TRTN/PD
Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.32USD+0.002%(+0.00)6,396
After-hoursOct 2, 2026 4:10:30 PM EDT
21.32USD0.000%(0.00)
TRTN/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.67 | 21.67 | 21.10 | 21.32 | +0.002% | 6,396 | 0.000% |
| 2026-10-01 | 21.47 | 21.52 | 20.99 | 21.32 | -1.115% | 5,330 | +0.002% |
| 2026-09-30 | 21.26 | 21.56 | 21.20 | 21.56 | +1.316% | 14,179 | -1.113% |
| 2026-09-29 | 21.10 | 21.46 | 21.05 | 21.28 | -1.023% | 10,065 | +0.188% |
| 2026-09-28 | 21.36 | 21.57 | 21.16 | 21.50 | -0.875% | 7,194 | -0.837% |
| 2026-09-25 | 21.67 | 21.91 | 21.51 | 21.69 | +0.309% | 3,159 | -1.705% |
| 2026-09-24 | 21.55 | 21.93 | 21.55 | 21.62 | -0.148% | 7,003 | -1.401% |
| 2026-09-23 | 21.70 | 21.70 | 21.45 | 21.66 | -1.523% | 20,886 | -1.547% |
| 2026-09-22 | 22.04 | 22.18 | 21.80 | 21.99 | -0.136% | 8,257 | -3.047% |
| 2026-09-21 | 22.03 | 22.26 | 21.97 | 22.02 | -0.249% | 2,779 | -3.179% |
| 2026-09-18 | 22.03 | 22.25 | 21.85 | 22.07 | -0.249% | 4,553 | -3.420% |
| 2026-09-17 | 21.95 | 22.20 | 21.95 | 22.13 | +0.981% | 4,249 | -3.660% |
| 2026-09-16 | 21.97 | 22.05 | 21.89 | 21.91 | +0.297% | 2,365 | -2.715% |
| 2026-09-15 | 22.00 | 22.23 | 21.81 | 21.85 | -1.176% | 5,228 | -2.426% |
| 2026-09-14 | 22.39 | 22.46 | 21.99 | 22.11 | -0.874% | 6,701 | -3.573% |
| 2026-09-11 | 22.25 | 22.66 | 22.15 | 22.30 | -0.157% | 3,818 | -4.416% |
| 2026-09-10 | 22.27 | 22.97 | 22.25 | 22.34 | -0.534% | 9,534 | -4.566% |
| 2026-09-09 | 22.55 | 23.02 | 22.46 | 22.46 | -0.553% | 18,685 | -5.076% |
| 2026-09-08 | 22.93 | 22.93 | 22.55 | 22.59 | -2.229% | 1,330 | -5.601% |
| 2026-09-04 | 23.00 | 23.10 | 22.99 | 23.10 | +0.544% | 3,132 | -7.706% |
| 2026-09-03 | 22.60 | 23.10 | 22.60 | 22.98 | +1.659% | 10,540 | -7.203% |
| 2026-09-02 | 22.69 | 23.02 | 22.60 | 22.60 | -0.788% | 5,196 | -5.664% |
| 2026-09-01 | 22.82 | 23.10 | 22.73 | 22.78 | -0.873% | 5,930 | -6.407% |
| 2026-08-31 | 22.96 | 23.03 | 22.81 | 22.98 | -0.756% | 5,226 | -7.224% |
| 2026-08-28 | 23.10 | 23.16 | 23.00 | 23.16 | -0.214% | 4,329 | -7.925% |
| 2026-08-27 | 23.27 | 23.27 | 23.10 | 23.20 | -0.056% | 2,451 | -8.122% |
| 2026-08-26 | 23.07 | 23.22 | 23.07 | 23.22 | +0.380% | 556 | -8.174% |
| 2026-08-25 | 23.26 | 23.26 | 23.04 | 23.13 | -0.559% | 2,291 | -7.825% |
| 2026-08-24 | 22.99 | 23.26 | 22.90 | 23.26 | +1.042% | 1,651 | -8.340% |
| 2026-08-21 | 22.81 | 23.28 | 22.81 | 23.02 | +0.613% | 4,521 | -7.386% |
| 2026-08-20 | 22.78 | 23.00 | 22.78 | 22.88 | -0.028% | 1,250 | -6.818% |
| 2026-08-19 | 22.87 | 23.10 | 22.87 | 22.89 | +0.072% | 4,681 | -6.845% |
| 2026-08-18 | 22.76 | 23.23 | 22.76 | 22.87 | -0.131% | 2,959 | -6.777% |
| 2026-08-17 | 23.03 | 23.03 | 22.75 | 22.90 | -1.123% | 3,461 | -6.900% |
| 2026-08-14 | 22.87 | 23.30 | 22.81 | 23.16 | +0.564% | 3,022 | -7.945% |
| 2026-08-13 | 22.85 | 23.03 | 22.85 | 23.03 | +0.876% | 8,998 | -7.425% |
| 2026-08-12 | 22.80 | 22.83 | 22.80 | 22.83 | +0.219% | 1,414 | -6.614% |
| 2026-08-11 | 22.70 | 22.80 | 22.68 | 22.78 | -0.132% | 2,407 | -6.409% |
| 2026-08-10 | 22.83 | 22.85 | 22.68 | 22.81 | +0.264% | 6,944 | -6.532% |
| 2026-08-07 | 22.65 | 22.81 | 22.65 | 22.75 | +0.088% | 3,933 | -6.286% |
| 2026-08-06 | 22.89 | 22.90 | 22.70 | 22.73 | +0.132% | 3,255 | -6.203% |
| 2026-08-05 | 22.71 | 23.04 | 22.70 | 22.70 | -0.307% | 5,172 | -6.079% |
| 2026-08-04 | 22.68 | 22.77 | 22.68 | 22.77 | -0.803% | 556 | -6.368% |
| 2026-08-03 | 22.56 | 22.95 | 22.56 | 22.95 | +1.121% | 686 | -7.120% |
