TRTN/PA
Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.49USD+0.473%(+0.12)2,473
TRTN/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.43 | 25.57 | 25.27 | 25.49 | +0.473% | 2,473 | 0.000% |
| 2026-10-01 | 25.32 | 25.45 | 25.26 | 25.37 | -0.393% | 4,665 | +0.473% |
| 2026-09-30 | 25.31 | 25.47 | 25.26 | 25.47 | +0.473% | 5,983 | +0.079% |
| 2026-09-29 | 25.51 | 25.51 | 25.25 | 25.35 | -0.158% | 16,017 | +0.552% |
| 2026-09-28 | 25.56 | 25.56 | 25.38 | 25.39 | -0.548% | 3,108 | +0.394% |
| 2026-09-25 | 25.69 | 25.69 | 25.46 | 25.53 | +0.314% | 2,209 | -0.157% |
| 2026-09-24 | 25.31 | 25.55 | 25.31 | 25.45 | 0.000% | 3,016 | +0.157% |
| 2026-09-23 | 25.80 | 25.80 | 25.36 | 25.45 | -0.313% | 8,534 | +0.157% |
| 2026-09-22 | 25.55 | 25.75 | 25.50 | 25.53 | -0.273% | 4,044 | -0.157% |
| 2026-09-21 | 25.68 | 25.75 | 25.60 | 25.60 | 0.000% | 3,587 | -0.430% |
| 2026-09-18 | 25.50 | 25.70 | 25.50 | 25.60 | -0.195% | 5,024 | -0.430% |
| 2026-09-17 | 25.63 | 25.84 | 25.52 | 25.65 | +0.589% | 10,824 | -0.624% |
| 2026-09-16 | 25.60 | 25.64 | 25.47 | 25.50 | +0.128% | 4,752 | -0.039% |
| 2026-09-15 | 25.64 | 25.64 | 25.31 | 25.47 | -0.006% | 8,208 | +0.090% |
| 2026-09-14 | 25.91 | 25.91 | 25.43 | 25.47 | -1.284% | 7,217 | +0.083% |
| 2026-09-11 | 25.80 | 25.80 | 25.80 | 25.80 | -0.232% | 533 | -1.202% |
| 2026-09-10 | 26.04 | 26.04 | 25.83 | 25.86 | -0.270% | 2,485 | -1.431% |
| 2026-09-09 | 25.95 | 25.95 | 25.85 | 25.93 | -0.077% | 1,397 | -1.697% |
| 2026-09-08 | 26.16 | 26.16 | 25.95 | 25.95 | -1.779% | 1,233 | -1.773% |
| 2026-09-04 | 26.43 | 26.43 | 26.36 | 26.42 | +0.648% | 2,951 | -3.520% |
| 2026-09-03 | 26.49 | 26.49 | 26.23 | 26.25 | -0.076% | 1,092 | -2.895% |
| 2026-09-02 | 26.22 | 26.33 | 26.20 | 26.27 | -0.076% | 2,415 | -2.969% |
| 2026-09-01 | 26.40 | 26.53 | 26.29 | 26.29 | -0.303% | 6,096 | -3.043% |
| 2026-08-31 | 26.10 | 26.53 | 25.85 | 26.37 | +0.572% | 20,670 | -3.337% |
| 2026-08-28 | 26.24 | 26.24 | 26.22 | 26.22 | +0.845% | 765 | -2.784% |
| 2026-08-27 | 26.25 | 26.25 | 26.00 | 26.00 | -0.478% | 316 | -1.962% |
| 2026-08-25 | 26.25 | 26.25 | 26.01 | 26.13 | -0.038% | 1,313 | -2.431% |
| 2026-08-21 | 26.02 | 26.18 | 26.02 | 26.14 | +0.434% | 2,327 | -2.468% |
| 2026-08-20 | 26.00 | 26.02 | 26.00 | 26.02 | +0.085% | 229 | -2.045% |
| 2026-08-19 | 25.91 | 26.00 | 25.90 | 26.00 | +0.347% | 3,169 | -1.962% |
| 2026-08-18 | 25.91 | 25.91 | 25.91 | 25.91 | -0.269% | 596 | -1.621% |
| 2026-08-17 | 26.07 | 26.08 | 25.98 | 25.98 | -0.419% | 2,630 | -1.886% |
| 2026-08-13 | 26.05 | 26.16 | 26.05 | 26.09 | -0.041% | 3,450 | -2.297% |
| 2026-08-12 | 26.05 | 26.19 | 26.05 | 26.10 | +0.077% | 1,237 | -2.337% |
| 2026-08-11 | 25.99 | 26.13 | 25.99 | 26.08 | -0.382% | 2,253 | -2.262% |
| 2026-08-10 | 26.22 | 26.22 | 26.08 | 26.18 | +0.038% | 2,381 | -2.636% |
| 2026-08-07 | 26.14 | 26.20 | 25.92 | 26.17 | -0.038% | 6,456 | -2.598% |
| 2026-08-06 | 25.93 | 26.18 | 25.93 | 26.18 | +0.460% | 4,655 | -2.636% |
| 2026-08-05 | 26.20 | 26.20 | 25.93 | 26.06 | +0.347% | 5,435 | -2.187% |
| 2026-08-04 | 26.25 | 26.25 | 25.85 | 25.97 | +0.193% | 1,878 | -1.848% |
| 2026-08-03 | 25.93 | 25.93 | 25.92 | 25.92 | -0.499% | 552 | -1.659% |
| 2026-07-31 | 26.01 | 26.05 | 26.01 | 26.05 | +0.385% | 1,600 | -2.150% |
| 2026-07-30 | 25.88 | 26.18 | 25.88 | 25.95 | -0.192% | 2,745 | -1.773% |
| 2026-07-29 | 26.18 | 26.18 | 26.00 | 26.00 | -0.021% | 3,267 | -1.962% |
| 2026-07-28 | 26.21 | 26.21 | 26.01 | 26.01 | -0.341% | 1,138 | -1.982% |
