TWOD
Two Harbors Investment Corp. 9.375% Senior Notes due 2030
stockNYSEStructured Product
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)203,222
Pre-marketSep 30, 2026 8:42:30 AM EDT
26.32USD0.000%(0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
26.33USD0.000%(0.00)
TWOD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.33 | 26.34 | 26.32 | 26.33 | +0.038% | 203,222 | 0.000% |
| 2026-10-01 | 26.32 | 26.33 | 26.32 | 26.32 | 0.000% | 35,519 | +0.038% |
| 2026-09-30 | 26.32 | 26.33 | 26.32 | 26.32 | +0.038% | 42,285 | +0.038% |
| 2026-09-29 | 26.31 | 26.32 | 26.31 | 26.31 | +0.038% | 9,211 | +0.076% |
| 2026-09-28 | 26.29 | 26.31 | 26.29 | 26.30 | +0.038% | 19,175 | +0.114% |
| 2026-09-25 | 26.29 | 26.30 | 26.29 | 26.29 | +0.038% | 35,400 | +0.152% |
| 2026-09-24 | 26.29 | 26.30 | 26.28 | 26.28 | 0.000% | 45,289 | +0.190% |
| 2026-09-23 | 26.28 | 26.29 | 26.28 | 26.28 | +0.038% | 76,909 | +0.190% |
| 2026-09-22 | 26.28 | 26.28 | 26.27 | 26.27 | 0.000% | 32,161 | +0.228% |
| 2026-09-21 | 26.28 | 26.29 | 26.27 | 26.27 | 0.000% | 21,943 | +0.228% |
| 2026-09-18 | 26.27 | 26.28 | 26.27 | 26.27 | +0.076% | 42,026 | +0.228% |
| 2026-09-17 | 26.25 | 26.27 | 26.25 | 26.25 | -0.038% | 39,849 | +0.305% |
| 2026-09-16 | 26.25 | 26.27 | 26.25 | 26.26 | +0.076% | 4,807 | +0.267% |
| 2026-09-15 | 26.27 | 26.28 | 26.24 | 26.24 | -0.038% | 54,535 | +0.343% |
| 2026-09-14 | 26.20 | 26.27 | 26.20 | 26.25 | +0.344% | 55,319 | +0.305% |
| 2026-09-11 | 26.16 | 26.18 | 26.10 | 26.16 | 0.000% | 22,080 | +0.650% |
| 2026-09-10 | 26.11 | 26.17 | 26.10 | 26.16 | +0.191% | 27,750 | +0.650% |
| 2026-09-09 | 26.10 | 26.15 | 26.10 | 26.11 | +0.038% | 23,567 | +0.843% |
| 2026-09-08 | 26.09 | 26.12 | 26.09 | 26.10 | -0.116% | 21,096 | +0.881% |
| 2026-09-04 | 26.10 | 26.16 | 26.10 | 26.13 | +0.154% | 31,390 | +0.765% |
| 2026-09-03 | 26.07 | 26.11 | 26.07 | 26.09 | +0.035% | 24,234 | +0.920% |
| 2026-09-02 | 26.06 | 26.10 | 26.06 | 26.08 | -0.035% | 71,249 | +0.955% |
| 2026-09-01 | 26.10 | 26.11 | 26.05 | 26.09 | +0.308% | 45,543 | +0.920% |
| 2026-08-31 | 26.06 | 26.11 | 26.01 | 26.01 | -0.192% | 415,703 | +1.230% |
| 2026-08-28 | 26.09 | 26.12 | 26.05 | 26.06 | 0.000% | 22,560 | +1.036% |
| 2026-08-27 | 25.91 | 26.08 | 25.91 | 26.06 | +0.657% | 125,763 | +1.036% |
| 2026-08-26 | 25.91 | 25.98 | 25.89 | 25.89 | -0.077% | 322,670 | +1.699% |
| 2026-08-25 | 25.34 | 26.05 | 25.34 | 25.91 | +2.128% | 867,872 | +1.621% |
| 2026-08-24 | 25.41 | 25.44 | 25.37 | 25.37 | -0.157% | 16,597 | +3.784% |
| 2026-08-21 | 25.40 | 25.44 | 25.40 | 25.41 | -0.118% | 9,930 | +3.621% |
| 2026-08-20 | 25.40 | 25.44 | 25.40 | 25.44 | 0.000% | 16,776 | +3.498% |
| 2026-08-19 | 25.34 | 25.45 | 25.34 | 25.44 | +0.315% | 19,631 | +3.498% |
| 2026-08-18 | 25.39 | 25.39 | 25.34 | 25.36 | -0.039% | 7,661 | +3.825% |
| 2026-08-17 | 25.34 | 25.38 | 25.34 | 25.37 | -0.039% | 5,072 | +3.784% |
| 2026-08-14 | 25.30 | 25.38 | 25.30 | 25.38 | +0.197% | 22,268 | +3.743% |
| 2026-08-13 | 25.27 | 25.35 | 25.27 | 25.33 | -0.079% | 16,110 | +3.948% |
| 2026-08-12 | 25.27 | 25.35 | 25.27 | 25.35 | +0.277% | 12,686 | +3.866% |
| 2026-08-11 | 25.30 | 25.35 | 25.27 | 25.28 | -0.276% | 28,246 | +4.153% |
| 2026-08-10 | 25.31 | 25.36 | 25.30 | 25.35 | +0.079% | 8,532 | +3.866% |
| 2026-08-07 | 25.33 | 25.33 | 25.25 | 25.33 | 0.000% | 33,739 | +3.948% |
