 24.80 | -0.081% | 4,965 | -9.173% |
| 2026-02-19 | 24.81 | 24.90 | 24.75 | 24.82 | -0.040% | 16,432 | -9.247% |
| 2026-02-18 | 24.86 | 24.92 | 24.82 | 24.83 | -0.241% | 7,613 | -9.283% |
| 2026-02-17 | 24.67 | 24.89 | 24.60 | 24.89 | +1.592% | 19,232 | -9.502% |
| 2026-02-13 | 24.78 | 24.80 | 24.50 | 24.50 | -2.778% | 24,856 | -8.061% |
| 2026-02-12 | 25.34 | 25.34 | 25.13 | 25.20 | -0.356% | 12,666 | -10.615% |
| 2026-02-11 | 25.22 | 25.41 | 25.21 | 25.29 | +0.158% | 5,322 | -10.933% |
| 2026-02-10 | 25.21 | 25.25 | 25.20 | 25.25 | +0.040% | 4,326 | -10.792% |
| 2026-02-09 | 25.17 | 25.24 | 25.11 | 25.24 | +0.318% | 7,891 | -10.757% |
| 2026-02-06 | 25.18 | 25.23 | 25.16 | 25.16 | +0.199% | 5,770 | -10.473% |
| 2026-02-05 | 25.24 | 25.24 | 25.02 | 25.11 | -0.436% | 3,657 | -10.295% |
| 2026-02-04 | 25.09 | 25.22 | 25.09 | 25.22 | +0.566% | 4,839 | -10.686% |
| 2026-02-03 | 25.00 | 25.10 | 25.00 | 25.08 | +0.152% | 7,301 | -10.180% |
| 2026-02-02 | 24.94 | 25.22 | 24.93 | 25.04 | +0.401% | 22,302 | -10.044% |
| 2026-01-30 | 24.94 | 24.95 | 24.66 | 24.94 | +0.080% | 19,782 | -9.683% |
| 2026-01-29 | 24.88 | 24.97 | 24.85 | 24.92 | +0.121% | 18,143 | -9.611% |
| 2026-01-28 | 24.87 | 24.92 | 24.82 | 24.89 | +0.080% | 14,146 | -9.502% |
| 2026-01-27 | 24.96 | 24.96 | 24.79 | 24.87 | -0.080% | 19,205 | -9.429% |
| 2026-01-26 | 24.78 | 24.89 | 24.76 | 24.89 | +0.242% | 21,015 | -9.502% |
| 2026-01-23 | 24.75 | 24.86 | 24.65 | 24.83 | +0.445% | 22,903 | -9.283% |
| 2026-01-22 | 24.70 | 24.75 | 24.58 | 24.72 | +0.081% | 16,031 | -8.879% |
| 2026-01-21 | 24.64 | 24.72 | 24.60 | 24.70 | +0.652% | 18,372 | -8.806% |
| 2026-01-20 | 24.67 | 24.74 | 24.51 | 24.54 | -0.487% | 12,548 | -8.211% |
| 2026-01-16 | 24.79 | 24.80 | 24.65 | 24.66 | -0.484% | 19,564 | -8.658% |
| 2026-01-15 | 24.84 | 24.84 | 24.65 | 24.78 | +0.283% | 26,823 | -9.100% |
| 2026-01-14 | 24.81 | 24.83 | 24.70 | 24.71 | -0.403% | 10,009 | -8.843% |
| 2026-01-13 | 24.96 | 24.97 | 24.81 | 24.81 | -0.481% | 12,920 | -9.210% |
| 2026-01-12 | 24.79 | 24.98 | 24.77 | 24.93 | +1.177% | 7,333 | -9.647% |
| 2026-01-09 | 24.85 | 24.85 | 24.60 | 24.64 | -0.283% | 24,951 | -8.584% |
| 2026-01-08 | 24.80 | 24.80 | 24.70 | 24.71 | -0.162% | 25,438 | -8.843% |
| 2026-01-07 | 24.85 | 24.88 | 24.70 | 24.75 | -0.402% | 15,836 | -8.990% |
