TRTN/PE
Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
17.66USD-1.064%(-0.19)6,065
After-hoursOct 2, 2026 4:10:30 PM EDT
17.66USD0.000%(0.00)
TRTN/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.85 | 18.11 | 17.59 | 17.66 | -1.064% | 6,065 | 0.000% |
| 2026-10-01 | 17.69 | 17.92 | 17.69 | 17.85 | -0.778% | 6,125 | -1.064% |
| 2026-09-30 | 18.03 | 18.07 | 17.71 | 17.99 | -0.277% | 75,904 | -1.834% |
| 2026-09-29 | 18.02 | 18.21 | 17.95 | 18.04 | +0.222% | 8,886 | -2.106% |
| 2026-09-28 | 18.01 | 18.22 | 17.85 | 18.00 | -0.277% | 8,976 | -1.889% |
| 2026-09-25 | 18.05 | 18.11 | 17.98 | 18.05 | -0.055% | 22,134 | -2.161% |
| 2026-09-24 | 18.03 | 18.14 | 18.02 | 18.06 | -0.276% | 12,042 | -2.215% |
| 2026-09-23 | 18.28 | 18.32 | 18.03 | 18.11 | -1.038% | 5,745 | -2.485% |
| 2026-09-22 | 18.38 | 18.56 | 18.13 | 18.30 | -0.381% | 13,320 | -3.497% |
| 2026-09-21 | 18.39 | 18.39 | 18.29 | 18.37 | -0.434% | 3,245 | -3.865% |
| 2026-09-18 | 18.51 | 18.51 | 18.41 | 18.45 | +0.109% | 18,285 | -4.282% |
| 2026-09-17 | 18.39 | 18.50 | 18.25 | 18.43 | +0.463% | 7,584 | -4.178% |
| 2026-09-16 | 18.35 | 18.39 | 18.27 | 18.34 | -0.082% | 7,124 | -3.734% |
| 2026-09-15 | 18.25 | 18.39 | 18.25 | 18.36 | +0.328% | 13,282 | -3.813% |
| 2026-09-14 | 18.32 | 18.41 | 18.24 | 18.30 | -0.598% | 6,388 | -3.497% |
| 2026-09-11 | 18.58 | 18.58 | 18.20 | 18.41 | -1.048% | 8,682 | -4.074% |
| 2026-09-10 | 18.41 | 18.61 | 18.21 | 18.61 | +0.568% | 1,721 | -5.079% |
| 2026-09-09 | 18.66 | 18.66 | 18.40 | 18.50 | -1.122% | 2,678 | -4.541% |
| 2026-09-08 | 18.66 | 18.90 | 18.63 | 18.71 | -0.479% | 10,062 | -5.612% |
| 2026-09-04 | 18.80 | 18.88 | 18.80 | 18.80 | -0.318% | 897 | -6.064% |
| 2026-09-03 | 18.70 | 18.86 | 18.70 | 18.86 | +0.288% | 5,138 | -6.363% |
| 2026-09-02 | 18.77 | 18.89 | 18.77 | 18.81 | +0.237% | 10,268 | -6.093% |
| 2026-09-01 | 18.66 | 18.76 | 18.66 | 18.76 | -0.046% | 672 | -5.871% |
| 2026-08-31 | 18.75 | 18.78 | 18.61 | 18.77 | -0.266% | 2,278 | -5.914% |
| 2026-08-28 | 18.68 | 18.90 | 18.60 | 18.82 | +0.266% | 19,955 | -6.164% |
| 2026-08-27 | 18.62 | 18.90 | 18.62 | 18.77 | -0.053% | 5,803 | -5.914% |
| 2026-08-26 | 18.71 | 18.78 | 18.56 | 18.78 | -0.366% | 10,297 | -5.964% |
| 2026-08-25 | 18.66 | 18.90 | 18.66 | 18.85 | +0.635% | 2,129 | -6.308% |
| 2026-08-24 | 18.74 | 18.76 | 18.70 | 18.73 | +0.160% | 4,289 | -5.713% |
| 2026-08-21 | 18.72 | 18.87 | 18.70 | 18.70 | -0.690% | 8,498 | -5.562% |
| 2026-08-20 | 18.70 | 18.83 | 18.70 | 18.83 | +0.068% | 3,502 | -6.213% |
| 2026-08-19 | 18.90 | 18.90 | 18.78 | 18.82 | -0.333% | 1,947 | -6.150% |
| 2026-08-18 | 18.75 | 18.89 | 18.75 | 18.88 | +0.479% | 8,305 | -6.462% |
| 2026-08-17 | 18.76 | 18.88 | 18.76 | 18.79 | -0.265% | 5,082 | -6.014% |
| 2026-08-14 | 18.90 | 18.90 | 18.83 | 18.84 | +0.266% | 3,585 | -6.263% |
| 2026-08-13 | 18.80 | 18.95 | 18.79 | 18.79 | -0.477% | 2,028 | -6.014% |
| 2026-08-12 | 18.91 | 18.91 | 18.80 | 18.88 | +0.639% | 3,745 | -6.462% |
| 2026-08-11 | 18.85 | 18.96 | 18.76 | 18.76 | -0.477% | 4,127 | -5.864% |
| 2026-08-10 | 19.04 | 19.04 | 18.83 | 18.85 | -0.727% | 3,123 | -6.313% |
| 2026-08-07 | 18.76 | 18.99 | 18.76 | 18.99 | +1.131% | 4,692 | -6.994% |
| 2026-08-06 | 18.75 | 18.78 | 18.75 | 18.78 | -0.288% | 649 | -5.942% |
| 2026-08-05 | 18.93 | 18.93 | 18.83 | 18.83 | +0.053% | 6,117 | -6.213% |
| 2026-08-04 | 18.88 | 18.91 | 18.77 | 18.82 | -0.212% | 4,927 | -6.164% |
| 2026-08-03 | 18.75 | 19.01 | 18.75 | 18.86 | +0.319% | 3,102 | -6.363% |