| 2026-08-06 | 25.32 | 25.33 | 25.30 | 25.33 | -0.039% | 9,303 | +3.948% |
| 2026-08-05 | 25.25 | 25.34 | 25.22 | 25.34 | +0.198% | 20,422 | +3.907% |
| 2026-08-04 | 25.26 | 25.35 | 25.25 | 25.29 | +0.198% | 23,575 | +4.112% |
| 2026-08-03 | 25.23 | 25.26 | 25.21 | 25.24 | +0.119% | 33,461 | +4.319% |
| 2026-07-31 | 25.26 | 25.26 | 25.15 | 25.21 | -2.249% | 76,499 | +4.443% |
| 2026-07-30 | 25.80 | 25.80 | 25.76 | 25.79 | 0.000% | 24,518 | +2.094% |
| 2026-07-29 | 25.76 | 25.79 | 25.72 | 25.79 | +0.039% | 17,810 | +2.094% |
| 2026-07-28 | 25.79 | 25.79 | 25.77 | 25.78 | +0.039% | 14,589 | +2.133% |
| 2026-07-27 | 25.77 | 25.79 | 25.71 | 25.77 | 0.000% | 55,862 | +2.173% |
| 2026-07-24 | 25.70 | 25.77 | 25.70 | 25.77 | +0.233% | 11,186 | +2.173% |
| 2026-07-23 | 25.65 | 25.75 | 25.65 | 25.71 | -0.039% | 13,572 | +2.412% |
| 2026-07-22 | 25.70 | 25.72 | 25.70 | 25.72 | +0.116% | 4,962 | +2.372% |
| 2026-07-21 | 25.73 | 25.77 | 25.67 | 25.69 | -0.077% | 11,636 | +2.491% |
| 2026-07-20 | 25.65 | 25.72 | 25.65 | 25.71 | +0.078% | 13,604 | +2.412% |
| 2026-07-17 | 25.74 | 25.83 | 25.64 | 25.69 | -0.117% | 14,685 | +2.491% |
| 2026-07-16 | 25.70 | 25.73 | 25.70 | 25.72 | +0.078% | 25,629 | +2.372% |
| 2026-07-15 | 25.69 | 25.72 | 25.64 | 25.70 | +0.078% | 7,657 | +2.451% |
| 2026-07-14 | 25.60 | 25.69 | 25.60 | 25.68 | +0.156% | 15,016 | +2.531% |
| 2026-07-13 | 25.60 | 25.65 | 25.56 | 25.64 | -0.272% | 28,869 | +2.691% |
| 2026-07-10 | 25.68 | 25.71 | 25.65 | 25.71 | +0.039% | 16,707 | +2.412% |
| 2026-07-09 | 25.68 | 25.70 | 25.65 | 25.70 | 0.000% | 16,561 | +2.451% |
| 2026-07-08 | 25.63 | 25.70 | 25.63 | 25.70 | +0.078% | 22,469 | +2.451% |
| 2026-07-07 | 25.58 | 25.68 | 25.57 | 25.68 | +0.430% | 12,059 | +2.531% |
| 2026-07-06 | 25.54 | 25.57 | 25.45 | 25.57 | +0.117% | 16,342 | +2.972% |
| 2026-07-02 | 25.42 | 25.59 | 25.36 | 25.54 | +0.829% | 24,483 | +3.093% |
| 2026-07-01 | 25.43 | 25.43 | 25.33 | 25.33 | +0.119% | 7,827 | +3.948% |
| 2026-06-30 | 25.39 | 25.48 | 25.27 | 25.30 | -0.784% | 40,529 | +4.071% |
| 2026-06-29 | 25.58 | 25.60 | 25.47 | 25.50 | +0.039% | 24,246 | +3.255% |
| 2026-06-26 | 25.45 | 25.56 | 25.41 | 25.49 | +0.433% | 6,023 | +3.295% |
| 2026-06-25 | 25.48 | 25.48 | 25.38 | 25.38 | +0.039% | 11,510 | +3.743% |
| 2026-06-24 | 25.43 | 25.43 | 25.33 | 25.37 | -0.204% | 8,935 | +3.784% |
| 2026-06-23 | 25.36 | 25.45 | 25.36 | 25.42 | +0.244% | 1,716 | +3.572% |
| 2026-06-22 | 25.46 | 25.46 | 25.32 | 25.36 | +0.158% | 11,732 | +3.825% |
| 2026-06-18 | 25.32 | 25.44 | 25.32 | 25.32 | +0.020% | 4,743 | +3.989% |
| 2026-06-17 | 25.33 | 25.33 | 25.31 | 25.32 | -0.069% | 4,353 | +4.009% |
| 2026-06-16 | 25.30 | 25.37 | 25.28 | 25.33 | +0.128% | 10,036 | +3.938% |
| 2026-06-15 | 25.28 | 25.44 | 25.28 | 25.30 | +0.119% | 9,444 | +4.071% |
| 2026-06-12 | 25.30 | 25.38 | 25.25 | 25.27 | -0.119% | 26,081 | +4.195% |
| 2026-06-11 | 25.35 | 25.36 | 25.30 | 25.30 | -0.354% | 14,239 | +4.071% |
| 2026-06-10 | 25.36 | 25.42 | 25.36 | 25.39 | +0.079% | 6,504 | +3.702% |
| 2026-06-09 | 25.35 | 25.42 | 25.35 | 25.37 | +0.118% | 9,618 | +3.784% |
| 2026-06-08 | 25.30 | 25.35 | 25.30 | 25.34 | +0.158% | 10,112 | +3.907% |
| 2026-06-05 | 25.43 | 25.44 | 25.30 | 25.30 | -0.472% | 15,400 | +4.071% |
| 2026-06-04 | 25.42 | 25.44 | 25.38 | 25.42 | +0.118% | 23,342 | +3.580% |