| 2026-07-27 | 26.19 | 26.24 | 26.09 | 26.09 | +0.190% | 2,118 | -2.316% |
| 2026-07-24 | 26.05 | 26.05 | 25.86 | 26.05 | -0.019% | 2,648 | -2.131% |
| 2026-07-23 | 26.00 | 26.25 | 25.95 | 26.05 | 0.000% | 3,028 | -2.150% |
| 2026-07-22 | 25.98 | 26.06 | 25.98 | 26.05 | -0.172% | 1,690 | -2.150% |
| 2026-07-21 | 26.12 | 26.12 | 26.09 | 26.09 | +0.153% | 1,082 | -2.318% |
| 2026-07-20 | 26.12 | 26.12 | 26.06 | 26.06 | -0.095% | 770 | -2.169% |
| 2026-07-17 | 26.08 | 26.08 | 26.08 | 26.08 | +0.501% | 336 | -2.262% |
| 2026-07-16 | 26.08 | 26.13 | 25.95 | 25.95 | -0.879% | 1,367 | -1.773% |
| 2026-07-15 | 25.91 | 26.57 | 25.86 | 26.18 | +1.218% | 16,838 | -2.636% |
| 2026-07-14 | 25.85 | 25.92 | 25.85 | 25.86 | -0.289% | 2,373 | -1.450% |
| 2026-07-10 | 25.99 | 25.99 | 25.90 | 25.94 | -0.164% | 2,403 | -1.735% |
| 2026-07-09 | 25.98 | 25.99 | 25.95 | 25.98 | -0.067% | 1,906 | -1.896% |
| 2026-07-08 | 25.88 | 26.00 | 25.88 | 26.00 | +0.268% | 2,638 | -1.962% |
| 2026-07-07 | 26.15 | 26.15 | 25.93 | 25.93 | -0.748% | 1,029 | -1.699% |
| 2026-07-06 | 25.90 | 26.13 | 25.88 | 26.13 | +0.951% | 1,243 | -2.435% |
| 2026-07-02 | 25.89 | 25.90 | 25.88 | 25.88 | -0.423% | 5,415 | -1.507% |
| 2026-07-01 | 25.85 | 25.99 | 25.83 | 25.99 | +0.464% | 5,208 | -1.924% |
| 2026-06-29 | 25.60 | 26.06 | 25.60 | 25.87 | +0.956% | 8,688 | -1.469% |
| 2026-06-26 | 25.65 | 25.65 | 25.63 | 25.63 | -0.078% | 612 | -0.527% |
| 2026-06-25 | 25.55 | 25.73 | 25.55 | 25.64 | +0.372% | 6,575 | -0.604% |
| 2026-06-24 | 25.50 | 25.55 | 25.50 | 25.55 | +0.054% | 1,657 | -0.235% |
| 2026-06-23 | 25.55 | 25.55 | 25.50 | 25.54 | +0.024% | 1,982 | -0.181% |
| 2026-06-22 | 25.54 | 25.55 | 25.53 | 25.53 | 0.000% | 4,355 | -0.157% |
| 2026-06-18 | 25.62 | 25.62 | 25.40 | 25.53 | -0.443% | 3,629 | -0.157% |
| 2026-06-17 | 25.63 | 25.70 | 25.52 | 25.64 | +0.524% | 4,016 | -0.599% |
| 2026-06-16 | 25.35 | 25.60 | 25.35 | 25.51 | +0.275% | 4,917 | -0.078% |
| 2026-06-15 | 25.62 | 25.62 | 25.38 | 25.44 | -0.313% | 4,328 | +0.197% |
| 2026-06-12 | 25.40 | 25.52 | 25.25 | 25.52 | +0.197% | 4,316 | -0.118% |
| 2026-06-11 | 25.47 | 25.47 | 25.32 | 25.47 | -0.073% | 2,077 | +0.079% |
| 2026-06-10 | 25.50 | 25.50 | 25.14 | 25.49 | +0.112% | 4,747 | +0.006% |
| 2026-06-09 | 25.50 | 25.50 | 25.42 | 25.46 | +0.157% | 2,751 | +0.118% |
| 2026-06-08 | 25.55 | 25.73 | 25.42 | 25.42 | -2.381% | 10,131 | +0.275% |
| 2026-06-05 | 25.88 | 26.07 | 25.88 | 26.04 | +0.115% | 2,129 | -2.112% |
| 2026-06-04 | 26.01 | 26.01 | 25.98 | 26.01 | +0.502% | 1,326 | -1.999% |
| 2026-06-03 | 26.19 | 26.19 | 25.88 | 25.88 | -0.614% | 3,483 | -1.507% |
| 2026-06-02 | 26.00 | 26.10 | 25.99 | 26.04 | -0.268% | 2,457 | -2.112% |
| 2026-06-01 | 25.94 | 26.12 | 25.94 | 26.11 | +0.931% | 3,041 | -2.375% |
| 2026-05-29 | 25.95 | 25.95 | 25.87 | 25.87 | -0.311% | 1,604 | -1.466% |
| 2026-05-28 | 25.85 | 25.96 | 25.82 | 25.95 | +0.387% | 2,672 | -1.773% |
| 2026-05-27 | 25.92 | 25.92 | 25.85 | 25.85 | -0.270% | 1,751 | -1.393% |
| 2026-05-26 | 25.91 | 26.05 | 25.75 | 25.92 | -0.499% | 17,308 | -1.659% |
| 2026-05-22 | 26.15 | 26.15 | 26.05 | 26.05 | +0.385% | 853 | -2.150% |
| 2026-05-21 | 25.79 | 26.24 | 25.79 | 25.95 | +0.348% | 8,572 | -1.773% |
| 2026-05-20 | 25.86 | 25.98 | 25.86 | 25.86 | -0.404% | 1,111 | -1.431% |
| 2026-05-19 | 25.88 | 25.99 | 25.88 | 25.96 | +0.154% | 1,507 | -1.829% |
| 2026-05-18 | 25.99 | 25.99 | 25.90 | 25.93 | +0.406% | 2,030 | -1.678% |