| 2026-07-31 | 22.47 | 22.77 | 22.47 | 22.70 | +0.487% | 18,860 | -6.079% |
| 2026-07-30 | 22.50 | 22.60 | 22.47 | 22.59 | +0.244% | 4,440 | -5.622% |
| 2026-07-29 | 22.56 | 22.60 | 22.54 | 22.54 | -0.089% | 2,011 | -5.392% |
| 2026-07-28 | 22.67 | 22.83 | 22.43 | 22.55 | -0.814% | 5,008 | -5.476% |
| 2026-07-27 | 22.79 | 23.19 | 22.68 | 22.74 | -0.655% | 2,831 | -6.245% |
| 2026-07-24 | 22.46 | 22.94 | 22.40 | 22.89 | +0.482% | 3,844 | -6.858% |
| 2026-07-23 | 22.80 | 23.02 | 22.60 | 22.78 | -0.132% | 9,126 | -6.409% |
| 2026-07-22 | 22.80 | 23.10 | 22.80 | 22.81 | -0.309% | 5,278 | -6.532% |
| 2026-07-21 | 23.07 | 23.19 | 22.82 | 22.88 | -1.206% | 8,536 | -6.821% |
| 2026-07-20 | 23.07 | 23.25 | 23.05 | 23.16 | -0.240% | 6,302 | -7.945% |
| 2026-07-17 | 23.35 | 23.35 | 23.06 | 23.22 | -0.745% | 7,523 | -8.166% |
| 2026-07-16 | 22.95 | 23.40 | 22.95 | 23.39 | +0.171% | 2,821 | -8.850% |
| 2026-07-15 | 22.75 | 23.35 | 22.75 | 23.35 | +1.522% | 2,547 | -8.694% |
| 2026-07-14 | 22.91 | 23.00 | 22.85 | 23.00 | +0.437% | 2,473 | -7.304% |
| 2026-07-13 | 22.98 | 22.99 | 22.86 | 22.90 | -0.305% | 4,928 | -6.900% |
| 2026-07-10 | 23.01 | 23.07 | 22.85 | 22.97 | +0.349% | 4,206 | -7.183% |
| 2026-07-09 | 22.61 | 23.00 | 22.61 | 22.89 | +0.926% | 13,054 | -6.859% |
| 2026-07-08 | 22.73 | 23.11 | 22.64 | 22.68 | -1.305% | 16,540 | -5.996% |
| 2026-07-07 | 22.90 | 23.25 | 22.90 | 22.98 | +0.349% | 4,808 | -7.224% |
| 2026-07-06 | 23.20 | 23.20 | 22.59 | 22.90 | +0.197% | 4,780 | -6.900% |
| 2026-07-02 | 22.90 | 23.48 | 22.76 | 22.86 | -0.544% | 5,679 | -6.716% |
| 2026-07-01 | 22.70 | 23.09 | 22.61 | 22.98 | +1.547% | 5,179 | -7.224% |
| 2026-06-30 | 22.95 | 23.35 | 22.55 | 22.63 | -2.457% | 38,897 | -5.789% |
| 2026-06-29 | 22.84 | 23.20 | 22.73 | 23.20 | +1.354% | 9,114 | -8.103% |
| 2026-06-26 | 22.78 | 22.96 | 22.56 | 22.89 | +0.066% | 1,716 | -6.859% |
| 2026-06-25 | 22.99 | 23.32 | 22.83 | 22.88 | -0.522% | 12,412 | -6.798% |
| 2026-06-24 | 23.19 | 23.19 | 22.40 | 23.00 | -0.841% | 3,008 | -7.284% |
| 2026-06-23 | 23.18 | 23.35 | 22.99 | 23.19 | -0.557% | 3,119 | -8.064% |
| 2026-06-22 | 23.37 | 23.37 | 22.77 | 23.32 | -0.193% | 5,674 | -8.576% |
| 2026-06-18 | 23.24 | 23.45 | 23.24 | 23.36 | +0.711% | 4,054 | -8.752% |
| 2026-06-17 | 23.07 | 23.35 | 22.85 | 23.20 | +0.738% | 5,142 | -8.103% |
| 2026-06-16 | 22.95 | 23.07 | 22.75 | 23.03 | +1.053% | 2,419 | -7.425% |
| 2026-06-15 | 22.72 | 23.08 | 22.52 | 22.79 | +1.469% | 3,523 | -6.450% |
| 2026-06-12 | 22.61 | 22.73 | 22.32 | 22.46 | -1.275% | 7,032 | -5.076% |
| 2026-06-11 | 22.47 | 22.78 | 22.47 | 22.75 | +0.887% | 5,640 | -6.286% |
| 2026-06-10 | 23.02 | 23.02 | 22.47 | 22.55 | -1.786% | 7,184 | -5.455% |
| 2026-06-09 | 22.57 | 22.96 | 22.41 | 22.96 | +0.613% | 7,501 | -7.143% |
| 2026-06-08 | 23.05 | 23.08 | 22.29 | 22.82 | -2.060% | 4,072 | -6.573% |
| 2026-06-05 | 22.96 | 23.38 | 22.96 | 23.30 | +0.691% | 10,701 | -8.498% |
| 2026-06-04 | 23.02 | 23.15 | 22.96 | 23.14 | +0.434% | 7,386 | -7.865% |
| 2026-06-03 | 22.94 | 23.15 | 22.94 | 23.04 | -0.432% | 6,073 | -7.465% |
| 2026-06-02 | 22.96 | 23.21 | 22.83 | 23.14 | +0.609% | 7,214 | -7.865% |
| 2026-06-01 | 22.72 | 23.01 | 22.70 | 23.00 | +1.232% | 21,362 | -7.304% |
| 2026-05-29 | 22.92 | 23.14 | 22.43 | 22.72 | -1.942% | 38,165 | -6.162% |
| 2026-05-28 | 22.84 | 23.19 | 22.84 | 23.17 | +0.086% | 3,110 | -7.984% |
| 2026-05-27 | 22.90 | 23.28 | 22.90 | 23.15 | +0.102% | 3,685 | -7.905% |
| 2026-05-26 | 23.00 | 23.37 | 22.95 | 23.13 | +0.549% | 6,392 | -7.811% |