| 2026-06-03 | 25.35 | 25.43 | 25.33 | 25.39 | +0.079% | 21,439 | +3.702% |
| 2026-06-02 | 25.38 | 25.41 | 25.33 | 25.37 | -0.079% | 19,355 | +3.784% |
| 2026-06-01 | 25.42 | 25.51 | 25.37 | 25.39 | +0.032% | 44,597 | +3.702% |
| 2026-05-29 | 25.40 | 25.43 | 25.37 | 25.38 | -0.091% | 39,598 | +3.735% |
| 2026-05-28 | 25.43 | 25.45 | 25.39 | 25.41 | -0.059% | 63,146 | +3.641% |
| 2026-05-27 | 25.34 | 25.43 | 25.34 | 25.42 | +0.158% | 22,328 | +3.580% |
| 2026-05-26 | 25.26 | 25.48 | 25.26 | 25.38 | +0.316% | 28,941 | +3.743% |
| 2026-05-22 | 25.25 | 25.30 | 25.24 | 25.30 | +0.119% | 11,734 | +4.071% |
| 2026-05-21 | 25.27 | 25.30 | 25.25 | 25.27 | +0.119% | 13,452 | +4.195% |
| 2026-05-20 | 25.24 | 25.27 | 25.21 | 25.24 | -0.040% | 44,144 | +4.319% |
| 2026-05-19 | 25.39 | 25.39 | 25.25 | 25.25 | -0.394% | 26,221 | +4.277% |
| 2026-05-18 | 25.35 | 25.43 | 25.30 | 25.35 | +0.198% | 12,935 | +3.866% |
| 2026-05-15 | 25.26 | 25.30 | 25.24 | 25.30 | +0.158% | 21,847 | +4.071% |
| 2026-05-14 | 25.13 | 25.30 | 25.13 | 25.26 | +0.597% | 42,344 | +4.236% |
| 2026-05-13 | 25.24 | 25.29 | 25.11 | 25.11 | -0.436% | 39,525 | +4.859% |
| 2026-05-12 | 25.33 | 25.35 | 25.22 | 25.22 | -0.474% | 46,795 | +4.401% |
| 2026-05-11 | 25.54 | 25.54 | 25.34 | 25.34 | +0.039% | 12,565 | +3.907% |
| 2026-05-08 | 25.31 | 25.34 | 25.31 | 25.33 | +0.079% | 10,983 | +3.948% |
| 2026-05-07 | 25.30 | 25.33 | 25.28 | 25.31 | +0.040% | 15,687 | +4.030% |
| 2026-05-06 | 25.29 | 25.35 | 25.28 | 25.30 | +0.040% | 27,270 | +4.071% |
| 2026-05-05 | 25.32 | 25.33 | 25.25 | 25.29 | -0.315% | 55,809 | +4.112% |
| 2026-05-04 | 25.34 | 25.43 | 25.32 | 25.37 | +0.039% | 30,956 | +3.784% |
| 2026-05-01 | 25.23 | 25.36 | 25.20 | 25.36 | -1.858% | 40,467 | +3.825% |
| 2026-04-30 | 25.70 | 25.86 | 25.70 | 25.84 | +0.545% | 17,044 | +1.896% |
| 2026-04-29 | 25.76 | 25.82 | 25.55 | 25.70 | -0.465% | 24,678 | +2.451% |
| 2026-04-28 | 25.83 | 25.87 | 25.78 | 25.82 | -0.116% | 9,347 | +1.975% |
| 2026-04-27 | 25.78 | 25.87 | 25.78 | 25.85 | +0.112% | 10,445 | +1.857% |
| 2026-04-24 | 25.75 | 25.82 | 25.75 | 25.82 | +0.315% | 1,454 | +1.971% |
| 2026-04-23 | 25.84 | 25.85 | 25.74 | 25.74 | -0.426% | 8,233 | +2.292% |
| 2026-04-22 | 25.80 | 25.85 | 25.79 | 25.85 | +0.155% | 3,488 | +1.857% |
| 2026-04-21 | 25.81 | 25.81 | 25.81 | 25.81 | -0.116% | 284 | +2.015% |
| 2026-04-20 | 25.80 | 25.84 | 25.74 | 25.84 | +0.350% | 15,930 | +1.896% |
| 2026-04-17 | 25.80 | 25.80 | 25.69 | 25.75 | +0.273% | 13,389 | +2.252% |
| 2026-04-16 | 25.59 | 25.68 | 25.59 | 25.68 | +0.156% | 15,111 | +2.531% |
| 2026-04-15 | 25.59 | 25.64 | 25.54 | 25.64 | +0.431% | 20,473 | +2.691% |
| 2026-04-14 | 25.59 | 25.60 | 25.52 | 25.53 | -0.195% | 13,778 | +3.134% |
| 2026-04-13 | 25.59 | 25.60 | 25.54 | 25.58 | +0.078% | 9,650 | +2.932% |
| 2026-04-10 | 25.60 | 25.60 | 25.54 | 25.56 | +0.039% | 3,793 | +3.013% |
| 2026-04-09 | 25.60 | 25.60 | 25.51 | 25.55 | 0.000% | 10,386 | +3.053% |
| 2026-04-08 | 25.62 | 25.62 | 25.54 | 25.55 | +0.118% | 8,042 | +3.053% |
| 2026-04-07 | 25.55 | 25.55 | 25.39 | 25.52 | +0.314% | 40,914 | +3.174% |
| 2026-04-06 | 25.47 | 25.48 | 25.39 | 25.44 | +0.276% | 5,415 | +3.498% |
| 2026-04-02 | 25.36 | 25.49 | 25.32 | 25.37 | 0.000% | 6,723 | +3.784% |