| 2026-07-31 | 18.90 | 18.90 | 18.75 | 18.80 | +0.267% | 12,432 | -6.064% |
| 2026-07-30 | 18.75 | 18.82 | 18.75 | 18.75 | -0.160% | 6,476 | -5.813% |
| 2026-07-29 | 18.71 | 18.85 | 18.71 | 18.78 | -0.506% | 12,306 | -5.964% |
| 2026-07-28 | 18.87 | 18.98 | 18.87 | 18.88 | -0.393% | 11,930 | -6.440% |
| 2026-07-27 | 18.88 | 18.95 | 18.88 | 18.95 | +0.424% | 3,721 | -6.807% |
| 2026-07-24 | 18.85 | 18.87 | 18.81 | 18.87 | +0.212% | 5,481 | -6.412% |
| 2026-07-23 | 18.76 | 18.85 | 18.66 | 18.83 | +0.080% | 25,489 | -6.213% |
| 2026-07-22 | 18.83 | 18.83 | 18.76 | 18.82 | +0.027% | 11,475 | -6.139% |
| 2026-07-21 | 18.80 | 18.96 | 18.80 | 18.81 | +0.320% | 3,266 | -6.114% |
| 2026-07-20 | 18.84 | 18.87 | 18.74 | 18.75 | 0.000% | 14,099 | -5.813% |
| 2026-07-17 | 18.89 | 18.89 | 18.70 | 18.75 | -0.531% | 16,551 | -5.813% |
| 2026-07-16 | 18.53 | 18.89 | 18.53 | 18.85 | +0.587% | 9,305 | -6.313% |
| 2026-07-15 | 18.70 | 18.89 | 18.70 | 18.74 | -0.481% | 2,064 | -5.763% |
| 2026-07-14 | 18.84 | 18.86 | 18.83 | 18.83 | +0.350% | 660 | -6.216% |
| 2026-07-13 | 18.48 | 18.79 | 18.48 | 18.77 | +0.187% | 8,408 | -5.889% |
| 2026-07-10 | 18.79 | 18.79 | 18.64 | 18.73 | +0.645% | 4,916 | -5.713% |
| 2026-07-09 | 18.30 | 18.79 | 18.15 | 18.61 | -0.321% | 18,971 | -5.105% |
| 2026-07-08 | 18.49 | 18.67 | 18.48 | 18.67 | -0.054% | 15,770 | -5.410% |
| 2026-07-07 | 18.56 | 18.98 | 18.56 | 18.68 | -0.423% | 35,494 | -5.460% |
| 2026-07-06 | 18.49 | 18.84 | 18.47 | 18.76 | +1.456% | 25,885 | -5.860% |
| 2026-07-02 | 18.42 | 18.55 | 18.42 | 18.49 | +0.054% | 2,378 | -4.489% |
| 2026-07-01 | 18.35 | 18.50 | 18.35 | 18.48 | +0.984% | 5,786 | -4.437% |
| 2026-06-30 | 18.73 | 18.76 | 18.15 | 18.30 | -2.892% | 43,925 | -3.497% |
| 2026-06-29 | 18.48 | 19.00 | 18.46 | 18.84 | +0.722% | 15,341 | -6.288% |
| 2026-06-26 | 18.38 | 18.71 | 18.38 | 18.71 | +1.851% | 4,992 | -5.612% |
| 2026-06-25 | 18.36 | 18.58 | 18.29 | 18.37 | -1.183% | 9,611 | -3.865% |
| 2026-06-24 | 18.63 | 18.63 | 18.52 | 18.59 | +0.813% | 1,436 | -5.003% |
| 2026-06-23 | 18.58 | 18.58 | 18.36 | 18.44 | +0.655% | 2,348 | -4.230% |
| 2026-06-22 | 18.75 | 18.75 | 18.02 | 18.32 | -2.345% | 7,536 | -3.603% |
| 2026-06-18 | 18.82 | 18.93 | 18.60 | 18.76 | +0.644% | 18,764 | -5.864% |
| 2026-06-17 | 18.59 | 18.86 | 18.50 | 18.64 | +0.757% | 4,962 | -5.258% |
| 2026-06-16 | 18.47 | 18.64 | 18.30 | 18.50 | +0.190% | 4,255 | -4.541% |
| 2026-06-15 | 18.41 | 18.52 | 18.33 | 18.46 | +1.178% | 7,308 | -4.360% |
| 2026-06-12 | 18.34 | 18.45 | 18.23 | 18.25 | -0.923% | 4,915 | -3.233% |
| 2026-06-11 | 18.66 | 18.66 | 18.30 | 18.42 | -0.108% | 3,493 | -4.126% |
| 2026-06-10 | 18.40 | 18.76 | 18.18 | 18.44 | +0.217% | 6,649 | -4.230% |
| 2026-06-09 | 18.45 | 18.45 | 18.26 | 18.40 | -0.809% | 13,243 | -4.022% |
| 2026-06-08 | 18.77 | 18.79 | 18.49 | 18.55 | -3.083% | 16,300 | -4.798% |
| 2026-06-05 | 19.14 | 19.16 | 18.83 | 19.14 | -0.104% | 2,715 | -7.732% |
| 2026-06-04 | 19.06 | 19.23 | 19.00 | 19.16 | +0.367% | 9,979 | -7.829% |
| 2026-06-03 | 19.10 | 19.10 | 19.01 | 19.09 | -0.052% | 2,393 | -7.491% |
| 2026-06-02 | 18.86 | 19.25 | 18.84 | 19.10 | +0.236% | 6,594 | -7.539% |
| 2026-06-01 | 18.95 | 19.05 | 18.80 | 19.05 | +0.820% | 7,354 | -7.321% |
| 2026-05-29 | 19.05 | 19.05 | 18.69 | 18.90 | -2.123% | 10,334 | -6.561% |
| 2026-05-28 | 19.33 | 19.33 | 19.30 | 19.31 | +0.442% | 2,086 | -8.545% |
| 2026-05-27 | 19.30 | 19.44 | 19.23 | 19.23 | -0.902% | 1,459 | -8.140% |
| 2026-05-26 | 19.30 | 19.58 | 19.30 | 19.40 | +0.649% | 3,210 | -8.969% |