| 2026-01-06 | 24.83 | 24.85 | 24.80 | 24.85 | +0.121% | 1,925 | -9.356% |
| 2026-01-05 | 24.82 | 24.85 | 24.82 | 24.82 | 0.000% | 4,797 | -9.247% |
| 2026-01-02 | 24.65 | 24.87 | 24.65 | 24.82 | +0.486% | 15,890 | -9.247% |
| 2025-12-31 | 24.51 | 24.76 | 24.51 | 24.70 | +0.529% | 9,987 | -8.806% |
| 2025-12-30 | 24.62 | 24.68 | 24.55 | 24.57 | -0.244% | 20,702 | -8.323% |
| 2025-12-29 | 24.62 | 24.68 | 24.61 | 24.63 | -0.162% | 18,234 | -8.546% |
| 2025-12-26 | 24.65 | 24.70 | 24.65 | 24.67 | -0.041% | 2,215 | -8.695% |
| 2025-12-24 | 24.50 | 24.68 | 24.50 | 24.68 | +0.366% | 5,961 | -8.732% |
| 2025-12-23 | 24.54 | 24.60 | 24.51 | 24.59 | +0.163% | 9,440 | -8.398% |
| 2025-12-22 | 24.55 | 24.58 | 24.52 | 24.55 | 0.000% | 17,308 | -8.248% |
| 2025-12-19 | 24.55 | 24.64 | 24.54 | 24.55 | -0.041% | 17,083 | -8.248% |
| 2025-12-18 | 24.66 | 24.66 | 24.56 | 24.56 | -0.406% | 4,474 | -8.286% |
| 2025-12-17 | 24.71 | 24.71 | 24.56 | 24.66 | -0.202% | 13,025 | -8.658% |
| 2025-12-16 | 24.78 | 24.78 | 24.67 | 24.71 | -0.262% | 5,633 | -8.843% |
| 2025-12-15 | 24.71 | 24.83 | 24.65 | 24.77 | +0.263% | 31,776 | -9.082% |
| 2025-12-12 | 24.79 | 24.80 | 24.67 | 24.71 | +0.040% | 10,648 | -8.843% |
| 2025-12-11 | 24.74 | 24.80 | 24.70 | 24.70 | 0.000% | 41,784 | -8.806% |
| 2025-12-10 | 24.75 | 24.76 | 24.56 | 24.70 | -0.162% | 19,380 | -8.806% |
| 2025-12-09 | 24.55 | 24.79 | 24.55 | 24.74 | +0.774% | 43,034 | -8.953% |
| 2025-12-08 | 24.55 | 24.68 | 24.51 | 24.55 | +0.286% | 25,799 | -8.248% |
| 2025-12-05 | 24.40 | 24.54 | 24.40 | 24.48 | -0.285% | 35,079 | -7.986% |
| 2025-12-04 | 24.48 | 24.55 | 24.48 | 24.55 | +0.286% | 7,128 | -8.248% |
| 2025-12-03 | 24.39 | 24.48 | 24.36 | 24.48 | +0.575% | 7,489 | -7.986% |
| 2025-12-02 | 24.44 | 24.44 | 24.30 | 24.34 | +0.247% | 9,335 | -7.457% |
| 2025-12-01 | 24.27 | 24.32 | 24.24 | 24.28 | +0.082% | 17,978 | -7.228% |
| 2025-11-28 | 24.26 | 24.29 | 24.24 | 24.26 | 0.000% | 19,281 | -7.152% |
| 2025-11-26 | 24.24 | 24.39 | 24.23 | 24.26 | +0.165% | 30,765 | -7.152% |
| 2025-11-25 | 24.21 | 24.39 | 24.21 | 24.22 | -0.513% | 38,129 | -6.998% |
| 2025-11-24 | 24.27 | 24.51 | 24.21 | 24.34 | +0.475% | 14,477 | -7.476% |
| 2025-11-21 | 24.25 | 24.40 | 24.15 | 24.23 | -0.124% | 18,856 | -7.037% |
| 2025-11-20 | 24.37 | 24.57 | 24.26 | 24.26 | -0.655% | 15,018 | -7.152% |