| 2026-05-15 | 26.08 | 26.08 | 25.82 | 25.82 | -0.921% | 1,408 | -1.278% |
| 2026-05-14 | 26.06 | 26.06 | 26.06 | 26.06 | +0.385% | 815 | -2.187% |
| 2026-05-13 | 25.76 | 25.96 | 25.76 | 25.96 | +0.154% | 2,006 | -1.810% |
| 2026-05-12 | 25.98 | 26.00 | 25.91 | 25.92 | -0.231% | 980 | -1.659% |
| 2026-05-11 | 25.83 | 25.98 | 25.83 | 25.98 | +0.309% | 625 | -1.886% |
| 2026-05-08 | 26.02 | 26.02 | 25.90 | 25.90 | -0.308% | 2,462 | -1.583% |
| 2026-05-07 | 25.98 | 26.00 | 25.86 | 25.98 | -0.077% | 2,088 | -1.886% |
| 2026-05-06 | 25.93 | 26.00 | 25.85 | 26.00 | +0.464% | 7,870 | -1.962% |
| 2026-05-05 | 25.75 | 25.90 | 25.75 | 25.88 | +0.505% | 2,125 | -1.507% |
| 2026-05-04 | 25.84 | 25.84 | 25.75 | 25.75 | +0.234% | 3,693 | -1.010% |
| 2026-05-01 | 25.70 | 25.70 | 25.68 | 25.69 | +0.039% | 2,536 | -0.779% |
| 2026-04-30 | 25.80 | 25.90 | 25.68 | 25.68 | -0.465% | 11,313 | -0.740% |
| 2026-04-29 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 373 | -1.202% |
| 2026-04-28 | 25.71 | 25.90 | 25.71 | 25.80 | +0.350% | 2,803 | -1.202% |
| 2026-04-27 | 25.73 | 25.79 | 25.70 | 25.71 | -0.272% | 2,454 | -0.856% |
| 2026-04-24 | 25.79 | 25.79 | 25.78 | 25.78 | -0.634% | 1,568 | -1.125% |
| 2026-04-23 | 25.90 | 25.94 | 25.73 | 25.94 | +0.366% | 4,900 | -1.752% |
| 2026-04-22 | 25.81 | 25.85 | 25.72 | 25.85 | +0.388% | 3,161 | -1.393% |
| 2026-04-21 | 25.93 | 25.93 | 25.73 | 25.75 | -0.694% | 2,461 | -1.010% |
| 2026-04-20 | 25.71 | 25.98 | 25.71 | 25.93 | +0.465% | 9,099 | -1.697% |
| 2026-04-17 | 25.81 | 25.97 | 25.81 | 25.81 | -0.463% | 5,460 | -1.240% |
| 2026-04-16 | 25.80 | 25.98 | 25.80 | 25.93 | -0.116% | 1,508 | -1.697% |
| 2026-04-15 | 25.98 | 25.98 | 25.87 | 25.96 | +0.232% | 1,906 | -1.810% |
| 2026-04-14 | 26.00 | 26.04 | 25.72 | 25.90 | -0.346% | 6,565 | -1.583% |
| 2026-04-13 | 25.96 | 26.00 | 25.86 | 25.99 | +0.231% | 1,391 | -1.924% |
| 2026-04-10 | 25.99 | 25.99 | 25.86 | 25.93 | +0.154% | 2,108 | -1.697% |
| 2026-04-09 | 25.81 | 25.89 | 25.75 | 25.89 | -0.423% | 1,205 | -1.545% |
| 2026-04-08 | 25.93 | 26.00 | 25.93 | 26.00 | +1.207% | 2,432 | -1.962% |
| 2026-04-07 | 25.69 | 25.69 | 25.69 | 25.69 | -0.155% | 237 | -0.779% |
| 2026-04-06 | 25.88 | 25.88 | 25.69 | 25.73 | -0.233% | 5,218 | -0.933% |
| 2026-04-02 | 25.93 | 25.93 | 25.66 | 25.79 | +0.428% | 1,877 | -1.163% |
| 2026-04-01 | 25.80 | 25.80 | 25.68 | 25.68 | -0.465% | 1,182 | -0.740% |
| 2026-03-31 | 25.94 | 25.94 | 25.80 | 25.80 | +0.618% | 1,137 | -1.202% |
| 2026-03-30 | 26.00 | 26.00 | 25.64 | 25.64 | -0.921% | 2,131 | -0.591% |
| 2026-03-27 | 25.83 | 25.88 | 25.73 | 25.88 | +0.116% | 3,160 | -1.507% |
| 2026-03-26 | 25.99 | 25.99 | 25.85 | 25.85 | -0.270% | 4,407 | -1.393% |
| 2026-03-25 | 26.00 | 26.06 | 25.92 | 25.92 | +0.387% | 4,028 | -1.659% |
| 2026-03-24 | 25.82 | 25.93 | 25.80 | 25.82 | -0.309% | 9,948 | -1.278% |
| 2026-03-23 | 25.90 | 25.91 | 25.90 | 25.90 | +0.388% | 2,377 | -1.583% |
| 2026-03-20 | 25.93 | 25.96 | 25.80 | 25.80 | -0.540% | 4,708 | -1.202% |
| 2026-03-19 | 25.85 | 26.05 | 25.76 | 25.94 | +0.348% | 9,361 | -1.735% |
| 2026-03-18 | 25.77 | 25.94 | 25.77 | 25.85 | +0.039% | 6,769 | -1.393% |
| 2026-03-17 | 25.75 | 25.89 | 25.75 | 25.84 | +0.937% | 18,725 | -1.354% |
| 2026-03-16 | 25.54 | 25.78 | 25.54 | 25.60 | +0.235% | 2,386 | -0.430% |
| 2026-03-13 | 25.86 | 25.86 | 25.54 | 25.54 | -1.351% | 3,064 | -0.196% |
| 2026-03-12 | 25.89 | 25.89 | 25.89 | 25.89 | +0.427% | 189 | -1.545% |
| 2026-03-11 | 25.79 | 25.79 | 25.78 | 25.78 | +0.389% | 1,699 | -1.125% |