| 2026-05-22 | 19.11 | 19.34 | 19.11 | 19.27 | +1.101% | 1,275 | -8.379% |
| 2026-05-21 | 18.84 | 19.29 | 18.84 | 19.07 | -0.235% | 12,071 | -7.370% |
| 2026-05-20 | 19.14 | 19.23 | 19.03 | 19.11 | +0.685% | 1,976 | -7.588% |
| 2026-05-19 | 18.94 | 19.11 | 18.94 | 18.98 | +0.158% | 4,126 | -6.955% |
| 2026-05-18 | 19.13 | 19.13 | 18.95 | 18.95 | -1.456% | 5,947 | -6.807% |
| 2026-05-15 | 19.35 | 19.49 | 19.21 | 19.23 | -0.440% | 1,344 | -8.164% |
| 2026-05-14 | 19.84 | 19.84 | 19.21 | 19.32 | +0.442% | 7,049 | -8.568% |
| 2026-05-13 | 19.20 | 19.26 | 19.20 | 19.23 | -0.311% | 2,040 | -8.164% |
| 2026-05-12 | 19.30 | 19.30 | 19.19 | 19.29 | +0.156% | 2,384 | -8.450% |
| 2026-05-11 | 19.43 | 19.43 | 19.20 | 19.26 | -0.670% | 14,175 | -8.307% |
| 2026-05-08 | 19.57 | 19.57 | 19.39 | 19.39 | -0.513% | 2,554 | -8.922% |
| 2026-05-07 | 19.39 | 19.52 | 19.39 | 19.49 | +0.828% | 3,528 | -9.389% |
| 2026-05-06 | 19.33 | 19.33 | 19.24 | 19.33 | +0.078% | 4,609 | -8.639% |
| 2026-05-05 | 19.47 | 19.47 | 19.28 | 19.32 | -0.999% | 2,882 | -8.568% |
| 2026-05-04 | 19.21 | 19.54 | 19.21 | 19.51 | -0.179% | 3,234 | -9.482% |
| 2026-05-01 | 19.46 | 19.55 | 19.24 | 19.55 | +1.008% | 4,885 | -9.644% |
| 2026-04-30 | 18.98 | 19.35 | 18.95 | 19.35 | +1.044% | 4,107 | -8.734% |
| 2026-04-29 | 19.25 | 19.25 | 18.95 | 19.15 | -1.441% | 5,063 | -7.781% |
| 2026-04-27 | 19.43 | 19.43 | 19.43 | 19.43 | -0.103% | 1,415 | -9.110% |
| 2026-04-24 | 19.62 | 19.62 | 19.28 | 19.45 | -0.715% | 3,566 | -9.203% |
| 2026-04-23 | 19.34 | 19.59 | 19.34 | 19.59 | +1.345% | 7,255 | -9.852% |
| 2026-04-22 | 19.11 | 19.50 | 19.06 | 19.33 | -0.207% | 7,719 | -8.639% |
| 2026-04-21 | 19.30 | 19.37 | 19.30 | 19.37 | -0.565% | 2,975 | -8.828% |
| 2026-04-20 | 19.52 | 19.58 | 19.30 | 19.48 | +0.933% | 2,175 | -9.343% |
| 2026-04-17 | 19.43 | 19.48 | 19.25 | 19.30 | -1.026% | 5,356 | -8.497% |
| 2026-04-16 | 19.60 | 19.60 | 19.50 | 19.50 | -0.307% | 3,995 | -9.436% |
| 2026-04-15 | 19.36 | 19.56 | 19.36 | 19.56 | +0.701% | 15,555 | -9.714% |
| 2026-04-14 | 19.40 | 19.59 | 19.39 | 19.42 | +0.864% | 6,573 | -9.081% |
| 2026-04-13 | 19.17 | 19.28 | 19.08 | 19.26 | -0.272% | 5,604 | -8.295% |
| 2026-04-10 | 19.20 | 19.39 | 19.20 | 19.31 | +0.521% | 3,617 | -8.545% |
| 2026-04-09 | 18.96 | 19.21 | 18.96 | 19.21 | +1.212% | 4,653 | -8.069% |
| 2026-04-08 | 18.87 | 20.02 | 18.82 | 18.98 | +1.715% | 9,071 | -6.955% |
| 2026-04-07 | 18.60 | 18.66 | 18.38 | 18.66 | +0.377% | 11,425 | -5.359% |
| 2026-04-06 | 18.46 | 18.59 | 18.44 | 18.59 | +0.704% | 6,389 | -5.003% |
| 2026-04-02 | 18.45 | 18.57 | 18.10 | 18.46 | +0.054% | 3,611 | -4.334% |
| 2026-04-01 | 18.27 | 18.50 | 18.27 | 18.45 | +1.597% | 9,084 | -4.282% |
| 2026-03-31 | 18.65 | 18.65 | 18.10 | 18.16 | -2.784% | 58,886 | -2.753% |
| 2026-03-30 | 18.61 | 18.96 | 18.61 | 18.68 | +0.161% | 1,927 | -5.460% |
| 2026-03-27 | 18.71 | 18.73 | 18.64 | 18.65 | -0.427% | 3,594 | -5.308% |
| 2026-03-26 | 18.83 | 18.83 | 18.73 | 18.73 | -1.057% | 6,148 | -5.713% |
| 2026-03-25 | 19.02 | 19.02 | 18.93 | 18.93 | +0.584% | 1,268 | -6.709% |
| 2026-03-24 | 18.80 | 18.90 | 18.79 | 18.82 | -0.159% | 6,401 | -6.164% |
| 2026-03-23 | 18.65 | 18.96 | 18.65 | 18.85 | +1.317% | 4,947 | -6.313% |
| 2026-03-20 | 19.05 | 19.05 | 18.55 | 18.61 | -2.744% | 12,033 | -5.079% |
| 2026-03-19 | 19.14 | 19.15 | 19.05 | 19.13 | -0.052% | 5,599 | -7.684% |
| 2026-03-18 | 19.35 | 19.44 | 19.14 | 19.14 | -0.312% | 2,559 | -7.732% |
| 2026-03-17 | 19.53 | 19.56 | 19.20 | 19.20 | -0.980% | 10,721 | -8.021% |