| 2025-11-19 | 24.43 | 24.46 | 24.40 | 24.42 | -0.041% | 6,906 | -7.760% |
| 2025-11-18 | 24.60 | 24.60 | 24.10 | 24.43 | -0.082% | 30,477 | -7.798% |
| 2025-11-17 | 24.93 | 24.95 | 24.41 | 24.45 | -1.689% | 52,160 | -7.873% |
| 2025-11-14 | 24.92 | 24.98 | 24.81 | 24.87 | -1.970% | 16,321 | -9.429% |
| 2025-11-13 | 25.41 | 25.41 | 25.35 | 25.37 | 0.000% | 2,810 | -11.214% |
| 2025-11-12 | 25.41 | 25.52 | 25.30 | 25.37 | -0.588% | 20,129 | -11.214% |
| 2025-11-11 | 25.38 | 25.89 | 25.38 | 25.52 | +0.551% | 10,280 | -11.736% |
| 2025-11-10 | 25.30 | 25.42 | 25.30 | 25.38 | +0.079% | 6,921 | -11.249% |
| 2025-11-07 | 25.27 | 25.42 | 25.27 | 25.36 | +0.237% | 13,384 | -11.179% |
| 2025-11-06 | 25.14 | 25.53 | 25.14 | 25.30 | +0.636% | 12,941 | -10.968% |
| 2025-11-05 | 25.15 | 25.27 | 25.10 | 25.14 | -0.040% | 12,243 | -10.402% |
| 2025-11-04 | 25.06 | 25.15 | 25.06 | 25.15 | +0.359% | 5,183 | -10.437% |
| 2025-11-03 | 25.05 | 25.14 | 25.04 | 25.06 | -0.139% | 10,067 | -10.116% |
| 2025-10-31 | 25.01 | 25.10 | 25.01 | 25.09 | +0.140% | 9,735 | -10.241% |
| 2025-10-30 | 25.07 | 25.10 | 25.01 | 25.06 | +0.120% | 7,458 | -10.116% |
| 2025-10-29 | 25.01 | 25.09 | 24.84 | 25.03 | +0.080% | 10,409 | -10.008% |
| 2025-10-28 | 25.01 | 25.10 | 25.01 | 25.01 | 0.000% | 3,841 | -9.936% |
| 2025-10-27 | 25.01 | 25.15 | 24.95 | 25.01 | +0.368% | 6,963 | -9.936% |
| 2025-10-24 | 24.94 | 24.94 | 24.80 | 24.92 | -0.326% | 5,653 | -9.605% |
| 2025-10-23 | 24.85 | 25.00 | 24.85 | 25.00 | +0.242% | 10,508 | -9.900% |
| 2025-10-22 | 24.88 | 24.99 | 24.87 | 24.94 | -0.067% | 2,149 | -9.682% |
| 2025-10-21 | 25.00 | 25.01 | 24.79 | 24.96 | -0.015% | 6,068 | -9.742% |
| 2025-10-20 | 24.95 | 24.97 | 24.91 | 24.96 | +0.040% | 2,826 | -9.756% |
| 2025-10-17 | 24.67 | 25.00 | 24.67 | 24.95 | +0.767% | 4,328 | -9.719% |
| 2025-10-16 | 24.86 | 24.93 | 24.67 | 24.76 | -0.362% | 5,901 | -9.027% |
| 2025-10-15 | 24.77 | 25.00 | 24.74 | 24.85 | -0.161% | 7,472 | -9.356% |
| 2025-10-14 | 24.86 | 25.00 | 24.72 | 24.89 | +0.322% | 9,160 | -9.502% |
| 2025-10-13 | 24.95 | 24.95 | 24.77 | 24.81 | -0.161% | 4,567 | -9.210% |
| 2025-10-10 | 24.92 | 25.04 | 24.79 | 24.85 | +0.242% | 20,373 | -9.357% |
| 2025-10-09 | 24.73 | 24.84 | 24.73 | 24.79 | +0.283% | 11,723 | -9.137% |
| 2025-10-08 | 24.74 | 24.82 | 24.65 | 24.72 | +0.284% | 4,778 | -8.879% |