| 2026-03-10 | 25.81 | 25.81 | 25.68 | 25.68 | -0.311% | 1,245 | -0.740% |
| 2026-03-09 | 25.48 | 25.80 | 25.39 | 25.76 | -0.656% | 16,724 | -1.048% |
| 2026-03-06 | 25.92 | 25.97 | 25.89 | 25.93 | +0.022% | 5,225 | -1.697% |
| 2026-03-05 | 25.82 | 25.97 | 25.77 | 25.92 | +0.794% | 5,654 | -1.675% |
| 2026-03-04 | 25.72 | 25.87 | 25.68 | 25.72 | -0.271% | 3,690 | -0.894% |
| 2026-03-03 | 25.81 | 25.82 | 25.62 | 25.79 | -0.116% | 4,029 | -1.163% |
| 2026-03-02 | 25.64 | 25.84 | 25.64 | 25.82 | +0.663% | 915 | -1.278% |
| 2026-02-27 | 25.61 | 25.79 | 25.60 | 25.65 | +0.156% | 9,516 | -0.624% |
| 2026-02-26 | 25.71 | 25.80 | 25.52 | 25.61 | -0.621% | 32,025 | -0.469% |
| 2026-02-25 | 25.80 | 25.88 | 25.61 | 25.77 | -0.309% | 31,605 | -1.087% |
| 2026-02-24 | 25.90 | 25.99 | 25.83 | 25.85 | +0.310% | 7,657 | -1.393% |
| 2026-02-23 | 25.91 | 26.13 | 25.74 | 25.77 | -0.961% | 11,106 | -1.087% |
| 2026-02-20 | 25.98 | 26.15 | 25.97 | 26.02 | -0.459% | 8,070 | -2.037% |
| 2026-02-19 | 25.90 | 26.25 | 25.90 | 26.14 | +0.192% | 7,210 | -2.487% |
| 2026-02-18 | 25.88 | 26.09 | 25.88 | 26.09 | +0.154% | 3,072 | -2.300% |
| 2026-02-17 | 25.92 | 26.05 | 25.89 | 26.05 | +0.366% | 6,869 | -2.150% |
| 2026-02-13 | 25.85 | 25.96 | 25.82 | 25.95 | -0.288% | 5,156 | -1.792% |
| 2026-02-12 | 25.83 | 26.10 | 25.83 | 26.03 | +0.774% | 3,799 | -2.075% |
| 2026-02-11 | 26.03 | 26.03 | 25.83 | 25.83 | -0.154% | 683 | -1.317% |
| 2026-02-10 | 25.91 | 26.01 | 25.87 | 25.87 | -0.270% | 2,371 | -1.469% |
| 2026-02-09 | 25.69 | 26.06 | 25.69 | 25.94 | +0.251% | 7,565 | -1.735% |
| 2026-02-06 | 25.71 | 25.95 | 25.70 | 25.88 | +0.291% | 2,434 | -1.488% |
| 2026-02-05 | 25.80 | 25.80 | 25.79 | 25.80 | +0.011% | 821 | -1.202% |
| 2026-02-04 | 25.91 | 25.91 | 25.74 | 25.80 | -0.971% | 2,798 | -1.190% |
| 2026-02-03 | 25.95 | 26.05 | 25.95 | 26.05 | -0.192% | 2,681 | -2.150% |
| 2026-02-02 | 26.05 | 26.12 | 26.05 | 26.10 | +0.307% | 3,203 | -2.337% |
| 2026-01-30 | 26.02 | 26.02 | 26.02 | 26.02 | +0.077% | 334 | -2.037% |
| 2026-01-29 | 25.98 | 26.09 | 25.73 | 26.00 | +0.590% | 5,788 | -1.962% |
| 2026-01-28 | 25.91 | 25.95 | 25.67 | 25.85 | +0.107% | 10,225 | -1.383% |
| 2026-01-27 | 25.70 | 25.82 | 25.70 | 25.82 | +0.467% | 11,837 | -1.278% |
| 2026-01-26 | 25.74 | 25.76 | 25.67 | 25.70 | +0.312% | 6,892 | -0.817% |
| 2026-01-23 | 25.62 | 25.62 | 25.62 | 25.62 | -0.505% | 264 | -0.507% |
| 2026-01-22 | 25.69 | 25.75 | 25.69 | 25.75 | +0.117% | 3,935 | -1.010% |
| 2026-01-21 | 25.61 | 25.72 | 25.59 | 25.72 | +0.077% | 6,654 | -0.894% |
| 2026-01-20 | 25.65 | 25.80 | 25.65 | 25.70 | -0.136% | 5,314 | -0.817% |
| 2026-01-16 | 25.77 | 25.81 | 25.65 | 25.73 | -0.213% | 3,236 | -0.952% |
| 2026-01-15 | 25.82 | 25.94 | 25.70 | 25.79 | +0.585% | 5,920 | -1.163% |
| 2026-01-14 | 25.59 | 25.73 | 25.59 | 25.64 | 0.000% | 6,086 | -0.585% |
| 2026-01-13 | 25.66 | 25.67 | 25.62 | 25.64 | +0.156% | 2,627 | -0.585% |
| 2026-01-12 | 25.51 | 25.60 | 25.50 | 25.60 | +0.196% | 5,700 | -0.430% |
| 2026-01-09 | 25.53 | 25.55 | 25.53 | 25.55 | +0.472% | 3,865 | -0.235% |
| 2026-01-08 | 25.52 | 25.52 | 25.43 | 25.43 | +0.033% | 1,836 | +0.236% |
| 2026-01-07 | 25.67 | 25.67 | 25.42 | 25.42 | -0.600% | 5,195 | +0.269% |
| 2026-01-06 | 25.60 | 25.68 | 25.43 | 25.57 | -0.098% | 4,741 | -0.332% |
| 2026-01-05 | 25.60 | 25.68 | 25.60 | 25.60 | +0.000% | 4,077 | -0.430% |
| 2026-01-02 | 25.68 | 25.68 | 25.60 | 25.60 | -0.066% | 523 | -0.430% |