| 2026-04-01 | 25.34 | 25.46 | 25.25 | 25.37 | +0.915% | 9,765 | +3.784% |
| 2026-03-31 | 25.28 | 25.43 | 25.12 | 25.14 | -0.593% | 67,562 | +4.733% |
| 2026-03-30 | 25.32 | 25.43 | 25.26 | 25.29 | -0.118% | 16,398 | +4.112% |
| 2026-03-27 | 25.23 | 25.40 | 25.15 | 25.32 | +0.277% | 20,157 | +3.989% |
| 2026-03-26 | 25.27 | 25.34 | 25.23 | 25.25 | -0.198% | 5,686 | +4.277% |
| 2026-03-25 | 25.39 | 25.40 | 25.20 | 25.30 | -0.118% | 17,443 | +4.071% |
| 2026-03-24 | 25.38 | 25.39 | 25.13 | 25.33 | -0.276% | 19,987 | +3.948% |
| 2026-03-23 | 25.39 | 25.40 | 25.25 | 25.40 | +0.276% | 13,002 | +3.661% |
| 2026-03-20 | 25.36 | 25.42 | 25.20 | 25.33 | +0.277% | 65,660 | +3.948% |
| 2026-03-19 | 25.54 | 25.54 | 25.05 | 25.26 | -0.629% | 128,469 | +4.236% |
| 2026-03-18 | 25.40 | 25.51 | 25.29 | 25.42 | -0.039% | 26,112 | +3.580% |
| 2026-03-17 | 25.45 | 25.48 | 25.31 | 25.43 | +0.079% | 24,129 | +3.539% |
| 2026-03-16 | 25.51 | 25.51 | 25.40 | 25.41 | -0.039% | 7,825 | +3.621% |
| 2026-03-13 | 25.47 | 25.48 | 25.42 | 25.42 | -0.157% | 23,530 | +3.580% |
| 2026-03-12 | 25.48 | 25.49 | 25.40 | 25.46 | -0.078% | 16,991 | +3.417% |
| 2026-03-11 | 25.52 | 25.55 | 25.48 | 25.48 | -0.039% | 10,419 | +3.336% |
| 2026-03-10 | 25.50 | 25.65 | 25.48 | 25.49 | -0.352% | 15,068 | +3.295% |
| 2026-03-09 | 25.55 | 25.64 | 25.50 | 25.58 | +0.157% | 11,235 | +2.932% |
| 2026-03-06 | 25.59 | 25.62 | 25.53 | 25.54 | -0.312% | 15,659 | +3.093% |
| 2026-03-05 | 25.65 | 25.65 | 25.58 | 25.62 | +0.156% | 2,892 | +2.772% |
| 2026-03-04 | 25.62 | 25.70 | 25.58 | 25.58 | -0.078% | 11,301 | +2.932% |
| 2026-03-03 | 25.55 | 25.69 | 25.50 | 25.60 | +0.196% | 13,852 | +2.852% |
| 2026-03-02 | 25.70 | 25.70 | 25.54 | 25.55 | -0.545% | 24,423 | +3.053% |
| 2026-02-27 | 25.65 | 25.71 | 25.58 | 25.69 | +0.156% | 10,047 | +2.491% |
| 2026-02-26 | 25.60 | 25.67 | 25.60 | 25.65 | +0.156% | 9,375 | +2.651% |
| 2026-02-25 | 25.61 | 25.64 | 25.58 | 25.61 | +0.196% | 15,279 | +2.811% |
| 2026-02-24 | 25.55 | 25.62 | 25.53 | 25.56 | -0.196% | 24,246 | +3.013% |
| 2026-02-23 | 25.65 | 25.65 | 25.60 | 25.61 | -0.156% | 4,540 | +2.811% |
| 2026-02-20 | 25.62 | 25.65 | 25.60 | 25.65 | +0.234% | 10,369 | +2.651% |
| 2026-02-19 | 25.62 | 25.63 | 25.58 | 25.59 | -0.117% | 11,302 | +2.892% |
| 2026-02-18 | 25.63 | 25.64 | 25.59 | 25.62 | +0.078% | 6,605 | +2.771% |
| 2026-02-17 | 25.57 | 25.61 | 25.55 | 25.60 | +0.137% | 12,151 | +2.852% |
| 2026-02-13 | 25.58 | 25.58 | 25.53 | 25.57 | +0.098% | 15,256 | +2.992% |
| 2026-02-12 | 25.54 | 25.55 | 25.52 | 25.54 | +0.039% | 6,490 | +3.093% |
| 2026-02-11 | 25.55 | 25.57 | 25.51 | 25.53 | 0.000% | 14,846 | +3.134% |
| 2026-02-10 | 25.59 | 25.59 | 25.51 | 25.53 | -0.545% | 44,948 | +3.134% |
| 2026-02-09 | 25.48 | 25.72 | 25.48 | 25.67 | +0.588% | 20,826 | +2.571% |
| 2026-02-06 | 25.58 | 25.60 | 25.48 | 25.52 | +0.078% | 15,588 | +3.174% |
| 2026-02-05 | 25.59 | 25.60 | 25.50 | 25.50 | -0.079% | 7,707 | +3.255% |
| 2026-02-04 | 25.60 | 25.60 | 25.49 | 25.52 | +0.001% | 6,243 | +3.173% |
| 2026-02-03 | 25.48 | 25.54 | 25.47 | 25.52 | +0.157% | 5,969 | +3.174% |
| 2026-02-02 | 25.50 | 25.55 | 25.44 | 25.48 | -0.039% | 34,202 | +3.336% |
| 2026-01-30 | 25.65 | 25.65 | 25.47 | 25.49 | -2.112% | 76,313 | +3.295% |
| 2026-01-29 | 26.03 | 26.08 | 26.00 | 26.04 | 0.000% | 37,013 | +1.114% |