| 2025-10-07 | 24.78 | 24.78 | 24.65 | 24.65 | -0.525% | 20,959 | -8.621% |
| 2025-10-06 | 24.70 | 24.84 | 24.68 | 24.78 | +0.527% | 5,690 | -9.100% |
| 2025-10-03 | 24.63 | 24.65 | 24.25 | 24.65 | +0.251% | 2,250 | -8.621% |
| 2025-10-02 | 24.57 | 24.65 | 24.50 | 24.59 | +0.116% | 2,826 | -8.392% |
| 2025-10-01 | 24.55 | 24.66 | 24.55 | 24.56 | +0.499% | 2,771 | -8.286% |
| 2025-09-30 | 24.35 | 24.49 | 24.30 | 24.44 | +0.568% | 3,535 | -7.828% |
| 2025-09-29 | 24.58 | 24.58 | 24.13 | 24.30 | -0.904% | 4,659 | -7.305% |
| 2025-09-26 | 24.52 | 24.55 | 24.47 | 24.52 | +0.198% | 2,489 | -8.143% |
| 2025-09-25 | 24.35 | 24.47 | 24.30 | 24.47 | +0.115% | 2,528 | -7.961% |
| 2025-09-24 | 24.63 | 24.67 | 24.32 | 24.45 | -0.346% | 6,247 | -7.855% |
| 2025-09-23 | 24.89 | 24.89 | 24.40 | 24.53 | -1.683% | 11,471 | -8.174% |
| 2025-09-22 | 24.62 | 24.97 | 24.43 | 24.95 | +1.094% | 35,024 | -9.719% |
| 2025-09-19 | 24.39 | 24.68 | 24.37 | 24.68 | +1.564% | 23,451 | -8.732% |
| 2025-09-18 | 24.31 | 24.45 | 24.25 | 24.30 | +0.413% | 12,296 | -7.305% |
| 2025-09-17 | 24.16 | 24.30 | 24.16 | 24.20 | -0.247% | 7,107 | -6.921% |
| 2025-09-16 | 24.14 | 24.26 | 24.14 | 24.26 | +0.580% | 3,861 | -7.151% |
| 2025-09-15 | 24.08 | 24.29 | 24.08 | 24.12 | +0.125% | 6,398 | -6.613% |
| 2025-09-12 | 24.04 | 24.17 | 23.98 | 24.09 | +0.166% | 10,950 | -6.496% |
| 2025-09-11 | 24.12 | 24.23 | 24.05 | 24.05 | -0.661% | 13,891 | -6.341% |
| 2025-09-10 | 24.15 | 24.25 | 24.15 | 24.21 | +0.498% | 1,725 | -6.960% |
| 2025-09-09 | 24.23 | 24.27 | 24.05 | 24.09 | -0.577% | 9,791 | -6.497% |
| 2025-09-08 | 24.30 | 24.30 | 24.14 | 24.23 | +0.623% | 2,691 | -7.037% |
| 2025-09-05 | 24.15 | 24.30 | 24.05 | 24.08 | -0.414% | 37,183 | -6.458% |
| 2025-09-04 | 24.23 | 24.30 | 24.12 | 24.18 | -0.576% | 10,640 | -6.844% |
| 2025-09-03 | 24.13 | 24.32 | 24.00 | 24.32 | +1.249% | 5,446 | -7.381% |
| 2025-09-02 | 24.11 | 24.16 | 24.01 | 24.02 | -0.415% | 6,119 | -6.224% |
| 2025-08-29 | 24.05 | 24.31 | 24.05 | 24.12 | +0.083% | 12,449 | -6.613% |
| 2025-08-28 | 24.14 | 24.24 | 24.08 | 24.10 | -0.372% | 15,794 | -6.536% |
| 2025-08-27 | 24.30 | 24.34 | 24.16 | 24.19 | -0.453% | 13,357 | -6.883% |
| 2025-08-26 | 24.37 | 24.38 | 24.30 | 24.30 | -0.201% | 4,884 | -7.305% |