| 2025-12-31 | 25.60 | 25.67 | 25.60 | 25.62 | +0.013% | 1,823 | -0.495% |
| 2025-12-30 | 25.59 | 25.66 | 25.52 | 25.61 | -0.299% | 12,021 | -0.482% |
| 2025-12-29 | 25.56 | 25.69 | 25.55 | 25.69 | +0.353% | 2,549 | -0.780% |
| 2025-12-26 | 25.37 | 25.63 | 25.37 | 25.60 | +0.907% | 1,910 | -0.430% |
| 2025-12-24 | 25.55 | 25.55 | 25.35 | 25.37 | +0.197% | 3,986 | +0.473% |
| 2025-12-23 | 25.80 | 25.80 | 25.32 | 25.32 | -1.094% | 18,265 | +0.671% |
| 2025-12-22 | 25.61 | 25.76 | 25.60 | 25.60 | -0.660% | 7,704 | -0.430% |
| 2025-12-19 | 25.76 | 25.78 | 25.74 | 25.77 | +0.289% | 2,172 | -1.087% |
| 2025-12-18 | 25.82 | 25.82 | 25.70 | 25.70 | -0.048% | 748 | -0.801% |
| 2025-12-17 | 25.62 | 25.80 | 25.60 | 25.71 | +0.127% | 4,054 | -0.848% |
| 2025-12-16 | 25.66 | 25.79 | 25.66 | 25.68 | +0.253% | 2,085 | -0.722% |
| 2025-12-15 | 25.63 | 25.65 | 25.60 | 25.61 | -0.083% | 4,178 | -0.472% |
| 2025-12-12 | 25.65 | 25.65 | 25.63 | 25.63 | -0.070% | 2,190 | -0.554% |
| 2025-12-11 | 25.60 | 25.65 | 25.60 | 25.65 | +0.195% | 1,467 | -0.624% |
| 2025-12-10 | 25.61 | 25.65 | 25.60 | 25.60 | -0.039% | 1,469 | -0.430% |
| 2025-12-09 | 25.55 | 25.66 | 25.52 | 25.61 | +0.196% | 6,207 | -0.469% |
| 2025-12-08 | 25.57 | 25.57 | 25.39 | 25.56 | -2.069% | 2,428 | -0.274% |
| 2025-12-05 | 26.07 | 26.10 | 26.07 | 26.10 | 0.000% | 959 | -2.337% |
| 2025-12-04 | 26.08 | 26.36 | 26.00 | 26.10 | +0.153% | 3,906 | -2.337% |
| 2025-12-03 | 26.05 | 26.06 | 25.99 | 26.06 | 0.000% | 2,332 | -2.187% |
| 2025-12-02 | 25.79 | 26.09 | 25.79 | 26.06 | +0.671% | 7,121 | -2.187% |
| 2025-12-01 | 25.94 | 25.94 | 25.89 | 25.89 | -0.053% | 728 | -1.531% |
| 2025-11-26 | 25.80 | 25.94 | 25.80 | 25.90 | +0.009% | 944 | -1.583% |
| 2025-11-25 | 25.80 | 25.90 | 25.80 | 25.90 | +0.378% | 2,981 | -1.574% |
| 2025-11-24 | 25.78 | 25.94 | 25.78 | 25.80 | +0.194% | 4,339 | -1.202% |
| 2025-11-21 | 25.75 | 25.75 | 25.73 | 25.75 | 0.000% | 1,955 | -1.010% |
| 2025-11-20 | 25.78 | 25.78 | 25.72 | 25.75 | +0.019% | 2,645 | -1.010% |
| 2025-11-19 | 25.78 | 25.78 | 25.71 | 25.75 | -0.005% | 8,169 | -0.990% |
| 2025-11-18 | 25.97 | 25.97 | 25.70 | 25.75 | -0.478% | 32,681 | -0.996% |
| 2025-11-17 | 25.80 | 25.87 | 25.75 | 25.87 | +0.447% | 1,631 | -1.469% |
| 2025-11-14 | 25.97 | 25.97 | 25.74 | 25.75 | +0.019% | 1,802 | -1.029% |
| 2025-11-13 | 25.80 | 25.98 | 25.70 | 25.75 | -0.271% | 2,717 | -1.010% |
| 2025-11-12 | 25.79 | 25.85 | 25.79 | 25.82 | +0.078% | 1,512 | -1.278% |
| 2025-11-11 | 25.80 | 25.80 | 25.80 | 25.80 | +0.291% | 1,092 | -1.201% |
| 2025-11-10 | 25.63 | 25.80 | 25.41 | 25.73 | +0.488% | 4,478 | -0.914% |
| 2025-11-07 | 25.70 | 25.70 | 25.60 | 25.60 | +0.392% | 1,764 | -0.430% |
| 2025-11-06 | 25.50 | 25.64 | 25.40 | 25.50 | +0.315% | 8,113 | -0.039% |
| 2025-11-05 | 25.50 | 25.61 | 25.36 | 25.42 | -1.051% | 11,952 | +0.275% |
| 2025-11-04 | 25.60 | 25.70 | 25.52 | 25.69 | +0.078% | 7,905 | -0.779% |
| 2025-11-03 | 25.76 | 25.80 | 25.60 | 25.67 | +0.627% | 2,465 | -0.701% |
| 2025-10-31 | 25.57 | 25.59 | 25.51 | 25.51 | -0.390% | 1,662 | -0.078% |
| 2025-10-30 | 25.72 | 25.84 | 25.61 | 25.61 | +0.039% | 5,392 | -0.469% |
| 2025-10-29 | 25.80 | 25.89 | 25.57 | 25.60 | +0.156% | 2,041 | -0.430% |
| 2025-10-28 | 25.70 | 25.95 | 25.56 | 25.56 | -0.390% | 10,877 | -0.274% |
| 2025-10-27 | 25.76 | 25.96 | 25.66 | 25.66 | +0.016% | 6,186 | -0.663% |
| 2025-10-24 | 25.80 | 25.80 | 25.66 | 25.66 | -0.980% | 7,048 | -0.647% |
| 2025-10-23 | 25.97 | 25.98 | 25.88 | 25.91 | +0.426% | 3,364 | -1.621% |