| 2026-01-28 | 26.01 | 26.07 | 26.00 | 26.04 | -0.038% | 11,354 | +1.114% |
| 2026-01-27 | 26.00 | 26.08 | 25.95 | 26.05 | +0.385% | 31,061 | +1.075% |
| 2026-01-26 | 26.05 | 26.05 | 25.85 | 25.95 | -0.115% | 10,642 | +1.464% |
| 2026-01-23 | 25.90 | 26.01 | 25.89 | 25.98 | +0.116% | 10,358 | +1.347% |
| 2026-01-22 | 26.00 | 26.00 | 25.91 | 25.95 | 0.000% | 7,723 | +1.464% |
| 2026-01-21 | 25.87 | 26.01 | 25.86 | 25.95 | +0.213% | 14,010 | +1.464% |
| 2026-01-20 | 25.91 | 25.93 | 25.77 | 25.89 | -0.059% | 16,802 | +1.681% |
| 2026-01-16 | 25.98 | 25.98 | 25.85 | 25.91 | -0.231% | 19,663 | +1.621% |
| 2026-01-15 | 25.89 | 26.01 | 25.89 | 25.97 | +0.280% | 18,889 | +1.386% |
| 2026-01-14 | 25.93 | 25.93 | 25.86 | 25.90 | -0.048% | 7,098 | +1.670% |
| 2026-01-13 | 25.88 | 25.98 | 25.82 | 25.91 | +0.135% | 61,823 | +1.621% |
| 2026-01-12 | 25.89 | 25.90 | 25.83 | 25.88 | +0.097% | 7,767 | +1.758% |
| 2026-01-09 | 25.96 | 25.96 | 25.85 | 25.85 | -0.116% | 4,026 | +1.857% |
| 2026-01-08 | 25.85 | 25.96 | 25.85 | 25.88 | 0.000% | 5,287 | +1.739% |
| 2026-01-07 | 25.80 | 25.91 | 25.80 | 25.88 | +0.310% | 8,562 | +1.739% |
| 2026-01-06 | 25.83 | 25.92 | 25.71 | 25.80 | -0.309% | 110,854 | +2.054% |
| 2026-01-05 | 25.94 | 25.94 | 25.83 | 25.88 | +0.155% | 19,248 | +1.739% |
| 2026-01-02 | 25.78 | 25.94 | 25.78 | 25.84 | +0.272% | 16,138 | +1.896% |
| 2025-12-31 | 25.83 | 25.89 | 25.75 | 25.77 | -0.463% | 28,912 | +2.173% |
| 2025-12-30 | 25.84 | 25.95 | 25.84 | 25.89 | +0.193% | 8,668 | +1.699% |
| 2025-12-29 | 25.90 | 25.90 | 25.84 | 25.84 | -0.077% | 26,376 | +1.896% |
| 2025-12-26 | 25.87 | 25.88 | 25.85 | 25.86 | 0.000% | 19,359 | +1.817% |
| 2025-12-24 | 25.79 | 25.92 | 25.79 | 25.86 | +0.077% | 13,762 | +1.817% |
| 2025-12-23 | 25.80 | 25.89 | 25.78 | 25.84 | +0.039% | 39,941 | +1.896% |
| 2025-12-22 | 25.74 | 25.86 | 25.73 | 25.83 | +0.350% | 74,909 | +1.936% |
| 2025-12-19 | 25.73 | 25.80 | 25.73 | 25.74 | 0.000% | 38,440 | +2.292% |
| 2025-12-18 | 25.71 | 25.79 | 25.71 | 25.74 | +0.117% | 35,089 | +2.292% |
| 2025-12-17 | 25.90 | 25.90 | 25.67 | 25.71 | -0.272% | 132,895 | +2.412% |
| 2025-12-16 | 25.76 | 25.80 | 25.75 | 25.78 | +0.117% | 4,476 | +2.133% |
| 2025-12-15 | 25.70 | 25.75 | 25.68 | 25.75 | +0.195% | 7,790 | +2.252% |
| 2025-12-12 | 25.70 | 25.73 | 25.60 | 25.70 | -0.117% | 19,745 | +2.452% |
| 2025-12-11 | 25.65 | 25.73 | 25.65 | 25.73 | +0.234% | 5,862 | +2.332% |
| 2025-12-10 | 25.67 | 25.67 | 25.60 | 25.67 | +0.117% | 7,704 | +2.571% |
| 2025-12-09 | 25.60 | 25.68 | 25.60 | 25.64 | +0.156% | 15,901 | +2.691% |
| 2025-12-08 | 25.64 | 25.64 | 25.60 | 25.60 | -0.156% | 2,772 | +2.852% |
| 2025-12-05 | 25.60 | 25.69 | 25.60 | 25.64 | -0.000% | 9,681 | +2.692% |
| 2025-12-04 | 25.55 | 25.66 | 25.52 | 25.64 | +0.352% | 32,065 | +2.691% |
| 2025-12-03 | 25.31 | 25.57 | 25.31 | 25.55 | +1.068% | 111,235 | +3.053% |
| 2025-12-02 | 25.34 | 25.40 | 25.26 | 25.28 | -0.512% | 39,614 | +4.153% |
| 2025-12-01 | 25.34 | 25.41 | 25.30 | 25.41 | 0.000% | 18,376 | +3.621% |
| 2025-11-28 | 25.36 | 25.43 | 25.36 | 25.41 | +0.435% | 5,557 | +3.621% |
| 2025-11-26 | 25.30 | 25.36 | 25.26 | 25.30 | 0.000% | 195,877 | +4.071% |
| 2025-11-25 | 25.24 | 25.38 | 25.22 | 25.30 | +0.198% | 78,930 | +4.071% |
| 2025-11-24 | 25.23 | 25.42 | 25.19 | 25.25 | +0.159% | 33,019 | +4.277% |