| 2026-05-22 | 22.96 | 23.37 | 22.83 | 23.00 | -0.777% | 18,043 | -7.304% |
| 2026-05-21 | 23.18 | 23.37 | 23.10 | 23.18 | -0.129% | 4,344 | -8.024% |
| 2026-05-20 | 23.27 | 23.46 | 23.18 | 23.21 | +0.129% | 5,615 | -8.143% |
| 2026-05-19 | 23.29 | 23.29 | 23.10 | 23.18 | +0.130% | 4,800 | -8.024% |
| 2026-05-18 | 23.06 | 23.38 | 23.06 | 23.15 | -0.000% | 3,346 | -7.905% |
| 2026-05-15 | 23.15 | 23.39 | 23.15 | 23.15 | -0.962% | 4,833 | -7.905% |
| 2026-05-14 | 23.13 | 23.50 | 23.13 | 23.38 | +0.300% | 2,725 | -8.791% |
| 2026-05-13 | 23.06 | 23.43 | 23.06 | 23.30 | +1.282% | 4,307 | -8.517% |
| 2026-05-12 | 23.09 | 23.28 | 22.91 | 23.01 | -0.947% | 10,025 | -7.345% |
| 2026-05-11 | 23.42 | 23.65 | 23.10 | 23.23 | -1.568% | 14,741 | -8.222% |
| 2026-05-08 | 23.56 | 23.62 | 23.38 | 23.60 | +0.170% | 3,111 | -9.661% |
| 2026-05-07 | 23.51 | 23.60 | 23.37 | 23.56 | 0.000% | 6,811 | -9.508% |
| 2026-05-06 | 23.56 | 23.93 | 23.31 | 23.56 | +0.255% | 2,962 | -9.508% |
| 2026-05-05 | 23.90 | 23.90 | 23.44 | 23.50 | +0.043% | 6,079 | -9.277% |
| 2026-05-04 | 23.46 | 23.59 | 23.33 | 23.49 | -0.339% | 3,870 | -9.238% |
| 2026-05-01 | 23.65 | 23.97 | 23.57 | 23.57 | +0.512% | 1,435 | -9.546% |
| 2026-04-30 | 23.37 | 23.78 | 23.20 | 23.45 | +0.131% | 8,815 | -9.083% |
| 2026-04-29 | 23.47 | 23.47 | 23.42 | 23.42 | -0.597% | 1,072 | -8.964% |
| 2026-04-28 | 23.42 | 23.56 | 23.19 | 23.56 | +0.191% | 3,349 | -9.508% |
| 2026-04-27 | 23.50 | 23.60 | 23.50 | 23.52 | -0.655% | 2,390 | -9.334% |
| 2026-04-24 | 23.74 | 23.79 | 23.61 | 23.67 | +0.680% | 10,552 | -9.928% |
| 2026-04-23 | 23.30 | 23.59 | 23.30 | 23.51 | +0.214% | 5,208 | -9.316% |
| 2026-04-22 | 23.53 | 23.53 | 23.40 | 23.46 | -0.213% | 3,210 | -9.122% |
| 2026-04-21 | 23.56 | 23.60 | 23.51 | 23.51 | -0.924% | 1,862 | -9.315% |
| 2026-04-20 | 23.66 | 23.80 | 23.24 | 23.73 | +0.569% | 5,616 | -10.153% |
| 2026-04-17 | 23.49 | 23.59 | 23.49 | 23.59 | +1.397% | 1,223 | -9.642% |
| 2026-04-16 | 23.50 | 23.70 | 23.27 | 23.27 | -1.565% | 2,485 | -8.380% |
| 2026-04-15 | 23.36 | 23.64 | 23.09 | 23.64 | +0.896% | 3,369 | -9.814% |
| 2026-04-14 | 23.23 | 23.63 | 23.23 | 23.43 | +1.472% | 4,364 | -9.006% |
| 2026-04-13 | 23.05 | 23.09 | 22.85 | 23.09 | -0.986% | 2,253 | -7.666% |
| 2026-04-10 | 22.96 | 23.32 | 22.96 | 23.32 | +1.480% | 2,562 | -8.576% |
| 2026-04-09 | 22.68 | 22.98 | 22.68 | 22.98 | +0.613% | 7,829 | -7.224% |
| 2026-04-08 | 22.62 | 23.05 | 22.60 | 22.84 | +1.873% | 5,317 | -6.655% |
| 2026-04-07 | 22.71 | 22.71 | 22.37 | 22.42 | -1.796% | 7,924 | -4.906% |
| 2026-04-06 | 22.58 | 22.99 | 22.58 | 22.83 | +1.107% | 3,867 | -6.614% |
| 2026-04-02 | 22.17 | 22.59 | 22.17 | 22.58 | +1.006% | 4,954 | -5.580% |
| 2026-04-01 | 22.45 | 22.67 | 22.36 | 22.36 | -0.423% | 7,464 | -4.630% |
| 2026-03-31 | 22.38 | 22.58 | 22.15 | 22.45 | +0.537% | 8,069 | -5.033% |
| 2026-03-30 | 22.52 | 22.76 | 22.33 | 22.33 | -1.500% | 3,743 | -4.523% |
| 2026-03-27 | 22.30 | 22.97 | 22.30 | 22.67 | +0.931% | 5,350 | -5.955% |
| 2026-03-26 | 22.82 | 22.82 | 22.31 | 22.46 | -1.660% | 13,471 | -5.079% |
| 2026-03-25 | 23.00 | 23.16 | 22.83 | 22.84 | +1.331% | 4,242 | -6.655% |
| 2026-03-24 | 22.25 | 22.54 | 22.25 | 22.54 | -0.931% | 3,670 | -5.413% |
| 2026-03-23 | 21.96 | 23.00 | 21.96 | 22.75 | +2.394% | 4,085 | -6.294% |
| 2026-03-20 | 22.89 | 22.89 | 22.22 | 22.22 | -2.969% | 7,634 | -4.050% |
| 2026-03-19 | 22.93 | 23.22 | 22.90 | 22.90 | -0.780% | 3,608 | -6.900% |
| 2026-03-18 | 23.19 | 23.20 | 22.90 | 23.08 | -0.667% | 7,777 | -7.626% |