| 2026-03-16 | 19.68 | 19.71 | 19.39 | 19.39 | -1.624% | 10,661 | -8.922% |
| 2026-03-13 | 19.89 | 19.89 | 19.68 | 19.71 | -0.101% | 3,446 | -10.401% |
| 2026-03-12 | 20.11 | 20.11 | 19.70 | 19.73 | -2.181% | 20,333 | -10.492% |
| 2026-03-11 | 20.00 | 20.21 | 20.00 | 20.17 | +0.149% | 3,574 | -12.444% |
| 2026-03-10 | 19.92 | 20.15 | 19.92 | 20.14 | +0.801% | 1,264 | -12.314% |
| 2026-03-09 | 19.82 | 19.98 | 19.60 | 19.98 | -2.418% | 12,728 | -11.612% |
| 2026-03-06 | 20.46 | 20.64 | 20.26 | 20.48 | +0.368% | 8,031 | -13.748% |
| 2026-03-05 | 20.55 | 20.57 | 20.31 | 20.40 | -0.147% | 10,430 | -13.431% |
| 2026-03-04 | 20.63 | 20.63 | 20.40 | 20.43 | -0.632% | 9,424 | -13.558% |
| 2026-03-03 | 20.21 | 20.56 | 20.21 | 20.56 | +0.195% | 24,614 | -14.105% |
| 2026-03-02 | 20.56 | 20.56 | 20.33 | 20.52 | -0.485% | 4,439 | -13.938% |
| 2026-02-27 | 20.32 | 20.62 | 20.32 | 20.62 | +1.526% | 7,610 | -14.355% |
| 2026-02-26 | 20.47 | 20.47 | 20.31 | 20.31 | +0.034% | 7,384 | -13.048% |
| 2026-02-25 | 20.48 | 20.52 | 20.30 | 20.30 | -0.427% | 3,617 | -13.018% |
| 2026-02-24 | 20.39 | 20.39 | 20.39 | 20.39 | +0.642% | 262 | -13.389% |
| 2026-02-23 | 20.66 | 20.66 | 20.18 | 20.26 | -1.746% | 11,634 | -12.833% |
| 2026-02-20 | 20.55 | 20.65 | 20.55 | 20.62 | +0.340% | 6,682 | -14.355% |
| 2026-02-19 | 20.66 | 20.66 | 20.36 | 20.55 | -0.048% | 4,558 | -14.064% |
| 2026-02-18 | 20.39 | 20.57 | 20.39 | 20.56 | +0.908% | 5,135 | -14.105% |
| 2026-02-17 | 20.11 | 20.50 | 20.11 | 20.38 | +0.866% | 6,526 | -13.325% |
| 2026-02-13 | 20.03 | 20.20 | 19.90 | 20.20 | +0.298% | 5,362 | -12.574% |
| 2026-02-12 | 20.20 | 20.21 | 20.06 | 20.14 | -0.199% | 9,248 | -12.313% |
| 2026-02-11 | 20.30 | 20.34 | 20.10 | 20.18 | -0.405% | 6,176 | -12.488% |
| 2026-02-10 | 20.03 | 20.40 | 20.00 | 20.26 | +1.184% | 10,799 | -12.842% |
| 2026-02-09 | 19.97 | 20.10 | 19.96 | 20.02 | +0.326% | 4,099 | -11.810% |
| 2026-02-06 | 20.05 | 20.08 | 19.96 | 19.96 | -0.349% | 1,727 | -11.523% |
| 2026-02-05 | 19.91 | 20.03 | 19.91 | 20.03 | +0.653% | 385 | -11.832% |
| 2026-02-04 | 20.00 | 20.00 | 19.90 | 19.90 | -1.044% | 3,451 | -11.256% |
| 2026-02-03 | 20.13 | 20.17 | 19.91 | 20.11 | -0.149% | 6,055 | -12.183% |
| 2026-02-02 | 20.00 | 20.14 | 19.90 | 20.14 | +0.700% | 8,104 | -12.314% |
| 2026-01-30 | 19.94 | 20.00 | 19.94 | 20.00 | +0.402% | 7,027 | -11.700% |
| 2026-01-29 | 19.91 | 19.98 | 19.91 | 19.92 | +0.151% | 5,308 | -11.345% |
| 2026-01-28 | 19.75 | 19.90 | 19.75 | 19.89 | -0.151% | 4,767 | -11.212% |
| 2026-01-27 | 20.13 | 20.20 | 19.87 | 19.92 | -1.043% | 6,376 | -11.345% |
| 2026-01-26 | 19.79 | 20.13 | 19.79 | 20.13 | +1.156% | 2,692 | -12.270% |
| 2026-01-23 | 20.07 | 20.07 | 19.86 | 19.90 | -0.586% | 4,584 | -11.256% |
| 2026-01-22 | 19.89 | 20.14 | 19.82 | 20.02 | +1.047% | 9,076 | -11.777% |
| 2026-01-21 | 19.80 | 19.81 | 19.75 | 19.81 | -0.252% | 8,919 | -10.853% |
| 2026-01-20 | 19.78 | 20.05 | 19.76 | 19.86 | -0.226% | 4,598 | -11.078% |
| 2026-01-16 | 19.87 | 20.01 | 19.80 | 19.91 | -0.226% | 10,110 | -11.279% |
| 2026-01-15 | 19.93 | 19.95 | 19.80 | 19.95 | +0.707% | 7,207 | -11.479% |
| 2026-01-14 | 19.94 | 19.94 | 19.77 | 19.81 | +1.071% | 2,851 | -10.853% |
| 2026-01-13 | 19.80 | 20.00 | 19.59 | 19.60 | -0.499% | 7,814 | -9.898% |
| 2026-01-12 | 19.56 | 19.71 | 19.50 | 19.70 | -0.252% | 6,611 | -10.348% |
| 2026-01-09 | 19.72 | 19.75 | 19.66 | 19.75 | -0.010% | 1,613 | -10.573% |
| 2026-01-08 | 19.78 | 19.80 | 19.70 | 19.75 | +0.509% | 3,230 | -10.582% |