| 2025-11-21 | 25.25 | 25.26 | 25.18 | 25.21 | +0.278% | 64,617 | +4.443% |
| 2025-11-20 | 25.24 | 25.31 | 25.10 | 25.14 | -0.317% | 85,859 | +4.733% |
| 2025-11-19 | 25.37 | 25.39 | 25.21 | 25.22 | -0.591% | 195,789 | +4.401% |
| 2025-11-18 | 25.42 | 25.50 | 25.31 | 25.37 | 0.000% | 11,084 | +3.784% |
| 2025-11-17 | 25.53 | 25.53 | 25.30 | 25.37 | -0.432% | 25,418 | +3.784% |
| 2025-11-14 | 25.47 | 25.54 | 25.39 | 25.48 | 0.000% | 23,897 | +3.336% |
| 2025-11-13 | 25.56 | 25.56 | 25.47 | 25.48 | -0.313% | 2,862 | +3.336% |
| 2025-11-12 | 25.59 | 25.62 | 25.55 | 25.56 | +0.040% | 10,033 | +3.013% |
| 2025-11-11 | 25.50 | 25.55 | 25.50 | 25.55 | +0.078% | 12,366 | +3.053% |
| 2025-11-10 | 25.69 | 25.69 | 25.40 | 25.53 | -0.078% | 34,849 | +3.134% |
| 2025-11-07 | 25.68 | 25.83 | 25.49 | 25.55 | -1.017% | 36,750 | +3.053% |
| 2025-11-06 | 25.84 | 26.15 | 25.73 | 25.81 | -0.415% | 4,856 | +2.005% |
| 2025-11-05 | 25.83 | 25.92 | 25.67 | 25.92 | +0.348% | 4,101 | +1.582% |
| 2025-11-04 | 25.84 | 25.84 | 25.75 | 25.83 | -0.039% | 6,389 | +1.936% |
| 2025-11-03 | 25.73 | 25.85 | 25.72 | 25.84 | +0.545% | 10,461 | +1.896% |
| 2025-10-31 | 25.66 | 25.71 | 25.56 | 25.70 | -1.325% | 11,873 | +2.451% |
| 2025-10-30 | 26.09 | 26.19 | 26.04 | 26.05 | -0.096% | 14,207 | +1.094% |
| 2025-10-29 | 26.17 | 26.19 | 25.90 | 26.07 | -0.432% | 11,192 | +0.997% |
| 2025-10-28 | 26.16 | 26.19 | 26.16 | 26.18 | +0.088% | 6,199 | +0.561% |
| 2025-10-27 | 26.11 | 26.16 | 26.11 | 26.16 | +0.345% | 33,492 | +0.650% |
| 2025-10-24 | 26.10 | 26.10 | 26.07 | 26.07 | 0.000% | 5,932 | +0.997% |
| 2025-10-23 | 26.07 | 26.07 | 26.07 | 26.07 | 0.000% | 2,122 | +0.997% |
| 2025-10-22 | 26.10 | 26.18 | 26.07 | 26.07 | +0.115% | 6,600 | +0.997% |
| 2025-10-21 | 26.08 | 26.08 | 25.99 | 26.04 | +0.347% | 4,617 | +1.114% |
| 2025-10-20 | 25.98 | 26.10 | 25.95 | 25.95 | 0.000% | 22,349 | +1.464% |
| 2025-10-17 | 26.00 | 26.00 | 25.90 | 25.95 | +0.077% | 11,285 | +1.464% |
| 2025-10-16 | 26.09 | 26.15 | 25.92 | 25.93 | -0.841% | 18,893 | +1.543% |
| 2025-10-15 | 25.95 | 26.15 | 25.86 | 26.15 | +1.229% | 8,448 | +0.688% |
| 2025-10-14 | 25.70 | 25.85 | 25.69 | 25.83 | +0.378% | 5,454 | +1.926% |
| 2025-10-13 | 25.67 | 25.78 | 25.67 | 25.74 | +0.254% | 4,763 | +2.311% |
| 2025-10-10 | 25.72 | 25.80 | 25.67 | 25.67 | -0.156% | 3,858 | +2.571% |
| 2025-10-09 | 25.75 | 25.75 | 25.67 | 25.71 | +0.039% | 5,529 | +2.412% |
| 2025-10-08 | 25.98 | 26.01 | 25.62 | 25.70 | -0.734% | 86,089 | +2.451% |
| 2025-10-07 | 25.98 | 26.02 | 25.88 | 25.89 | -0.346% | 14,032 | +1.699% |
| 2025-10-06 | 25.85 | 25.98 | 25.79 | 25.98 | +0.581% | 8,336 | +1.347% |
| 2025-10-03 | 25.76 | 25.83 | 25.71 | 25.83 | -0.116% | 6,657 | +1.936% |
| 2025-10-02 | 25.74 | 25.86 | 25.74 | 25.86 | +0.505% | 9,014 | +1.817% |
| 2025-10-01 | 25.55 | 25.73 | 25.55 | 25.73 | +0.705% | 13,505 | +2.332% |
| 2025-09-30 | 25.68 | 25.68 | 25.53 | 25.55 | -0.506% | 19,239 | +3.053% |
| 2025-09-29 | 25.68 | 25.68 | 25.60 | 25.68 | +0.019% | 7,440 | +2.531% |
| 2025-09-26 | 25.65 | 25.68 | 25.65 | 25.68 | -0.136% | 2,118 | +2.551% |
| 2025-09-25 | 25.70 | 25.73 | 25.65 | 25.71 | +0.039% | 5,965 | +2.412% |
| 2025-09-24 | 25.75 | 25.75 | 25.63 | 25.70 | -0.194% | 15,594 | +2.451% |
| 2025-09-23 | 25.67 | 25.75 | 25.61 | 25.75 | +0.130% | 7,167 | +2.252% |