| 2025-08-25 | 24.36 | 24.45 | 24.31 | 24.35 | -0.004% | 4,830 | -7.491% |
| 2025-08-22 | 24.44 | 24.76 | 24.35 | 24.35 | -0.164% | 12,645 | -7.495% |
| 2025-08-21 | 24.39 | 24.40 | 24.30 | 24.39 | -0.000% | 7,448 | -7.646% |
| 2025-08-20 | 24.35 | 24.42 | 24.30 | 24.39 | +0.164% | 5,239 | -7.647% |
| 2025-08-19 | 24.23 | 24.67 | 24.23 | 24.35 | +0.247% | 17,218 | -7.495% |
| 2025-08-18 | 24.25 | 24.29 | 24.20 | 24.29 | +0.496% | 15,854 | -7.266% |
| 2025-08-15 | 24.26 | 24.30 | 23.94 | 24.17 | -2.225% | 7,756 | -6.806% |
| 2025-08-14 | 24.82 | 24.82 | 24.57 | 24.72 | -0.081% | 7,355 | -8.879% |
| 2025-08-13 | 24.62 | 24.80 | 24.57 | 24.74 | +0.447% | 14,403 | -8.953% |
| 2025-08-12 | 24.74 | 25.20 | 24.50 | 24.63 | -0.324% | 10,364 | -8.546% |
| 2025-08-11 | 24.69 | 24.72 | 24.65 | 24.71 | +0.325% | 5,345 | -8.843% |
| 2025-08-08 | 24.61 | 24.71 | 24.61 | 24.63 | +0.041% | 4,224 | -8.546% |
| 2025-08-07 | 24.60 | 24.74 | 24.60 | 24.62 | 0.000% | 5,981 | -8.509% |
| 2025-08-06 | 24.60 | 24.62 | 24.55 | 24.62 | -0.040% | 4,166 | -8.509% |
| 2025-08-05 | 24.63 | 24.63 | 24.50 | 24.63 | +0.122% | 8,533 | -8.546% |
| 2025-08-04 | 24.60 | 24.61 | 24.56 | 24.60 | +0.163% | 8,262 | -8.435% |
| 2025-08-01 | 24.50 | 24.63 | 24.50 | 24.56 | -0.325% | 19,270 | -8.285% |
| 2025-07-31 | 24.68 | 24.74 | 24.60 | 24.64 | -0.041% | 3,741 | -8.584% |
| 2025-07-30 | 24.50 | 24.74 | 24.50 | 24.65 | -0.122% | 10,501 | -8.621% |
| 2025-07-29 | 24.55 | 24.70 | 24.47 | 24.68 | +0.041% | 9,372 | -8.732% |
| 2025-07-28 | 24.64 | 24.70 | 24.55 | 24.67 | +0.489% | 5,874 | -8.695% |
| 2025-07-25 | 24.50 | 24.66 | 24.50 | 24.55 | +0.204% | 5,719 | -8.248% |
| 2025-07-24 | 24.50 | 24.50 | 24.42 | 24.50 | +0.000% | 11,185 | -8.061% |
| 2025-07-23 | 24.46 | 24.50 | 24.46 | 24.50 | +0.069% | 837 | -8.061% |
| 2025-07-22 | 24.70 | 24.70 | 24.45 | 24.48 | -1.038% | 6,962 | -7.997% |
| 2025-07-21 | 24.74 | 24.74 | 24.68 | 24.74 | -0.041% | 8,808 | -8.953% |
| 2025-07-18 | 24.75 | 24.77 | 24.60 | 24.75 | +0.041% | 5,518 | -8.990% |
| 2025-07-17 | 24.70 | 24.74 | 24.50 | 24.74 | +0.162% | 20,456 | -8.953% |
| 2025-07-16 | 24.60 | 24.74 | 24.60 | 24.70 | +0.488% | 7,895 | -8.806% |
| 2025-07-15 | 24.54 | 24.64 | 24.53 | 24.58 | +0.163% | 6,865 | -8.360% |
| 2025-07-14 | 24.45 | 24.58 | 24.45 | 24.54 | +0.368% | 876 | -8.211% |