| 2026-01-07 | 19.78 | 19.85 | 19.60 | 19.65 | -0.657% | 14,055 | -10.127% |
| 2026-01-06 | 19.67 | 19.78 | 19.40 | 19.78 | +0.867% | 6,986 | -10.718% |
| 2026-01-05 | 19.52 | 19.68 | 19.50 | 19.61 | +0.051% | 4,005 | -9.944% |
| 2026-01-02 | 19.38 | 19.70 | 19.33 | 19.60 | +1.292% | 18,241 | -9.898% |
| 2025-12-31 | 19.66 | 19.73 | 19.30 | 19.35 | -1.809% | 24,092 | -8.734% |
| 2025-12-30 | 19.77 | 19.77 | 19.62 | 19.71 | -0.322% | 5,266 | -10.384% |
| 2025-12-29 | 19.84 | 19.92 | 19.62 | 19.77 | -0.202% | 13,173 | -10.673% |
| 2025-12-26 | 19.91 | 19.91 | 19.77 | 19.81 | -0.502% | 6,217 | -10.853% |
| 2025-12-24 | 20.18 | 20.18 | 19.82 | 19.91 | -0.649% | 5,916 | -11.301% |
| 2025-12-23 | 20.06 | 20.15 | 20.03 | 20.04 | +0.150% | 4,723 | -11.876% |
| 2025-12-22 | 19.76 | 20.02 | 19.76 | 20.01 | +0.908% | 7,891 | -11.744% |
| 2025-12-19 | 20.02 | 20.10 | 19.83 | 19.83 | -1.196% | 18,825 | -10.943% |
| 2025-12-18 | 20.11 | 20.15 | 19.98 | 20.07 | 0.000% | 10,757 | -12.008% |
| 2025-12-17 | 19.62 | 20.11 | 19.62 | 20.07 | +1.007% | 19,948 | -12.008% |
| 2025-12-16 | 19.56 | 19.99 | 19.55 | 19.87 | +1.897% | 23,710 | -11.122% |
| 2025-12-15 | 19.39 | 19.61 | 19.39 | 19.50 | +1.036% | 6,646 | -9.436% |
| 2025-12-12 | 19.48 | 19.48 | 19.25 | 19.30 | -0.618% | 11,636 | -8.497% |
| 2025-12-11 | 19.39 | 19.48 | 19.36 | 19.42 | +0.362% | 5,147 | -9.063% |
| 2025-12-10 | 19.34 | 19.46 | 19.21 | 19.35 | -0.258% | 14,704 | -8.734% |
| 2025-12-09 | 19.29 | 19.40 | 19.28 | 19.40 | +0.963% | 5,303 | -8.969% |
| 2025-12-08 | 19.50 | 19.50 | 19.13 | 19.21 | -1.864% | 5,901 | -8.093% |
| 2025-12-05 | 19.44 | 19.58 | 19.44 | 19.58 | -0.356% | 1,592 | -9.806% |
| 2025-12-04 | 19.70 | 19.75 | 19.51 | 19.65 | -0.203% | 3,366 | -10.127% |
| 2025-12-03 | 19.61 | 19.74 | 19.36 | 19.69 | +1.731% | 8,532 | -10.310% |
| 2025-12-02 | 19.20 | 19.48 | 19.20 | 19.36 | +0.441% | 4,443 | -8.757% |
| 2025-12-01 | 19.50 | 19.50 | 19.15 | 19.27 | -1.281% | 17,844 | -8.355% |
| 2025-11-28 | 19.53 | 19.56 | 19.52 | 19.52 | 0.000% | 5,907 | -9.529% |
| 2025-11-26 | 19.20 | 19.55 | 19.20 | 19.52 | +0.453% | 6,409 | -9.529% |
| 2025-11-25 | 19.47 | 19.48 | 19.15 | 19.43 | +1.473% | 3,939 | -9.119% |
| 2025-11-24 | 19.30 | 19.35 | 19.06 | 19.15 | -1.136% | 10,659 | -7.781% |
| 2025-11-21 | 19.10 | 19.37 | 19.10 | 19.37 | +1.149% | 2,293 | -8.828% |
| 2025-11-20 | 19.19 | 19.40 | 19.15 | 19.15 | -0.312% | 5,246 | -7.781% |
| 2025-11-19 | 19.25 | 19.25 | 19.07 | 19.21 | -0.156% | 7,240 | -8.069% |
| 2025-11-18 | 19.50 | 19.50 | 19.08 | 19.24 | -1.158% | 13,687 | -8.212% |
| 2025-11-17 | 19.42 | 19.50 | 19.30 | 19.47 | -0.177% | 4,623 | -9.275% |
| 2025-11-14 | 19.75 | 19.75 | 19.42 | 19.50 | -0.510% | 9,350 | -9.436% |
| 2025-11-13 | 19.63 | 19.63 | 19.50 | 19.60 | -0.960% | 3,130 | -9.898% |
| 2025-11-12 | 19.65 | 19.79 | 19.65 | 19.79 | +0.969% | 7,930 | -10.763% |
| 2025-11-11 | 19.49 | 19.60 | 19.49 | 19.60 | +1.031% | 4,521 | -9.898% |
| 2025-11-10 | 19.35 | 19.48 | 19.25 | 19.40 | -0.411% | 2,408 | -8.969% |
| 2025-11-07 | 19.59 | 19.65 | 19.37 | 19.48 | +0.412% | 7,935 | -9.343% |
| 2025-11-06 | 19.50 | 19.55 | 19.34 | 19.40 | +0.310% | 3,112 | -8.969% |
| 2025-11-05 | 19.31 | 19.34 | 19.20 | 19.34 | +1.629% | 4,168 | -8.687% |
| 2025-11-04 | 19.42 | 19.42 | 19.03 | 19.03 | -1.040% | 3,709 | -7.199% |
| 2025-11-03 | 19.34 | 19.42 | 19.22 | 19.23 | -0.978% | 4,387 | -8.164% |
| 2025-10-31 | 19.55 | 19.55 | 19.41 | 19.42 | -0.410% | 3,570 | -9.063% |