| 2026-03-17 | 23.08 | 23.23 | 23.08 | 23.23 | +1.154% | 1,381 | -8.242% |
| 2026-03-16 | 23.25 | 23.56 | 22.90 | 22.97 | -1.162% | 7,066 | -7.183% |
| 2026-03-13 | 23.70 | 23.70 | 23.15 | 23.24 | -1.148% | 6,634 | -8.262% |
| 2026-03-12 | 23.90 | 23.90 | 23.43 | 23.51 | -0.592% | 2,368 | -9.315% |
| 2026-03-11 | 23.88 | 23.88 | 23.55 | 23.65 | +0.212% | 1,794 | -9.852% |
| 2026-03-10 | 23.51 | 23.65 | 23.44 | 23.60 | +0.511% | 3,529 | -9.661% |
| 2026-03-09 | 23.67 | 23.67 | 23.10 | 23.48 | -1.716% | 12,348 | -9.199% |
| 2026-03-06 | 24.00 | 24.00 | 23.51 | 23.89 | -0.789% | 7,311 | -10.758% |
| 2026-03-05 | 23.85 | 24.10 | 23.85 | 24.08 | +0.964% | 7,125 | -11.462% |
| 2026-03-04 | 23.75 | 23.85 | 23.64 | 23.85 | +0.084% | 2,552 | -10.608% |
| 2026-03-03 | 23.62 | 23.84 | 23.50 | 23.83 | +0.889% | 7,331 | -10.533% |
| 2026-03-02 | 23.57 | 23.87 | 23.57 | 23.62 | 0.000% | 5,617 | -9.738% |
| 2026-02-27 | 24.00 | 24.09 | 23.54 | 23.62 | -1.788% | 19,419 | -9.738% |
| 2026-02-26 | 24.30 | 24.30 | 24.00 | 24.05 | -0.620% | 6,644 | -11.351% |
| 2026-02-25 | 24.13 | 24.20 | 24.11 | 24.20 | +0.124% | 5,282 | -11.901% |
| 2026-02-24 | 24.20 | 24.22 | 23.98 | 24.17 | -0.041% | 5,257 | -11.791% |
| 2026-02-23 | 24.26 | 24.26 | 24.08 | 24.18 | +0.249% | 6,368 | -11.828% |
| 2026-02-20 | 24.06 | 24.12 | 23.98 | 24.12 | +0.249% | 3,289 | -11.609% |
| 2026-02-19 | 23.77 | 24.06 | 23.77 | 24.06 | +0.669% | 12,206 | -11.388% |
| 2026-02-18 | 23.89 | 23.90 | 23.83 | 23.90 | 0.000% | 6,491 | -10.795% |
| 2026-02-17 | 23.88 | 23.90 | 23.77 | 23.90 | +0.084% | 32,887 | -10.795% |
| 2026-02-13 | 23.84 | 23.88 | 23.84 | 23.88 | +0.168% | 6,658 | -10.720% |
| 2026-02-12 | 23.55 | 23.84 | 23.55 | 23.84 | +0.379% | 561 | -10.570% |
| 2026-02-11 | 23.52 | 23.87 | 23.52 | 23.75 | +0.978% | 5,049 | -10.232% |
| 2026-02-10 | 23.20 | 23.60 | 23.20 | 23.52 | -1.176% | 1,561 | -9.354% |
| 2026-02-09 | 23.57 | 23.80 | 23.56 | 23.80 | +0.997% | 4,741 | -10.420% |
| 2026-02-06 | 23.84 | 23.84 | 23.29 | 23.57 | -0.904% | 5,004 | -9.527% |
| 2026-02-05 | 23.69 | 23.78 | 23.67 | 23.78 | +0.537% | 2,325 | -10.345% |
| 2026-02-04 | 23.65 | 23.65 | 23.65 | 23.65 | +0.224% | 757 | -9.863% |
| 2026-02-03 | 23.85 | 23.85 | 23.50 | 23.60 | -0.923% | 2,868 | -9.661% |
| 2026-02-02 | 23.48 | 23.83 | 23.07 | 23.82 | +1.018% | 5,158 | -10.495% |
| 2026-01-30 | 23.49 | 23.87 | 23.49 | 23.58 | -0.506% | 5,600 | -9.584% |
| 2026-01-29 | 23.73 | 23.73 | 23.62 | 23.70 | +0.042% | 1,876 | -10.042% |
| 2026-01-28 | 23.89 | 23.89 | 23.60 | 23.69 | -0.462% | 1,764 | -10.004% |
| 2026-01-27 | 23.80 | 23.80 | 23.50 | 23.80 | -0.000% | 10,935 | -10.420% |
| 2026-01-26 | 23.85 | 23.85 | 23.48 | 23.80 | -0.210% | 3,362 | -10.420% |
| 2026-01-23 | 23.71 | 23.90 | 23.50 | 23.85 | +0.421% | 6,209 | -10.608% |
| 2026-01-22 | 23.90 | 23.90 | 23.68 | 23.75 | -0.669% | 5,197 | -10.232% |
| 2026-01-21 | 23.00 | 23.91 | 23.00 | 23.91 | +2.530% | 9,623 | -10.832% |
| 2026-01-20 | 23.45 | 23.45 | 22.97 | 23.32 | -1.103% | 5,789 | -8.576% |
| 2026-01-16 | 23.61 | 23.79 | 23.52 | 23.58 | -0.127% | 4,766 | -9.584% |
| 2026-01-15 | 23.86 | 23.93 | 23.61 | 23.61 | -1.047% | 9,946 | -9.700% |
| 2026-01-14 | 23.55 | 23.86 | 23.55 | 23.86 | +1.145% | 7,598 | -10.645% |
| 2026-01-13 | 23.65 | 23.65 | 23.45 | 23.59 | +1.071% | 2,809 | -9.623% |
| 2026-01-12 | 23.16 | 23.40 | 23.00 | 23.34 | +0.258% | 6,305 | -8.655% |
| 2026-01-09 | 22.80 | 23.29 | 22.80 | 23.28 | +0.258% | 12,071 | -8.419% |