| 2025-07-11 | 24.38 | 24.52 | 24.38 | 24.45 | -0.204% | 3,591 | -7.873% |
| 2025-07-10 | 24.38 | 24.70 | 24.26 | 24.50 | +0.533% | 25,620 | -8.061% |
| 2025-07-09 | 24.40 | 24.40 | 24.26 | 24.37 | +0.164% | 4,439 | -7.571% |
| 2025-07-08 | 24.30 | 24.41 | 24.25 | 24.33 | +0.123% | 5,770 | -7.419% |
| 2025-07-07 | 24.23 | 24.32 | 24.02 | 24.30 | -0.205% | 10,602 | -7.305% |
| 2025-07-03 | 24.33 | 24.36 | 24.20 | 24.35 | +0.533% | 7,052 | -7.495% |
| 2025-07-02 | 24.21 | 24.30 | 24.21 | 24.22 | -0.284% | 2,293 | -7.002% |
| 2025-07-01 | 24.38 | 24.38 | 24.25 | 24.29 | +0.788% | 4,550 | -7.266% |
| 2025-06-30 | 24.30 | 24.38 | 24.10 | 24.10 | -0.823% | 9,543 | -6.535% |
| 2025-06-27 | 24.29 | 24.40 | 24.27 | 24.30 | +0.207% | 15,286 | -7.305% |
| 2025-06-26 | 24.26 | 24.26 | 24.15 | 24.25 | +0.622% | 7,117 | -7.113% |
| 2025-06-25 | 24.23 | 24.29 | 24.10 | 24.10 | -0.477% | 6,817 | -6.535% |
| 2025-06-24 | 24.19 | 24.29 | 24.17 | 24.22 | +0.479% | 7,598 | -6.981% |
| 2025-06-23 | 24.22 | 24.22 | 24.05 | 24.10 | -0.618% | 8,034 | -6.535% |
| 2025-06-20 | 24.24 | 24.25 | 24.12 | 24.25 | +0.206% | 7,913 | -7.113% |
| 2025-06-18 | 24.20 | 24.20 | 24.13 | 24.20 | +0.124% | 1,198 | -6.921% |
| 2025-06-17 | 24.00 | 24.23 | 24.00 | 24.17 | +0.041% | 6,953 | -6.806% |
| 2025-06-16 | 24.35 | 24.45 | 24.16 | 24.16 | -0.780% | 4,120 | -6.767% |
| 2025-06-13 | 24.30 | 24.35 | 24.30 | 24.35 | +0.205% | 1,842 | -7.494% |
| 2025-06-12 | 24.30 | 24.35 | 24.30 | 24.30 | +0.082% | 5,007 | -7.305% |
| 2025-06-11 | 24.29 | 24.30 | 24.27 | 24.28 | -0.082% | 3,444 | -7.228% |
| 2025-06-10 | 24.29 | 24.30 | 24.21 | 24.30 | +0.123% | 3,713 | -7.304% |
| 2025-06-09 | 24.16 | 24.29 | 24.05 | 24.27 | +0.041% | 17,549 | -7.190% |
| 2025-06-06 | 24.23 | 24.26 | 24.17 | 24.26 | +0.124% | 8,653 | -7.152% |
| 2025-06-05 | 24.20 | 24.23 | 24.17 | 24.23 | +0.248% | 2,259 | -7.037% |
| 2025-06-04 | 24.30 | 24.30 | 24.16 | 24.17 | -0.861% | 15,681 | -6.806% |
| 2025-06-03 | 24.37 | 24.45 | 24.13 | 24.38 | 0.000% | 33,819 | -7.609% |
| 2025-06-02 | 24.38 | 24.38 | 24.12 | 24.38 | +0.536% | 4,467 | -7.609% |
| 2025-05-30 | 24.25 | 24.30 | 24.21 | 24.25 | 0.000% | 5,582 | -7.113% |
| 2025-05-29 | 24.28 | 24.30 | 24.12 | 24.25 | +0.207% | 1,752 | -7.113% |
| 2025-05-28 | 24.33 | 24.34 | 24.10 | 24.20 | -0.247% | 9,342 | -6.921% |