| 2025-10-30 | 19.60 | 19.60 | 19.35 | 19.50 | -0.713% | 5,681 | -9.436% |
| 2025-10-29 | 19.59 | 19.67 | 19.56 | 19.64 | +0.146% | 2,223 | -10.081% |
| 2025-10-28 | 19.69 | 19.69 | 19.61 | 19.61 | -0.298% | 4,247 | -9.950% |
| 2025-10-27 | 19.64 | 19.67 | 19.64 | 19.67 | +0.051% | 1,136 | -10.219% |
| 2025-10-24 | 19.59 | 19.67 | 19.59 | 19.66 | +0.306% | 6,929 | -10.173% |
| 2025-10-23 | 19.57 | 19.61 | 19.56 | 19.60 | 0.000% | 4,811 | -9.898% |
| 2025-10-22 | 19.65 | 19.65 | 19.51 | 19.60 | -0.254% | 4,353 | -9.898% |
| 2025-10-21 | 19.67 | 19.69 | 19.60 | 19.65 | -0.051% | 3,294 | -10.127% |
| 2025-10-20 | 19.46 | 19.67 | 19.46 | 19.66 | +1.340% | 3,937 | -10.173% |
| 2025-10-17 | 19.30 | 19.46 | 19.30 | 19.40 | +1.042% | 1,956 | -8.969% |
| 2025-10-16 | 19.48 | 19.48 | 19.20 | 19.20 | -1.285% | 2,835 | -8.021% |
| 2025-10-15 | 19.16 | 19.47 | 19.16 | 19.45 | +1.514% | 5,698 | -9.203% |
| 2025-10-14 | 19.47 | 19.47 | 19.04 | 19.16 | -0.571% | 3,978 | -7.829% |
| 2025-10-13 | 19.23 | 19.40 | 19.20 | 19.27 | +0.260% | 4,040 | -8.355% |
| 2025-10-10 | 19.23 | 19.23 | 19.22 | 19.22 | 0.000% | 4,821 | -8.117% |
| 2025-10-09 | 19.24 | 19.29 | 19.21 | 19.22 | -0.259% | 2,458 | -8.117% |
| 2025-10-08 | 19.74 | 19.74 | 19.27 | 19.27 | -1.129% | 2,584 | -8.355% |
| 2025-10-07 | 19.59 | 19.59 | 19.45 | 19.49 | -0.510% | 1,975 | -9.389% |
| 2025-10-06 | 19.40 | 19.59 | 19.38 | 19.59 | 0.000% | 3,141 | -9.852% |
| 2025-10-03 | 19.60 | 19.60 | 19.51 | 19.59 | -0.051% | 1,170 | -9.852% |
| 2025-10-02 | 19.54 | 19.74 | 19.31 | 19.60 | +0.307% | 2,347 | -9.898% |
| 2025-10-01 | 19.27 | 19.54 | 19.25 | 19.54 | +1.718% | 6,442 | -9.621% |
| 2025-09-30 | 19.59 | 19.59 | 19.01 | 19.21 | -1.940% | 30,974 | -8.069% |
| 2025-09-29 | 19.57 | 19.65 | 19.52 | 19.59 | +0.102% | 493 | -9.852% |
| 2025-09-26 | 19.53 | 19.57 | 19.48 | 19.57 | +0.205% | 2,282 | -9.760% |
| 2025-09-25 | 19.65 | 19.65 | 19.53 | 19.53 | -0.931% | 2,212 | -9.575% |
| 2025-09-24 | 19.50 | 19.71 | 19.50 | 19.71 | +0.630% | 3,210 | -10.417% |
| 2025-09-23 | 19.59 | 19.69 | 19.52 | 19.59 | -0.810% | 8,964 | -9.852% |
| 2025-09-22 | 19.95 | 19.95 | 19.75 | 19.75 | -0.729% | 4,826 | -10.582% |
| 2025-09-19 | 20.00 | 20.00 | 19.82 | 19.89 | -0.276% | 10,717 | -11.234% |
| 2025-09-18 | 19.96 | 20.22 | 19.82 | 19.95 | -0.844% | 5,757 | -11.479% |
| 2025-09-17 | 20.33 | 20.33 | 19.92 | 20.12 | -0.593% | 12,316 | -12.226% |
| 2025-09-16 | 20.54 | 20.54 | 20.24 | 20.24 | -0.930% | 11,045 | -12.747% |
| 2025-09-15 | 20.30 | 20.52 | 20.30 | 20.43 | -0.341% | 3,538 | -13.558% |
| 2025-09-12 | 20.51 | 20.53 | 20.41 | 20.50 | +0.147% | 4,646 | -13.854% |
| 2025-09-11 | 20.41 | 20.60 | 20.41 | 20.47 | +0.442% | 8,496 | -13.727% |
| 2025-09-10 | 20.39 | 20.42 | 20.36 | 20.38 | -0.122% | 4,386 | -13.346% |
| 2025-09-09 | 20.56 | 20.56 | 20.36 | 20.40 | -0.172% | 4,706 | -13.452% |
| 2025-09-08 | 20.68 | 20.68 | 20.36 | 20.44 | -1.778% | 2,563 | -13.601% |
| 2025-09-05 | 20.60 | 20.81 | 20.60 | 20.81 | +1.671% | 4,099 | -15.137% |
| 2025-09-04 | 20.17 | 20.55 | 20.16 | 20.47 | +2.034% | 10,157 | -13.719% |
| 2025-09-03 | 20.70 | 20.81 | 20.06 | 20.06 | -3.078% | 26,806 | -11.964% |
| 2025-09-02 | 20.60 | 20.89 | 20.60 | 20.70 | +0.179% | 11,258 | -14.674% |
| 2025-08-29 | 20.70 | 20.70 | 20.47 | 20.66 | 0.000% | 4,250 | -14.521% |
| 2025-08-28 | 20.62 | 20.75 | 20.53 | 20.66 | +0.928% | 3,890 | -14.521% |
| 2025-08-27 | 20.55 | 20.78 | 20.46 | 20.47 | -0.872% | 7,887 | -13.727% |
| 2025-08-26 | 20.86 | 21.00 | 20.50 | 20.65 | -1.149% | 11,166 | -14.479% |