| 2026-01-08 | 23.00 | 23.26 | 23.00 | 23.22 | +1.265% | 29,342 | -8.183% |
| 2026-01-07 | 23.13 | 23.24 | 22.93 | 22.93 | -0.864% | 10,697 | -7.021% |
| 2026-01-06 | 23.20 | 23.20 | 22.88 | 23.13 | -0.346% | 3,246 | -7.825% |
| 2026-01-05 | 23.23 | 23.30 | 23.03 | 23.21 | -0.257% | 3,889 | -8.143% |
| 2026-01-02 | 23.17 | 23.27 | 23.10 | 23.27 | +0.736% | 7,265 | -8.380% |
| 2025-12-31 | 23.34 | 23.75 | 23.05 | 23.10 | -1.029% | 17,880 | -7.706% |
| 2025-12-30 | 23.70 | 23.73 | 23.34 | 23.34 | -1.519% | 12,692 | -8.655% |
| 2025-12-29 | 23.79 | 24.00 | 23.66 | 23.70 | -0.691% | 5,501 | -10.042% |
| 2025-12-26 | 23.96 | 23.99 | 23.80 | 23.86 | -0.396% | 4,595 | -10.664% |
| 2025-12-24 | 24.00 | 24.00 | 23.96 | 23.96 | -0.167% | 4,236 | -11.018% |
| 2025-12-23 | 23.81 | 24.00 | 23.81 | 24.00 | 0.000% | 2,842 | -11.167% |
| 2025-12-22 | 23.90 | 24.01 | 23.90 | 24.00 | +0.418% | 43,980 | -11.167% |
| 2025-12-19 | 23.81 | 23.90 | 23.66 | 23.90 | 0.000% | 11,560 | -10.795% |
| 2025-12-18 | 23.61 | 24.04 | 23.50 | 23.90 | +0.378% | 16,253 | -10.795% |
| 2025-12-17 | 23.36 | 23.90 | 23.36 | 23.81 | +1.233% | 19,796 | -10.458% |
| 2025-12-16 | 23.44 | 23.60 | 23.40 | 23.52 | +0.969% | 19,110 | -9.354% |
| 2025-12-15 | 23.44 | 23.58 | 23.27 | 23.29 | -0.452% | 10,361 | -8.475% |
| 2025-12-12 | 23.55 | 23.55 | 23.22 | 23.40 | 0.000% | 5,533 | -8.889% |
| 2025-12-11 | 23.40 | 23.56 | 23.30 | 23.40 | 0.000% | 4,318 | -8.889% |
| 2025-12-10 | 23.45 | 23.45 | 23.06 | 23.40 | +0.223% | 11,026 | -8.889% |
| 2025-12-09 | 23.28 | 23.35 | 23.20 | 23.35 | +0.681% | 13,783 | -8.686% |
| 2025-12-08 | 23.22 | 23.32 | 23.00 | 23.19 | -1.778% | 8,598 | -8.064% |
| 2025-12-05 | 23.63 | 23.72 | 23.50 | 23.61 | +0.127% | 13,536 | -9.699% |
| 2025-12-04 | 23.58 | 23.70 | 23.56 | 23.58 | +0.192% | 4,447 | -9.585% |
| 2025-12-03 | 23.54 | 23.61 | 23.53 | 23.53 | +0.319% | 1,246 | -9.411% |
| 2025-12-02 | 23.60 | 23.60 | 23.46 | 23.46 | +0.111% | 11,195 | -9.122% |
| 2025-12-01 | 23.65 | 23.65 | 23.40 | 23.43 | -0.070% | 5,393 | -9.021% |
| 2025-11-28 | 23.45 | 23.45 | 23.45 | 23.45 | -0.211% | 344 | -9.085% |
| 2025-11-26 | 23.25 | 23.50 | 23.25 | 23.50 | +0.039% | 7,876 | -9.277% |
| 2025-11-25 | 23.37 | 23.55 | 23.37 | 23.49 | -0.378% | 6,158 | -9.241% |
| 2025-11-24 | 23.19 | 23.59 | 23.19 | 23.58 | +0.336% | 6,513 | -9.584% |
| 2025-11-21 | 23.36 | 23.50 | 23.12 | 23.50 | +0.518% | 6,280 | -9.280% |
| 2025-11-20 | 23.32 | 23.52 | 23.05 | 23.38 | +0.833% | 5,785 | -8.811% |
| 2025-11-19 | 23.11 | 23.20 | 23.01 | 23.19 | -0.271% | 4,709 | -8.052% |
| 2025-11-18 | 23.29 | 23.47 | 23.18 | 23.25 | -0.215% | 16,593 | -8.301% |
| 2025-11-17 | 23.40 | 23.40 | 23.30 | 23.30 | -0.724% | 3,138 | -8.498% |
| 2025-11-14 | 23.51 | 23.53 | 23.40 | 23.47 | -0.128% | 4,237 | -9.161% |
| 2025-11-13 | 23.30 | 23.66 | 23.14 | 23.50 | 0.000% | 12,990 | -9.277% |
| 2025-11-12 | 23.57 | 23.58 | 23.50 | 23.50 | -0.212% | 6,671 | -9.277% |
| 2025-11-11 | 23.39 | 23.55 | 23.17 | 23.55 | +1.376% | 13,517 | -9.469% |
| 2025-11-10 | 23.68 | 23.68 | 23.16 | 23.23 | +0.161% | 2,694 | -8.224% |
| 2025-11-07 | 23.01 | 23.19 | 22.99 | 23.19 | -0.244% | 4,936 | -8.076% |
| 2025-11-06 | 22.86 | 23.25 | 22.75 | 23.25 | +1.130% | 5,286 | -8.300% |
| 2025-11-05 | 22.71 | 23.00 | 22.71 | 22.99 | +1.122% | 4,622 | -7.264% |
| 2025-11-04 | 23.16 | 23.16 | 22.68 | 22.73 | -0.285% | 5,749 | -6.224% |
| 2025-11-03 | 22.93 | 22.98 | 22.74 | 22.80 | -0.999% | 15,269 | -6.491% |
| 2025-10-31 | 22.91 | 23.03 | 22.90 | 23.03 | +0.130% | 8,790 | -7.425% |