| 2025-10-22 | 25.86 | 25.92 | 25.80 | 25.80 | -0.769% | 3,114 | -1.202% |
| 2025-10-21 | 26.00 | 26.00 | 26.00 | 26.00 | +0.212% | 160 | -1.962% |
| 2025-10-20 | 25.80 | 26.03 | 25.80 | 25.95 | +0.757% | 1,078 | -1.754% |
| 2025-10-17 | 25.75 | 25.75 | 25.75 | 25.75 | -0.541% | 170 | -1.010% |
| 2025-10-16 | 25.89 | 25.89 | 25.89 | 25.89 | -0.385% | 877 | -1.545% |
| 2025-10-15 | 25.75 | 26.09 | 25.75 | 25.99 | +0.231% | 2,565 | -1.924% |
| 2025-10-14 | 25.85 | 25.98 | 25.84 | 25.93 | 0.000% | 2,434 | -1.697% |
| 2025-10-13 | 26.00 | 26.00 | 25.70 | 25.93 | +0.543% | 891 | -1.697% |
| 2025-10-10 | 25.86 | 25.89 | 25.77 | 25.79 | +0.123% | 3,524 | -1.163% |
| 2025-10-09 | 25.70 | 25.77 | 25.67 | 25.76 | +0.033% | 7,964 | -1.042% |
| 2025-10-08 | 25.64 | 25.75 | 25.62 | 25.75 | +0.038% | 12,979 | -1.009% |
| 2025-10-07 | 25.59 | 25.77 | 25.54 | 25.74 | +0.685% | 10,443 | -0.971% |
| 2025-10-06 | 25.58 | 25.62 | 25.55 | 25.57 | +0.255% | 3,211 | -0.293% |
| 2025-10-03 | 25.57 | 25.57 | 25.50 | 25.50 | -0.584% | 3,109 | -0.039% |
| 2025-10-02 | 25.58 | 25.65 | 25.52 | 25.65 | +0.169% | 8,441 | -0.623% |
| 2025-10-01 | 25.65 | 25.65 | 25.57 | 25.61 | +0.209% | 2,227 | -0.455% |
| 2025-09-30 | 25.50 | 25.55 | 25.50 | 25.55 | -0.293% | 331 | -0.247% |
| 2025-09-29 | 25.52 | 25.66 | 25.52 | 25.63 | -0.008% | 7,372 | -0.538% |
| 2025-09-25 | 25.40 | 25.63 | 25.35 | 25.63 | +1.123% | 2,569 | -0.546% |
| 2025-09-24 | 25.44 | 25.47 | 25.35 | 25.35 | +0.120% | 918 | +0.571% |
| 2025-09-23 | 25.48 | 25.48 | 25.30 | 25.32 | -0.413% | 2,956 | +0.691% |
| 2025-09-22 | 25.15 | 25.42 | 25.15 | 25.42 | +1.154% | 5,875 | +0.275% |
| 2025-09-19 | 25.46 | 25.65 | 25.13 | 25.13 | -1.264% | 17,123 | +1.433% |
| 2025-09-18 | 25.46 | 25.46 | 25.38 | 25.45 | +0.007% | 2,963 | +0.150% |
| 2025-09-17 | 25.44 | 25.46 | 25.35 | 25.45 | -0.039% | 29,306 | +0.157% |
| 2025-09-16 | 25.40 | 25.51 | 25.40 | 25.46 | +0.276% | 3,515 | +0.118% |
| 2025-09-15 | 25.47 | 25.61 | 25.38 | 25.39 | -0.598% | 6,064 | +0.394% |
| 2025-09-12 | 25.52 | 25.54 | 25.45 | 25.54 | +0.364% | 26,581 | -0.206% |
| 2025-09-11 | 25.56 | 25.57 | 25.45 | 25.45 | -0.363% | 13,994 | +0.157% |
| 2025-09-10 | 25.62 | 25.62 | 25.50 | 25.54 | -0.292% | 1,871 | -0.206% |
| 2025-09-09 | 25.50 | 25.68 | 25.50 | 25.62 | +0.303% | 1,550 | -0.498% |
| 2025-09-08 | 25.44 | 25.58 | 25.41 | 25.54 | -1.656% | 7,101 | -0.196% |
| 2025-09-05 | 25.97 | 25.97 | 25.88 | 25.97 | +0.321% | 4,884 | -1.848% |
| 2025-09-04 | 25.93 | 25.93 | 25.76 | 25.89 | +0.027% | 4,334 | -1.533% |
| 2025-09-03 | 25.84 | 25.88 | 25.75 | 25.88 | +0.310% | 3,970 | -1.507% |
| 2025-09-02 | 25.77 | 25.80 | 25.77 | 25.80 | +0.233% | 479 | -1.202% |
| 2025-08-29 | 25.73 | 25.74 | 25.73 | 25.74 | 0.000% | 337 | -0.971% |
| 2025-08-28 | 25.80 | 25.85 | 25.74 | 25.74 | -0.205% | 4,963 | -0.971% |
| 2025-08-27 | 25.78 | 25.84 | 25.77 | 25.79 | +0.050% | 2,692 | -1.174% |
| 2025-08-26 | 25.75 | 25.83 | 25.70 | 25.78 | -0.039% | 2,385 | -1.125% |
| 2025-08-25 | 25.85 | 25.85 | 25.79 | 25.79 | -0.271% | 544 | -1.163% |
| 2025-08-22 | 26.00 | 26.00 | 25.70 | 25.86 | -0.653% | 13,400 | -1.431% |
| 2025-08-21 | 25.89 | 26.03 | 25.89 | 26.03 | 0.000% | 2,700 | -2.075% |
| 2025-08-20 | 26.03 | 26.03 | 26.03 | 26.03 | 0.000% | 331 | -2.075% |
| 2025-08-19 | 25.82 | 26.05 | 25.82 | 26.03 | -0.498% | 9,050 | -2.075% |
| 2025-08-15 | 26.02 | 26.16 | 26.02 | 26.16 | +0.888% | 626 | -2.562% |