| 2025-08-25 | 20.80 | 20.99 | 20.56 | 20.89 | +1.064% | 17,041 | -15.462% |
| 2025-08-22 | 20.50 | 20.71 | 20.50 | 20.67 | +0.879% | 4,929 | -14.563% |
| 2025-08-21 | 20.47 | 20.49 | 20.43 | 20.49 | +0.146% | 5,303 | -13.811% |
| 2025-08-20 | 20.35 | 20.46 | 20.35 | 20.46 | +0.442% | 1,219 | -13.685% |
| 2025-08-19 | 20.19 | 20.37 | 20.19 | 20.37 | +0.892% | 2,457 | -13.304% |
| 2025-08-18 | 20.35 | 20.35 | 20.19 | 20.19 | +0.149% | 2,044 | -12.531% |
| 2025-08-15 | 20.21 | 20.21 | 20.00 | 20.16 | -0.050% | 6,314 | -12.401% |
| 2025-08-14 | 20.11 | 20.29 | 20.11 | 20.17 | -0.346% | 6,446 | -12.444% |
| 2025-08-13 | 20.25 | 20.33 | 20.05 | 20.24 | +0.546% | 12,597 | -12.747% |
| 2025-08-12 | 19.90 | 20.13 | 19.90 | 20.13 | +1.362% | 4,780 | -12.270% |
| 2025-08-11 | 19.51 | 19.95 | 19.51 | 19.86 | +0.555% | 3,819 | -11.076% |
| 2025-08-08 | 19.99 | 20.00 | 19.66 | 19.75 | +0.611% | 2,829 | -10.582% |
| 2025-08-07 | 19.78 | 19.78 | 19.63 | 19.63 | +0.153% | 1,677 | -10.036% |
| 2025-08-06 | 19.73 | 19.87 | 19.60 | 19.60 | +0.001% | 9,892 | -9.898% |
| 2025-08-05 | 19.67 | 19.67 | 19.60 | 19.60 | -0.759% | 1,086 | -9.898% |
| 2025-08-04 | 19.59 | 19.75 | 19.36 | 19.75 | +0.868% | 3,730 | -10.582% |
| 2025-08-01 | 19.39 | 19.61 | 19.37 | 19.58 | +0.617% | 1,794 | -9.806% |
| 2025-07-31 | 19.29 | 19.57 | 19.29 | 19.46 | -0.384% | 6,380 | -9.250% |
| 2025-07-30 | 19.55 | 19.60 | 19.25 | 19.54 | -0.585% | 8,686 | -9.598% |
| 2025-07-29 | 19.35 | 19.65 | 19.35 | 19.65 | +1.393% | 3,649 | -10.127% |
| 2025-07-28 | 19.40 | 19.41 | 19.30 | 19.38 | +0.206% | 3,162 | -8.875% |
| 2025-07-25 | 19.63 | 19.63 | 19.33 | 19.34 | +0.311% | 4,243 | -8.687% |
| 2025-07-24 | 19.46 | 19.46 | 19.28 | 19.28 | -0.669% | 4,666 | -8.403% |
| 2025-07-23 | 19.43 | 19.43 | 19.32 | 19.41 | +0.052% | 5,557 | -9.016% |
| 2025-07-22 | 19.43 | 19.43 | 19.32 | 19.40 | +0.268% | 3,066 | -8.969% |
| 2025-07-21 | 19.29 | 19.53 | 19.29 | 19.35 | +0.171% | 5,338 | -8.725% |
| 2025-07-18 | 19.47 | 19.64 | 19.32 | 19.32 | +0.704% | 2,388 | -8.568% |
| 2025-07-17 | 19.62 | 19.62 | 19.18 | 19.18 | -0.981% | 8,969 | -7.925% |
| 2025-07-16 | 19.60 | 19.62 | 19.30 | 19.37 | -1.477% | 8,579 | -8.828% |
| 2025-07-15 | 19.70 | 19.70 | 19.64 | 19.66 | +0.104% | 1,505 | -10.175% |
| 2025-07-14 | 19.26 | 19.85 | 19.23 | 19.64 | -0.254% | 4,616 | -10.081% |
| 2025-07-11 | 19.50 | 19.78 | 19.50 | 19.69 | +0.204% | 2,918 | -10.310% |
| 2025-07-10 | 19.45 | 19.84 | 19.45 | 19.65 | -0.254% | 7,011 | -10.127% |
| 2025-07-09 | 19.82 | 20.00 | 19.70 | 19.70 | -0.557% | 14,252 | -10.355% |
| 2025-07-08 | 19.28 | 19.82 | 19.28 | 19.81 | +1.125% | 4,692 | -10.854% |
| 2025-07-07 | 19.54 | 19.60 | 19.54 | 19.59 | -0.102% | 1,902 | -9.852% |
| 2025-07-03 | 19.52 | 19.66 | 19.24 | 19.61 | +0.565% | 4,344 | -9.944% |
| 2025-07-02 | 19.48 | 19.51 | 19.46 | 19.50 | +0.619% | 6,153 | -9.436% |
| 2025-07-01 | 19.12 | 19.45 | 19.07 | 19.38 | +2.269% | 12,330 | -8.875% |
| 2025-06-30 | 18.79 | 19.00 | 18.75 | 18.95 | +1.337% | 7,281 | -6.807% |
| 2025-06-27 | 19.00 | 19.01 | 18.70 | 18.70 | -0.267% | 6,761 | -5.561% |
| 2025-06-26 | 18.70 | 18.75 | 18.70 | 18.75 | +0.267% | 3,784 | -5.813% |
| 2025-06-25 | 18.71 | 18.94 | 18.70 | 18.70 | -0.053% | 2,164 | -5.561% |
| 2025-06-24 | 18.94 | 18.94 | 18.71 | 18.71 | -0.256% | 4,645 | -5.612% |
| 2025-06-23 | 18.76 | 18.76 | 18.71 | 18.76 | -0.699% | 898 | -5.854% |
| 2025-06-20 | 18.82 | 18.90 | 18.65 | 18.89 | +1.016% | 3,028 | -6.511% |