| 2025-05-27 | 24.20 | 24.32 | 24.20 | 24.26 | +0.331% | 8,498 | -7.152% |
| 2025-05-23 | 23.96 | 24.33 | 23.90 | 24.18 | +0.876% | 16,701 | -6.844% |
| 2025-05-22 | 24.37 | 24.38 | 23.89 | 23.97 | -1.439% | 17,244 | -6.028% |
| 2025-05-21 | 24.32 | 24.33 | 24.15 | 24.32 | -0.018% | 3,590 | -7.381% |
| 2025-05-20 | 24.23 | 24.39 | 24.23 | 24.32 | +0.266% | 19,642 | -7.398% |
| 2025-05-19 | 24.27 | 24.29 | 24.16 | 24.26 | +0.248% | 4,604 | -7.151% |
| 2025-05-16 | 24.20 | 24.24 | 24.09 | 24.20 | +0.000% | 33,854 | -6.921% |
| 2025-05-15 | 24.37 | 24.38 | 24.15 | 24.20 | -3.394% | 16,665 | -6.921% |
| 2025-05-14 | 25.09 | 25.09 | 25.03 | 25.05 | +0.080% | 2,861 | -10.080% |
| 2025-05-13 | 25.06 | 25.06 | 24.91 | 25.03 | -0.080% | 25,688 | -10.008% |
| 2025-05-12 | 25.13 | 25.13 | 24.97 | 25.05 | +0.239% | 14,608 | -10.080% |
| 2025-05-09 | 24.99 | 25.00 | 24.95 | 24.99 | +0.161% | 5,699 | -9.865% |
| 2025-05-08 | 25.07 | 25.10 | 24.95 | 24.95 | -0.399% | 5,995 | -9.719% |
| 2025-05-07 | 25.21 | 25.21 | 24.76 | 25.05 | -0.119% | 31,154 | -10.080% |
| 2025-05-06 | 25.05 | 25.08 | 25.05 | 25.08 | -0.080% | 5,376 | -10.187% |
| 2025-05-05 | 25.10 | 25.21 | 25.09 | 25.10 | -0.198% | 7,057 | -10.259% |
| 2025-05-02 | 25.10 | 25.15 | 25.05 | 25.15 | +0.319% | 11,283 | -10.437% |
| 2025-05-01 | 25.09 | 25.20 | 25.04 | 25.07 | -0.239% | 7,586 | -10.151% |
| 2025-04-30 | 25.12 | 25.23 | 24.61 | 25.13 | -0.238% | 16,278 | -10.366% |
| 2025-04-29 | 25.03 | 25.25 | 25.01 | 25.19 | 0.000% | 12,547 | -10.580% |
| 2025-04-28 | 25.11 | 25.20 | 24.66 | 25.19 | +0.962% | 24,395 | -10.580% |
| 2025-04-25 | 24.80 | 24.95 | 24.75 | 24.95 | +1.094% | 9,977 | -9.719% |
| 2025-04-24 | 24.54 | 24.76 | 24.50 | 24.68 | +1.564% | 17,695 | -8.732% |
| 2025-04-23 | 24.12 | 24.56 | 24.06 | 24.30 | +0.998% | 37,250 | -7.305% |
| 2025-04-22 | 24.25 | 24.46 | 23.85 | 24.06 | -0.661% | 47,232 | -6.380% |
| 2025-04-21 | 24.11 | 24.22 | 24.00 | 24.22 | +0.917% | 11,573 | -6.998% |
| 2025-04-17 | 24.21 | 24.24 | 23.99 | 24.00 | -0.291% | 26,459 | -6.146% |
| 2025-04-16 | 24.18 | 24.18 | 23.95 | 24.07 | -0.414% | 8,129 | -6.419% |
| 2025-04-15 | 24.00 | 24.25 | 23.93 | 24.17 | +0.876% | 14,803 | -6.806% |
| 2025-04-14 | 23.79 | 23.96 | 23.79 | 23.96 | +1.140% | 3,221 | -5.989% |
| 2025-04-11 | 23.30 | 23.70 | 23.30 | 23.69 | 0.000% | 2,333 | -4.918% |