| 2025-08-14 | 25.90 | 26.11 | 25.90 | 25.93 | -0.269% | 2,189 | -1.697% |
| 2025-08-13 | 26.00 | 26.00 | 26.00 | 26.00 | +0.051% | 314 | -1.962% |
| 2025-08-12 | 25.99 | 25.99 | 25.99 | 25.99 | -0.243% | 488 | -1.912% |
| 2025-08-11 | 25.76 | 26.05 | 25.76 | 26.05 | +0.192% | 3,367 | -2.150% |
| 2025-08-08 | 26.22 | 26.22 | 25.99 | 26.00 | -0.459% | 2,950 | -1.962% |
| 2025-08-07 | 26.23 | 26.23 | 26.00 | 26.12 | +0.011% | 5,316 | -2.412% |
| 2025-08-06 | 26.15 | 26.24 | 26.05 | 26.12 | +0.146% | 2,744 | -2.401% |
| 2025-08-05 | 26.03 | 26.12 | 26.03 | 26.08 | -0.080% | 1,167 | -2.259% |
| 2025-08-04 | 26.00 | 26.25 | 26.00 | 26.10 | 0.000% | 4,081 | -2.337% |
| 2025-08-01 | 26.15 | 26.17 | 25.98 | 26.10 | +0.423% | 2,196 | -2.337% |
| 2025-07-31 | 25.97 | 26.27 | 25.97 | 25.99 | -0.408% | 3,068 | -1.924% |
| 2025-07-30 | 26.03 | 26.10 | 25.89 | 26.10 | +0.623% | 3,240 | -2.324% |
| 2025-07-29 | 25.83 | 26.20 | 25.70 | 25.93 | -0.173% | 4,898 | -1.716% |
| 2025-07-28 | 26.08 | 26.09 | 25.73 | 25.98 | -0.422% | 4,395 | -1.886% |
| 2025-07-25 | 25.97 | 26.10 | 25.97 | 26.09 | -0.036% | 3,371 | -2.300% |
| 2025-07-24 | 26.01 | 26.29 | 26.01 | 26.10 | +0.498% | 8,018 | -2.335% |
| 2025-07-23 | 25.63 | 26.25 | 25.63 | 25.97 | +0.425% | 15,223 | -1.848% |
| 2025-07-22 | 25.59 | 26.06 | 25.51 | 25.86 | +1.055% | 7,147 | -1.431% |
| 2025-07-21 | 25.40 | 25.68 | 25.40 | 25.59 | +0.748% | 14,298 | -0.391% |
| 2025-07-18 | 25.18 | 25.50 | 25.18 | 25.40 | +1.034% | 10,830 | +0.355% |
| 2025-07-17 | 25.73 | 25.75 | 24.92 | 25.14 | -2.255% | 28,924 | +1.392% |
| 2025-07-16 | 25.97 | 25.97 | 25.70 | 25.72 | +0.156% | 2,905 | -0.894% |
| 2025-07-15 | 25.71 | 25.87 | 25.65 | 25.68 | -0.849% | 3,252 | -0.740% |
| 2025-07-14 | 25.65 | 25.90 | 25.60 | 25.90 | +0.465% | 9,490 | -1.583% |
| 2025-07-11 | 25.87 | 25.88 | 25.58 | 25.78 | +0.900% | 5,608 | -1.125% |
| 2025-07-10 | 25.39 | 25.65 | 25.39 | 25.55 | +0.432% | 4,773 | -0.235% |
| 2025-07-09 | 25.64 | 25.64 | 25.37 | 25.44 | -0.235% | 5,171 | +0.197% |
| 2025-07-08 | 25.50 | 25.66 | 25.31 | 25.50 | -0.391% | 2,455 | -0.039% |
| 2025-07-07 | 25.52 | 25.75 | 25.49 | 25.60 | +0.392% | 4,218 | -0.430% |
| 2025-07-03 | 25.31 | 25.89 | 25.31 | 25.50 | +0.592% | 12,857 | -0.039% |
| 2025-07-02 | 25.36 | 25.56 | 25.27 | 25.35 | -0.020% | 5,709 | +0.552% |
| 2025-07-01 | 25.40 | 25.40 | 25.35 | 25.36 | -0.064% | 15,135 | +0.532% |
| 2025-06-30 | 25.20 | 25.71 | 25.20 | 25.37 | +0.600% | 10,594 | +0.468% |
| 2025-06-27 | 25.22 | 25.22 | 25.20 | 25.22 | +0.020% | 1,105 | +1.071% |
| 2025-06-26 | 25.25 | 25.67 | 25.17 | 25.21 | -0.218% | 2,588 | +1.091% |
| 2025-06-25 | 25.29 | 25.29 | 25.17 | 25.27 | +0.278% | 991 | +0.871% |
| 2025-06-24 | 25.17 | 25.29 | 25.17 | 25.20 | +0.060% | 5,988 | +1.151% |
| 2025-06-23 | 25.18 | 25.22 | 25.18 | 25.18 | +0.020% | 3,970 | +1.211% |
| 2025-06-20 | 25.20 | 25.20 | 25.15 | 25.18 | +0.119% | 3,511 | +1.231% |
| 2025-06-18 | 25.19 | 25.23 | 25.15 | 25.15 | -0.198% | 4,523 | +1.352% |
| 2025-06-17 | 25.45 | 25.45 | 25.12 | 25.20 | -0.787% | 11,409 | +1.151% |
| 2025-06-16 | 25.30 | 25.40 | 25.25 | 25.40 | 0.000% | 2,121 | +0.354% |
| 2025-06-13 | 25.45 | 25.45 | 25.26 | 25.40 | +0.079% | 2,070 | +0.354% |
| 2025-06-12 | 25.25 | 25.38 | 25.25 | 25.38 | +0.257% | 583 | +0.433% |
| 2025-06-11 | 25.30 | 25.31 | 25.25 | 25.31 | +0.133% | 4,123 | +0.692% |
| 2025-06-10 | 25.39 | 25.39 | 25.12 | 25.28 | +0.482% | 3,090 | +0.826% |
| 2025-06-09 | 25.20 | 25.39 | 25.05 | 25.16 | -1.576% | 7,636 | +1.312% |