| 2025-06-18 | 18.79 | 18.80 | 18.70 | 18.70 | +0.161% | 3,237 | -5.561% |
| 2025-06-17 | 18.45 | 18.67 | 18.18 | 18.67 | +1.029% | 5,117 | -5.410% |
| 2025-06-16 | 18.39 | 18.48 | 18.20 | 18.48 | +0.984% | 8,677 | -4.437% |
| 2025-06-13 | 18.37 | 18.49 | 18.09 | 18.30 | -0.273% | 3,052 | -3.497% |
| 2025-06-12 | 18.30 | 18.38 | 18.25 | 18.35 | +0.658% | 5,346 | -3.760% |
| 2025-06-11 | 18.18 | 18.33 | 18.17 | 18.23 | +0.275% | 6,970 | -3.127% |
| 2025-06-10 | 17.90 | 18.18 | 17.84 | 18.18 | +1.112% | 4,830 | -2.860% |
| 2025-06-09 | 17.82 | 17.98 | 17.74 | 17.98 | -0.663% | 6,383 | -1.780% |
| 2025-06-06 | 18.24 | 18.28 | 18.10 | 18.10 | -0.822% | 3,508 | -2.431% |
| 2025-06-05 | 18.26 | 18.45 | 18.25 | 18.25 | 0.000% | 8,108 | -3.233% |
| 2025-06-04 | 18.13 | 18.30 | 18.13 | 18.25 | +0.110% | 4,056 | -3.233% |
| 2025-06-03 | 18.11 | 18.26 | 18.00 | 18.23 | +0.663% | 12,209 | -3.127% |
| 2025-06-02 | 18.20 | 18.30 | 17.91 | 18.11 | -0.165% | 13,457 | -2.485% |
| 2025-05-30 | 19.01 | 19.09 | 18.00 | 18.14 | -5.076% | 47,781 | -2.646% |
| 2025-05-29 | 19.00 | 19.15 | 18.98 | 19.11 | +0.262% | 3,613 | -7.588% |
| 2025-05-28 | 19.14 | 19.21 | 19.06 | 19.06 | -1.448% | 8,958 | -7.345% |
| 2025-05-27 | 18.94 | 19.34 | 18.94 | 19.34 | +0.854% | 6,626 | -8.687% |
| 2025-05-23 | 19.11 | 19.18 | 19.02 | 19.18 | -0.071% | 1,633 | -7.907% |
| 2025-05-22 | 18.92 | 19.20 | 18.85 | 19.19 | +1.454% | 7,635 | -7.973% |
| 2025-05-21 | 19.02 | 19.10 | 18.91 | 18.91 | -1.176% | 4,529 | -6.635% |
| 2025-05-20 | 18.64 | 19.14 | 18.64 | 19.14 | +1.809% | 4,100 | -7.732% |
| 2025-05-19 | 18.84 | 19.11 | 18.52 | 18.80 | -0.159% | 7,638 | -6.064% |
| 2025-05-16 | 18.91 | 18.91 | 18.83 | 18.83 | -0.576% | 783 | -6.213% |
| 2025-05-15 | 18.37 | 19.50 | 18.37 | 18.94 | +3.097% | 16,874 | -6.753% |
| 2025-05-14 | 17.99 | 18.37 | 17.99 | 18.37 | +0.383% | 3,863 | -3.865% |
| 2025-05-13 | 18.23 | 18.37 | 17.42 | 18.30 | -0.414% | 15,602 | -3.497% |
| 2025-05-12 | 18.05 | 18.46 | 17.93 | 18.38 | +2.487% | 22,617 | -3.896% |
| 2025-05-09 | 18.93 | 19.03 | 17.71 | 17.93 | -5.532% | 43,433 | -1.506% |
| 2025-05-08 | 18.95 | 18.98 | 18.80 | 18.98 | +0.423% | 9,070 | -6.955% |
| 2025-05-07 | 18.80 | 18.90 | 18.80 | 18.90 | +0.372% | 3,042 | -6.561% |
| 2025-05-06 | 18.70 | 18.84 | 18.70 | 18.83 | 0.000% | 5,843 | -6.213% |
| 2025-05-05 | 18.84 | 18.85 | 18.68 | 18.83 | +0.695% | 4,510 | -6.213% |
| 2025-05-02 | 18.47 | 18.89 | 18.47 | 18.70 | +1.186% | 4,035 | -5.561% |
| 2025-05-01 | 18.57 | 18.65 | 18.48 | 18.48 | -0.211% | 5,584 | -4.442% |
| 2025-04-30 | 18.66 | 18.66 | 18.46 | 18.52 | -1.437% | 11,336 | -4.644% |
| 2025-04-29 | 18.80 | 18.93 | 18.68 | 18.79 | +0.697% | 6,991 | -6.014% |
| 2025-04-28 | 18.50 | 18.68 | 18.50 | 18.66 | +0.867% | 4,729 | -5.359% |
| 2025-04-25 | 18.48 | 18.54 | 18.48 | 18.50 | +0.161% | 3,788 | -4.539% |
| 2025-04-24 | 18.35 | 18.49 | 18.35 | 18.47 | +1.707% | 7,000 | -4.385% |
| 2025-04-23 | 18.40 | 18.54 | 18.13 | 18.16 | -0.711% | 8,965 | -2.753% |
| 2025-04-22 | 18.25 | 18.29 | 18.00 | 18.29 | +1.057% | 4,867 | -3.445% |
| 2025-04-21 | 18.32 | 18.32 | 18.09 | 18.10 | +0.048% | 4,454 | -2.424% |
| 2025-04-17 | 18.22 | 18.37 | 17.96 | 18.09 | -1.711% | 9,887 | -2.377% |
| 2025-04-16 | 18.00 | 18.41 | 18.00 | 18.41 | +2.080% | 4,783 | -4.048% |
| 2025-04-15 | 17.60 | 18.03 | 17.60 | 18.03 | +2.735% | 2,976 | -2.052% |
| 2025-04-14 | 17.51 | 17.98 | 17.51 | 17.55 | +0.286% | 6,570 | +0.627% |
| 2025-04-11 | 17.51 | 17.86 | 17.50 | 17.50 | 0.000% | 5,415 | +0.914% |