| 2025-10-30 | 23.04 | 23.15 | 23.00 | 23.00 | -0.191% | 4,392 | -7.304% |
| 2025-10-29 | 23.00 | 23.16 | 22.91 | 23.04 | -0.026% | 7,037 | -7.482% |
| 2025-10-28 | 23.05 | 23.14 | 23.05 | 23.05 | -0.432% | 15,466 | -7.505% |
| 2025-10-27 | 22.98 | 23.15 | 22.92 | 23.15 | +0.259% | 5,085 | -7.905% |
| 2025-10-24 | 23.10 | 23.10 | 23.05 | 23.09 | -0.043% | 3,187 | -7.666% |
| 2025-10-23 | 23.16 | 23.16 | 23.03 | 23.10 | -0.259% | 5,059 | -7.706% |
| 2025-10-22 | 23.01 | 23.16 | 22.96 | 23.16 | +0.260% | 10,402 | -7.945% |
| 2025-10-21 | 23.08 | 23.16 | 23.08 | 23.10 | -0.130% | 8,146 | -7.706% |
| 2025-10-20 | 22.88 | 23.16 | 22.88 | 23.13 | +1.047% | 21,457 | -7.825% |
| 2025-10-17 | 22.60 | 22.97 | 22.60 | 22.89 | +1.285% | 15,151 | -6.860% |
| 2025-10-16 | 22.86 | 22.86 | 22.53 | 22.60 | -1.007% | 7,824 | -5.664% |
| 2025-10-15 | 22.60 | 22.83 | 22.60 | 22.83 | +0.308% | 15,305 | -6.614% |
| 2025-10-14 | 22.33 | 22.76 | 22.33 | 22.76 | +2.154% | 11,659 | -6.327% |
| 2025-10-13 | 22.19 | 22.32 | 22.19 | 22.28 | +0.723% | 7,559 | -4.309% |
| 2025-10-10 | 22.25 | 22.26 | 22.12 | 22.12 | -0.896% | 7,164 | -3.617% |
| 2025-10-09 | 22.46 | 22.47 | 22.22 | 22.32 | -0.134% | 18,554 | -4.480% |
| 2025-10-08 | 22.81 | 22.89 | 22.28 | 22.35 | -1.542% | 166,453 | -4.609% |
| 2025-10-07 | 22.65 | 22.90 | 22.63 | 22.70 | -0.656% | 12,395 | -6.079% |
| 2025-10-06 | 22.85 | 22.85 | 22.65 | 22.85 | -0.131% | 7,699 | -6.696% |
| 2025-10-03 | 22.84 | 23.02 | 22.61 | 22.88 | +0.131% | 7,185 | -6.818% |
| 2025-10-02 | 22.98 | 22.99 | 22.72 | 22.85 | -0.349% | 7,419 | -6.696% |
| 2025-10-01 | 22.67 | 22.93 | 22.64 | 22.93 | +1.685% | 13,258 | -7.021% |
| 2025-09-30 | 22.80 | 22.87 | 22.51 | 22.55 | -1.140% | 173,226 | -5.455% |
| 2025-09-29 | 22.78 | 23.25 | 22.68 | 22.81 | +0.096% | 12,556 | -6.532% |
| 2025-09-26 | 22.65 | 22.83 | 22.65 | 22.79 | +0.168% | 4,951 | -6.443% |
| 2025-09-25 | 22.95 | 22.95 | 22.70 | 22.75 | -0.563% | 9,740 | -6.286% |
| 2025-09-24 | 22.78 | 22.97 | 22.75 | 22.88 | +0.214% | 11,173 | -6.814% |
| 2025-09-23 | 23.09 | 23.09 | 22.69 | 22.83 | -1.126% | 29,272 | -6.614% |
| 2025-09-22 | 23.31 | 23.33 | 22.92 | 23.09 | -0.880% | 19,369 | -7.666% |
| 2025-09-19 | 23.36 | 23.42 | 23.26 | 23.30 | +0.441% | 27,613 | -8.478% |
| 2025-09-18 | 23.35 | 23.49 | 23.10 | 23.19 | -0.793% | 9,973 | -8.075% |
| 2025-09-17 | 23.61 | 23.61 | 23.30 | 23.38 | -0.981% | 18,920 | -8.804% |
| 2025-09-16 | 23.57 | 23.75 | 23.55 | 23.61 | +0.704% | 11,166 | -9.699% |
| 2025-09-15 | 23.52 | 23.60 | 23.39 | 23.45 | -0.615% | 10,633 | -9.064% |
| 2025-09-12 | 23.68 | 23.68 | 23.48 | 23.59 | +0.021% | 19,124 | -9.623% |
| 2025-09-11 | 23.70 | 24.00 | 23.59 | 23.59 | -0.485% | 32,659 | -9.604% |
| 2025-09-10 | 23.71 | 23.75 | 23.59 | 23.70 | -0.084% | 4,426 | -10.042% |
| 2025-09-09 | 23.78 | 23.80 | 23.71 | 23.72 | -0.210% | 8,690 | -10.118% |
| 2025-09-08 | 23.86 | 23.86 | 23.68 | 23.77 | -1.328% | 4,822 | -10.307% |
| 2025-09-05 | 23.71 | 24.10 | 23.71 | 24.09 | +0.375% | 10,769 | -11.499% |
| 2025-09-04 | 24.00 | 24.12 | 23.77 | 24.00 | +0.083% | 13,220 | -11.167% |
| 2025-09-03 | 24.13 | 24.35 | 23.98 | 23.98 | -1.276% | 18,240 | -11.093% |
| 2025-09-02 | 24.18 | 24.34 | 24.18 | 24.29 | +0.705% | 7,361 | -12.227% |
| 2025-08-29 | 24.20 | 24.29 | 23.62 | 24.12 | -0.331% | 9,406 | -11.609% |
| 2025-08-28 | 24.15 | 24.26 | 24.15 | 24.20 | +0.083% | 7,757 | -11.901% |
| 2025-08-27 | 24.07 | 24.18 | 23.98 | 24.18 | +0.666% | 11,620 | -11.828% |