| 2025-06-06 | 25.52 | 25.81 | 25.50 | 25.56 | +0.090% | 4,742 | -0.285% |
| 2025-06-05 | 25.66 | 25.66 | 25.43 | 25.54 | +0.197% | 3,218 | -0.196% |
| 2025-06-03 | 25.50 | 25.58 | 25.29 | 25.49 | -0.040% | 5,444 | +0.000% |
| 2025-06-02 | 25.50 | 25.50 | 25.44 | 25.50 | -0.078% | 1,584 | -0.039% |
| 2025-05-29 | 25.48 | 25.63 | 25.45 | 25.52 | -0.215% | 6,447 | -0.118% |
| 2025-05-28 | 25.47 | 25.68 | 25.47 | 25.57 | -0.021% | 945 | -0.332% |
| 2025-05-27 | 25.58 | 25.58 | 25.58 | 25.58 | +0.315% | 403 | -0.353% |
| 2025-05-23 | 25.34 | 25.50 | 25.34 | 25.50 | 0.000% | 1,423 | -0.039% |
| 2025-05-22 | 25.32 | 25.50 | 25.32 | 25.50 | +0.791% | 1,275 | -0.039% |
| 2025-05-21 | 25.45 | 25.45 | 25.30 | 25.30 | -0.589% | 5,348 | +0.751% |
| 2025-05-20 | 25.45 | 25.45 | 25.45 | 25.45 | -0.196% | 232 | +0.157% |
| 2025-05-19 | 25.49 | 25.50 | 25.47 | 25.50 | +0.275% | 1,117 | -0.039% |
| 2025-05-16 | 25.58 | 25.58 | 25.41 | 25.43 | -0.664% | 2,289 | +0.236% |
| 2025-05-15 | 25.57 | 25.60 | 25.39 | 25.60 | +0.827% | 4,522 | -0.430% |
| 2025-05-14 | 25.37 | 25.40 | 25.21 | 25.39 | +1.601% | 5,093 | +0.394% |
| 2025-05-13 | 25.23 | 25.23 | 23.96 | 24.99 | -1.265% | 51,754 | +2.001% |
| 2025-05-12 | 25.25 | 25.31 | 25.18 | 25.31 | +0.198% | 792 | +0.711% |
| 2025-05-09 | 25.34 | 25.41 | 25.16 | 25.26 | +0.238% | 3,396 | +0.911% |
| 2025-05-08 | 25.20 | 25.29 | 25.13 | 25.20 | +0.318% | 1,603 | +1.151% |
| 2025-05-07 | 25.37 | 25.46 | 25.08 | 25.12 | -1.034% | 11,393 | +1.473% |
| 2025-05-06 | 25.39 | 25.39 | 25.29 | 25.38 | +0.386% | 2,606 | +0.424% |
| 2025-05-05 | 25.21 | 25.38 | 25.18 | 25.29 | +0.139% | 2,591 | +0.811% |
| 2025-05-02 | 25.26 | 25.26 | 25.18 | 25.25 | +0.278% | 1,405 | +0.950% |
| 2025-05-01 | 25.21 | 25.27 | 25.15 | 25.18 | +0.479% | 2,329 | +1.231% |
| 2025-04-30 | 25.14 | 25.25 | 25.03 | 25.06 | -0.477% | 4,592 | +1.716% |
| 2025-04-29 | 25.14 | 25.43 | 25.14 | 25.18 | +0.399% | 3,230 | +1.231% |
| 2025-04-28 | 25.18 | 25.18 | 25.01 | 25.08 | -0.417% | 3,334 | +1.635% |
| 2025-04-25 | 25.15 | 25.20 | 25.07 | 25.18 | +0.339% | 5,258 | +1.211% |
| 2025-04-24 | 25.03 | 25.10 | 24.99 | 25.10 | +0.521% | 1,396 | +1.554% |
| 2025-04-23 | 25.02 | 25.20 | 24.95 | 24.97 | +0.080% | 16,319 | +2.082% |
| 2025-04-22 | 25.20 | 25.20 | 24.80 | 24.95 | -0.953% | 12,952 | +2.164% |
| 2025-04-21 | 25.21 | 25.21 | 25.15 | 25.19 | -0.513% | 5,791 | +1.191% |
| 2025-04-17 | 25.61 | 25.80 | 25.25 | 25.32 | -0.236% | 7,823 | +0.671% |
| 2025-04-16 | 25.15 | 25.38 | 25.15 | 25.38 | +0.794% | 2,869 | +0.433% |
| 2025-04-15 | 25.12 | 25.18 | 25.07 | 25.18 | +0.679% | 4,938 | +1.231% |
| 2025-04-14 | 25.25 | 25.25 | 25.01 | 25.01 | -0.358% | 1,887 | +1.919% |
| 2025-04-11 | 25.13 | 25.14 | 25.06 | 25.10 | +0.480% | 1,802 | +1.554% |
| 2025-04-10 | 25.13 | 25.29 | 24.89 | 24.98 | -0.557% | 8,326 | +2.042% |
| 2025-04-09 | 25.00 | 25.12 | 24.85 | 25.12 | 0.000% | 12,279 | +1.473% |
| 2025-04-08 | 25.01 | 25.29 | 25.01 | 25.12 | +0.884% | 13,820 | +1.473% |
| 2025-04-07 | 24.91 | 25.03 | 24.60 | 24.90 | -0.280% | 31,873 | +2.369% |
| 2025-04-04 | 25.20 | 25.65 | 24.95 | 24.97 | -0.952% | 23,542 | +2.082% |
| 2025-04-03 | 25.35 | 25.35 | 25.15 | 25.21 | -0.789% | 3,844 | +1.111% |
| 2025-04-02 | 25.42 | 25.47 | 25.36 | 25.41 | -0.156% | 6,324 | +0.313% |
| 2025-04-01 | 25.27 | 25.45 | 25.27 | 25.45 | +0.943% | 7,244 | +0.157% |
| 2025-03-31 | 25.37 | 25.37 | 25.21 | 25.21 | 0.000% | 1,709 | +1.102% |