| 2025-09-22 | 25.71 | 25.74 | 25.65 | 25.72 | +0.025% | 15,054 | +2.386% |
| 2025-09-19 | 25.73 | 25.73 | 25.54 | 25.71 | -0.078% | 4,284 | +2.412% |
| 2025-09-18 | 25.57 | 25.75 | 25.50 | 25.73 | +0.626% | 8,055 | +2.332% |
| 2025-09-17 | 25.51 | 25.62 | 25.50 | 25.57 | +0.472% | 17,199 | +2.972% |
| 2025-09-16 | 25.55 | 25.59 | 25.44 | 25.45 | -0.118% | 30,444 | +3.458% |
| 2025-09-15 | 25.60 | 25.60 | 25.45 | 25.48 | +0.197% | 13,410 | +3.336% |
| 2025-09-12 | 25.53 | 25.55 | 25.43 | 25.43 | -0.118% | 5,979 | +3.539% |
| 2025-09-11 | 25.44 | 25.65 | 25.44 | 25.46 | +0.079% | 9,359 | +3.417% |
| 2025-09-10 | 25.47 | 25.62 | 25.41 | 25.44 | -0.118% | 12,455 | +3.498% |
| 2025-09-09 | 25.36 | 25.47 | 25.32 | 25.47 | +0.553% | 17,699 | +3.377% |
| 2025-09-08 | 25.30 | 25.44 | 25.30 | 25.33 | +0.198% | 28,210 | +3.948% |
| 2025-09-05 | 25.29 | 25.34 | 25.25 | 25.28 | +0.040% | 59,764 | +4.153% |
| 2025-09-04 | 25.30 | 25.46 | 25.26 | 25.27 | -0.119% | 40,930 | +4.195% |
| 2025-09-03 | 25.43 | 25.43 | 25.29 | 25.30 | -0.079% | 31,518 | +4.071% |
| 2025-09-02 | 25.37 | 25.44 | 25.29 | 25.32 | -0.197% | 24,695 | +3.989% |
| 2025-08-29 | 25.35 | 25.40 | 25.30 | 25.37 | +0.158% | 30,857 | +3.784% |
| 2025-08-28 | 25.39 | 25.41 | 25.30 | 25.33 | -0.039% | 21,265 | +3.948% |
| 2025-08-27 | 25.36 | 25.41 | 25.30 | 25.34 | +0.198% | 24,831 | +3.907% |
| 2025-08-26 | 25.40 | 25.49 | 25.28 | 25.29 | -0.276% | 72,640 | +4.112% |
| 2025-08-25 | 25.40 | 25.50 | 25.33 | 25.36 | -0.157% | 40,567 | +3.825% |
| 2025-08-22 | 25.43 | 25.60 | 25.36 | 25.40 | -0.314% | 87,198 | +3.661% |
| 2025-08-21 | 25.50 | 26.00 | 25.42 | 25.48 | -0.352% | 44,076 | +3.336% |
| 2025-08-20 | 25.65 | 25.65 | 25.50 | 25.57 | -0.428% | 31,363 | +2.972% |
| 2025-08-19 | 25.61 | 25.74 | 25.56 | 25.68 | +0.469% | 10,354 | +2.531% |
| 2025-08-18 | 25.55 | 25.61 | 25.50 | 25.56 | +0.118% | 14,402 | +3.013% |
| 2025-08-15 | 25.45 | 25.63 | 25.41 | 25.53 | -0.039% | 35,827 | +3.134% |
| 2025-08-14 | 25.42 | 25.56 | 25.41 | 25.54 | +0.275% | 22,604 | +3.093% |
| 2025-08-13 | 25.43 | 25.53 | 25.36 | 25.47 | +0.157% | 39,507 | +3.377% |
| 2025-08-12 | 25.39 | 25.45 | 25.26 | 25.43 | +0.316% | 72,064 | +3.539% |
| 2025-08-11 | 25.73 | 25.73 | 25.35 | 25.35 | -1.362% | 44,698 | +3.866% |
| 2025-08-08 | 25.79 | 25.98 | 25.64 | 25.70 | -1.154% | 15,506 | +2.451% |
| 2025-08-07 | 25.65 | 26.08 | 25.62 | 26.00 | +1.444% | 9,386 | +1.269% |
| 2025-08-06 | 25.63 | 26.18 | 25.60 | 25.63 | +0.274% | 14,689 | +2.731% |
| 2025-08-05 | 25.52 | 25.68 | 25.52 | 25.56 | +0.235% | 11,312 | +3.013% |
| 2025-08-04 | 25.70 | 25.70 | 25.48 | 25.50 | -0.274% | 22,377 | +3.255% |
| 2025-08-01 | 25.49 | 25.67 | 25.39 | 25.57 | -1.729% | 14,610 | +2.972% |
| 2025-07-31 | 25.94 | 26.09 | 25.94 | 26.02 | -0.192% | 5,756 | +1.191% |
| 2025-07-30 | 25.94 | 26.07 | 25.90 | 26.07 | +0.462% | 23,349 | +0.997% |
| 2025-07-29 | 25.95 | 26.00 | 25.89 | 25.95 | +0.035% | 11,737 | +1.464% |
| 2025-07-28 | 25.85 | 26.01 | 25.85 | 25.94 | +0.158% | 8,048 | +1.500% |
| 2025-07-25 | 25.89 | 25.99 | 25.85 | 25.90 | -0.039% | 5,639 | +1.660% |
| 2025-07-24 | 25.97 | 25.99 | 25.88 | 25.91 | +0.039% | 7,255 | +1.621% |
| 2025-07-23 | 25.96 | 25.96 | 25.83 | 25.90 | -0.116% | 3,997 | +1.660% |
| 2025-07-22 | 25.81 | 25.94 | 25.81 | 25.93 | +0.504% | 16,352 | +1.543% |