| 2025-08-26 | 24.00 | 24.02 | 23.90 | 24.02 | +0.167% | 9,960 | -11.241% |
| 2025-08-25 | 23.96 | 24.06 | 23.74 | 23.98 | +0.545% | 14,308 | -11.093% |
| 2025-08-22 | 23.66 | 23.85 | 23.60 | 23.85 | +1.274% | 4,994 | -10.608% |
| 2025-08-21 | 23.41 | 23.63 | 23.37 | 23.55 | -0.339% | 13,236 | -9.469% |
| 2025-08-20 | 23.45 | 23.74 | 23.35 | 23.63 | +0.553% | 15,343 | -9.776% |
| 2025-08-19 | 23.19 | 23.50 | 23.19 | 23.50 | +0.902% | 36,005 | -9.277% |
| 2025-08-18 | 23.30 | 23.38 | 22.95 | 23.29 | +0.172% | 14,716 | -8.459% |
| 2025-08-15 | 23.22 | 23.39 | 23.20 | 23.25 | +0.129% | 23,301 | -8.301% |
| 2025-08-14 | 23.16 | 23.22 | 23.06 | 23.22 | +0.216% | 7,685 | -8.183% |
| 2025-08-13 | 23.29 | 23.30 | 22.87 | 23.17 | -0.877% | 132,116 | -7.984% |
| 2025-08-12 | 23.24 | 23.40 | 23.24 | 23.38 | +0.798% | 17,431 | -8.791% |
| 2025-08-11 | 23.10 | 23.24 | 23.10 | 23.19 | +0.130% | 2,439 | -8.064% |
| 2025-08-08 | 23.03 | 23.25 | 23.03 | 23.16 | -0.387% | 8,605 | -7.945% |
| 2025-08-07 | 23.24 | 23.25 | 22.89 | 23.25 | +0.693% | 9,890 | -8.301% |
| 2025-08-06 | 23.17 | 23.18 | 22.93 | 23.09 | 0.000% | 4,959 | -7.666% |
| 2025-08-05 | 22.50 | 23.13 | 22.50 | 23.09 | +2.303% | 15,404 | -7.666% |
| 2025-08-04 | 22.48 | 22.70 | 22.33 | 22.57 | +0.759% | 4,535 | -5.539% |
| 2025-08-01 | 22.35 | 22.43 | 22.35 | 22.40 | +0.403% | 3,008 | -4.821% |
| 2025-07-31 | 22.44 | 22.56 | 22.13 | 22.31 | -0.624% | 19,646 | -4.437% |
| 2025-07-30 | 22.61 | 22.61 | 22.18 | 22.45 | -0.768% | 100,489 | -5.033% |
| 2025-07-29 | 22.78 | 23.04 | 22.55 | 22.62 | -0.292% | 20,799 | -5.763% |
| 2025-07-28 | 22.59 | 22.76 | 22.59 | 22.69 | -0.482% | 4,907 | -6.038% |
| 2025-07-25 | 22.70 | 22.80 | 22.70 | 22.80 | +0.264% | 8,321 | -6.491% |
| 2025-07-24 | 22.74 | 22.90 | 22.72 | 22.74 | 0.000% | 8,665 | -6.245% |
| 2025-07-23 | 22.72 | 22.89 | 22.65 | 22.74 | -0.220% | 8,057 | -6.245% |
| 2025-07-22 | 22.90 | 22.90 | 22.61 | 22.79 | -0.480% | 8,807 | -6.451% |
| 2025-07-21 | 22.81 | 22.98 | 22.81 | 22.90 | +0.395% | 107,268 | -6.900% |
| 2025-07-18 | 23.00 | 23.13 | 22.81 | 22.81 | -0.370% | 12,427 | -6.532% |
| 2025-07-17 | 23.36 | 23.48 | 22.86 | 22.89 | -1.102% | 37,213 | -6.878% |
| 2025-07-16 | 22.95 | 23.55 | 22.95 | 23.15 | -0.054% | 34,413 | -7.905% |
| 2025-07-15 | 22.99 | 23.40 | 22.94 | 23.16 | +0.882% | 7,003 | -7.955% |
| 2025-07-14 | 23.10 | 23.15 | 22.86 | 22.96 | +0.258% | 8,554 | -7.143% |
| 2025-07-11 | 23.30 | 23.39 | 22.90 | 22.90 | -0.690% | 9,098 | -6.904% |
| 2025-07-10 | 22.94 | 23.27 | 22.94 | 23.06 | -0.389% | 16,041 | -7.546% |
| 2025-07-09 | 23.50 | 23.72 | 22.92 | 23.15 | -0.658% | 20,568 | -7.905% |
| 2025-07-08 | 23.08 | 23.36 | 23.02 | 23.30 | -0.242% | 6,054 | -8.511% |
| 2025-07-07 | 23.23 | 23.37 | 23.12 | 23.36 | +0.056% | 6,436 | -8.733% |
| 2025-07-03 | 23.32 | 23.49 | 23.07 | 23.35 | +0.504% | 7,540 | -8.682% |
| 2025-07-02 | 22.55 | 23.24 | 22.55 | 23.23 | +2.290% | 13,122 | -8.222% |
| 2025-07-01 | 22.60 | 23.00 | 22.19 | 22.71 | +2.113% | 19,243 | -6.121% |
| 2025-06-30 | 22.29 | 22.49 | 22.24 | 22.24 | 0.000% | 31,683 | -4.137% |
| 2025-06-27 | 22.47 | 22.67 | 22.22 | 22.24 | -1.375% | 4,195 | -4.137% |
| 2025-06-26 | 22.48 | 22.63 | 22.29 | 22.55 | +1.144% | 22,906 | -5.455% |
| 2025-06-25 | 22.26 | 22.52 | 22.22 | 22.30 | -0.022% | 15,568 | -4.373% |
| 2025-06-24 | 22.30 | 22.36 | 22.20 | 22.30 | +0.101% | 15,689 | -4.395% |
| 2025-06-23 | 22.28 | 22.37 | 22.18 | 22.28 | -1.077% | 4,353 | -4.298% |