| 2025-07-21 | 25.95 | 25.95 | 25.79 | 25.80 | -0.691% | 6,304 | +2.054% |
| 2025-07-18 | 25.96 | 25.98 | 25.96 | 25.98 | +0.094% | 1,103 | +1.349% |
| 2025-07-17 | 25.89 | 25.97 | 25.85 | 25.95 | +0.523% | 6,507 | +1.445% |
| 2025-07-16 | 25.90 | 25.91 | 25.80 | 25.82 | -0.155% | 5,658 | +1.975% |
| 2025-07-15 | 25.89 | 25.99 | 25.86 | 25.86 | +0.117% | 8,760 | +1.817% |
| 2025-07-14 | 25.87 | 25.87 | 25.83 | 25.83 | +0.077% | 3,005 | +1.936% |
| 2025-07-11 | 25.87 | 25.87 | 25.81 | 25.81 | 0.000% | 10,372 | +2.015% |
| 2025-07-10 | 25.72 | 25.86 | 25.66 | 25.81 | +0.428% | 14,447 | +2.015% |
| 2025-07-09 | 25.80 | 25.95 | 25.70 | 25.70 | -0.194% | 21,616 | +2.451% |
| 2025-07-08 | 25.80 | 25.80 | 25.71 | 25.75 | -0.078% | 5,428 | +2.252% |
| 2025-07-07 | 25.75 | 25.80 | 25.74 | 25.77 | +0.078% | 10,587 | +2.173% |
| 2025-07-03 | 25.61 | 25.80 | 25.61 | 25.75 | +0.555% | 17,920 | +2.252% |
| 2025-07-02 | 25.64 | 25.74 | 25.58 | 25.61 | -0.125% | 13,469 | +2.819% |
| 2025-07-01 | 25.68 | 25.80 | 25.59 | 25.64 | +0.156% | 24,526 | +2.691% |
| 2025-06-30 | 25.76 | 25.76 | 25.60 | 25.60 | -0.230% | 62,071 | +2.852% |
| 2025-06-27 | 25.81 | 25.90 | 25.61 | 25.66 | -0.547% | 49,755 | +2.615% |
| 2025-06-26 | 25.75 | 25.81 | 25.60 | 25.80 | +0.194% | 18,952 | +2.054% |
| 2025-06-25 | 25.75 | 25.75 | 25.68 | 25.75 | +0.273% | 12,724 | +2.252% |
| 2025-06-24 | 25.74 | 25.75 | 25.65 | 25.68 | +0.312% | 37,041 | +2.531% |
| 2025-06-23 | 25.75 | 25.80 | 25.60 | 25.60 | +0.039% | 65,441 | +2.852% |
| 2025-06-20 | 25.55 | 25.75 | 25.50 | 25.59 | 0.000% | 17,556 | +2.892% |
| 2025-06-18 | 25.41 | 25.68 | 25.40 | 25.59 | -0.129% | 7,172 | +2.892% |
| 2025-06-17 | 25.60 | 25.65 | 25.51 | 25.62 | +0.443% | 4,676 | +2.759% |
| 2025-06-16 | 25.65 | 25.70 | 25.50 | 25.51 | -0.390% | 12,294 | +3.214% |
| 2025-06-13 | 25.62 | 25.62 | 25.60 | 25.61 | +0.353% | 1,878 | +2.811% |
| 2025-06-12 | 25.42 | 25.60 | 25.36 | 25.52 | +0.354% | 18,137 | +3.174% |
| 2025-06-11 | 25.35 | 25.44 | 25.33 | 25.43 | +0.554% | 8,415 | +3.539% |
| 2025-06-10 | 25.35 | 25.44 | 25.27 | 25.29 | -0.040% | 9,647 | +4.112% |
| 2025-06-09 | 25.30 | 25.35 | 25.26 | 25.30 | -0.138% | 26,913 | +4.071% |
| 2025-06-06 | 25.40 | 25.47 | 25.28 | 25.34 | -0.067% | 19,851 | +3.927% |
| 2025-06-05 | 25.39 | 25.40 | 25.33 | 25.35 | +0.126% | 4,792 | +3.858% |
| 2025-06-04 | 25.35 | 25.45 | 25.32 | 25.32 | -0.039% | 10,314 | +3.989% |
| 2025-06-03 | 25.25 | 25.50 | 25.25 | 25.33 | +0.396% | 35,707 | +3.948% |
| 2025-06-02 | 25.39 | 25.39 | 25.21 | 25.23 | -0.747% | 35,338 | +4.360% |
| 2025-05-30 | 25.46 | 25.50 | 25.10 | 25.42 | -0.587% | 594,771 | +3.580% |
| 2025-05-29 | 25.52 | 25.65 | 25.50 | 25.57 | -0.078% | 11,698 | +2.972% |
| 2025-05-28 | 25.64 | 25.69 | 25.50 | 25.59 | -0.195% | 15,362 | +2.892% |
| 2025-05-27 | 25.30 | 25.78 | 25.30 | 25.64 | +1.504% | 47,588 | +2.691% |
| 2025-05-23 | 25.29 | 25.36 | 25.23 | 25.26 | -0.119% | 83,567 | +4.236% |
| 2025-05-22 | 25.25 | 25.40 | 25.20 | 25.29 | +0.158% | 69,651 | +4.112% |
| 2025-05-21 | 25.23 | 25.30 | 25.15 | 25.25 | -0.079% | 75,316 | +4.277% |
| 2025-05-20 | 25.22 | 25.42 | 25.22 | 25.27 | +0.318% | 146,510 | +4.195% |
| 2025-05-19 | 25.10 | 25.22 | 25.08 | 25.19 | +0.199% | 202,675 | +4.526% |
| 2025-05-16 | 25.13 | 25.20 | 25.05 | 25.14 | 0.000% | 516,900 | +4.733% |