| 2025-06-20 | 22.45 | 22.52 | 22.42 | 22.52 | +0.089% | 3,062 | -5.329% |
| 2025-06-18 | 22.38 | 22.50 | 22.31 | 22.50 | +0.563% | 4,950 | -5.244% |
| 2025-06-17 | 21.98 | 22.40 | 21.94 | 22.37 | +2.024% | 31,519 | -4.711% |
| 2025-06-16 | 21.72 | 21.93 | 21.72 | 21.93 | +0.505% | 6,763 | -2.783% |
| 2025-06-13 | 21.76 | 22.01 | 21.62 | 21.82 | +0.414% | 11,890 | -2.291% |
| 2025-06-12 | 21.62 | 21.78 | 21.50 | 21.73 | +0.746% | 22,759 | -1.887% |
| 2025-06-11 | 21.42 | 21.60 | 21.42 | 21.57 | +0.602% | 6,902 | -1.154% |
| 2025-06-10 | 21.01 | 21.45 | 21.00 | 21.44 | +2.062% | 13,024 | -0.560% |
| 2025-06-09 | 20.88 | 21.19 | 20.79 | 21.01 | -1.423% | 12,100 | +1.491% |
| 2025-06-06 | 21.60 | 21.70 | 21.31 | 21.31 | -1.114% | 6,707 | +0.047% |
| 2025-06-05 | 21.57 | 21.75 | 21.30 | 21.55 | +1.269% | 8,903 | -1.067% |
| 2025-06-04 | 21.20 | 21.34 | 21.20 | 21.28 | +0.805% | 1,879 | +0.188% |
| 2025-06-03 | 21.13 | 21.14 | 20.86 | 21.11 | +0.814% | 17,771 | +0.995% |
| 2025-06-02 | 20.89 | 21.00 | 20.71 | 20.94 | +0.671% | 15,668 | +1.817% |
| 2025-05-30 | 21.75 | 21.75 | 20.80 | 20.80 | -3.480% | 46,286 | +2.500% |
| 2025-05-29 | 21.49 | 21.66 | 21.28 | 21.55 | +0.367% | 5,715 | -1.067% |
| 2025-05-28 | 21.45 | 21.65 | 21.45 | 21.47 | -1.009% | 7,225 | -0.704% |
| 2025-05-27 | 21.29 | 21.69 | 21.29 | 21.69 | +0.800% | 13,076 | -1.706% |
| 2025-05-23 | 21.30 | 21.52 | 21.22 | 21.52 | +1.117% | 5,775 | -0.919% |
| 2025-05-22 | 21.30 | 21.37 | 21.19 | 21.28 | +0.526% | 3,453 | +0.188% |
| 2025-05-21 | 21.06 | 21.52 | 21.04 | 21.17 | -1.584% | 12,092 | +0.715% |
| 2025-05-20 | 21.48 | 21.54 | 21.47 | 21.51 | +0.393% | 6,912 | -0.880% |
| 2025-05-19 | 21.25 | 21.45 | 21.22 | 21.43 | -0.117% | 6,884 | -0.490% |
| 2025-05-16 | 21.47 | 21.47 | 21.22 | 21.45 | -0.047% | 7,490 | -0.606% |
| 2025-05-15 | 21.29 | 21.47 | 21.20 | 21.46 | +1.706% | 7,387 | -0.652% |
| 2025-05-14 | 21.14 | 21.27 | 20.86 | 21.10 | +0.333% | 6,157 | +1.043% |
| 2025-05-13 | 21.22 | 21.22 | 19.76 | 21.03 | -2.095% | 43,133 | +1.379% |
| 2025-05-12 | 21.32 | 21.49 | 21.17 | 21.48 | +1.130% | 19,433 | -0.745% |
| 2025-05-09 | 21.27 | 21.40 | 21.15 | 21.24 | -0.375% | 11,620 | +0.377% |
| 2025-05-08 | 21.45 | 21.54 | 21.21 | 21.32 | -0.652% | 7,511 | 0.000% |
| 2025-05-07 | 21.45 | 21.55 | 21.40 | 21.46 | +0.468% | 5,822 | -0.652% |
| 2025-05-06 | 21.13 | 21.36 | 21.12 | 21.36 | +0.993% | 5,503 | -0.187% |
| 2025-05-05 | 21.20 | 21.32 | 21.01 | 21.15 | -0.377% | 7,839 | +0.804% |
| 2025-05-02 | 21.06 | 21.36 | 21.00 | 21.23 | +0.975% | 6,840 | +0.424% |
| 2025-05-01 | 21.15 | 21.33 | 21.03 | 21.03 | -0.449% | 10,624 | +1.403% |
| 2025-04-30 | 21.19 | 21.39 | 20.82 | 21.12 | -0.659% | 16,800 | +0.947% |
| 2025-04-29 | 21.40 | 21.76 | 21.26 | 21.26 | -0.932% | 6,438 | +0.282% |
| 2025-04-28 | 21.23 | 21.49 | 20.91 | 21.46 | +2.190% | 14,975 | -0.652% |
| 2025-04-25 | 21.04 | 21.23 | 21.00 | 21.00 | 0.000% | 5,978 | +1.524% |
| 2025-04-24 | 20.71 | 21.10 | 20.71 | 21.00 | +0.719% | 7,566 | +1.524% |
| 2025-04-23 | 20.85 | 20.92 | 20.70 | 20.85 | +0.482% | 12,747 | +2.254% |
| 2025-04-22 | 20.98 | 20.98 | 20.39 | 20.75 | -1.096% | 41,949 | +2.747% |
| 2025-04-21 | 21.01 | 21.01 | 20.78 | 20.98 | +0.383% | 5,584 | +1.621% |
| 2025-04-17 | 20.68 | 21.32 | 20.68 | 20.90 | -0.843% | 5,390 | +2.010% |
| 2025-04-16 | 20.75 | 21.21 | 20.75 | 21.08 | -0.319% | 2,431 | +1.150% |
| 2025-04-15 | 21.18 | 21.18 | 20.81 | 21.14 | +1.076% | 11,822 | +0.828% |
| 2025-04-14 | 20.65 | 20.92 | 20.50 | 20.92 | 0.000% | 10,799 | +1.912% |