NYSE - Delayed Quote
USD
Redwood Trust, Inc. (RWTP)
21.46
-0.53
(-2.41%)
At close: October 30 at 4:00:02 PM EDT
21.56
+0.10
(+0.47%)
After hours: October 30 at 5:05:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
21.61 | 21.90 | 21.44 | 21.46 | 21.46 | 10,900 |
|
Oct 29, 2026
|
21.99 | 21.99 | 21.56 | 21.99 | 21.99 | 1,100 |
|
Oct 28, 2026
|
22.09 | 22.09 | 21.32 | 21.59 | 21.59 | 9,000 |
|
Oct 27, 2026
|
21.38 | 21.40 | 21.38 | 21.40 | 21.40 | 700 |
|
Oct 26, 2026
|
21.49 | 21.49 | 21.36 | 21.38 | 21.38 | 1,400 |
|
Oct 23, 2026
|
21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 400 |
|
Oct 22, 2026
|
21.49 | 21.49 | 20.83 | 21.37 | 21.37 | 6,700 |
|
Oct 21, 2026
|
21.44 | 21.49 | 20.71 | 21.19 | 21.19 | 4,400 |
|
Oct 20, 2026
|
20.76 | 21.49 | 20.76 | 20.97 | 20.97 | 1,300 |
|
Oct 19, 2026
|
20.26 | 20.50 | 20.25 | 20.38 | 20.38 | 19,300 |
|
Oct 16, 2026
|
20.41 | 20.79 | 20.31 | 20.35 | 20.35 | 35,200 |
|
Oct 15, 2026
|
20.15 | 21.19 | 20.06 | 20.85 | 20.85 | 11,800 |
|
Oct 14, 2026
|
20.11 | 20.32 | 19.98 | 20.18 | 20.18 | 29,500 |
|
Oct 13, 2026
|
20.93 | 20.99 | 20.25 | 20.45 | 20.45 | 23,200 |
|
Oct 12, 2026
|
20.78 | 21.45 | 20.44 | 20.98 | 20.98 | 5,600 |
|
Oct 9, 2026
|
21.75 | 22.03 | 21.26 | 21.67 | 21.67 | 4,800 |
|
Oct 8, 2026
|
21.30 | 22.03 | 21.06 | 21.65 | 21.65 | 7,000 |
|
Oct 7, 2026
|
20.62 | 21.35 | 20.62 | 21.32 | 21.32 | 14,600 |
|
Oct 6, 2026
|
21.26 | 21.44 | 20.70 | 21.40 | 21.40 | 19,000 |
|
Oct 5, 2026
|
22.33 | 23.01 | 22.20 | 22.20 | 22.20 | 2,800 |
|
Oct 2, 2026
|
21.88 | 22.83 | 21.88 | 22.52 | 22.52 | 3,600 |
|
Oct 1, 2026
|
23.01 | 23.22 | 22.25 | 22.30 | 22.30 | 3,300 |
|
Sep 30, 2026
|
22.70 | 22.80 | 22.10 | 22.80 | 22.80 | 2,000 |
|
Sep 29, 2026
|
22.49 | 23.00 | 21.21 | 22.70 | 22.70 | 7,800 |
|
Sep 28, 2026
|
22.60 | 22.66 | 22.15 | 22.55 | 22.55 | 3,200 |
|
Sep 25, 2026
|
22.70 | 22.70 | 22.60 | 22.60 | 22.60 | 2,000 |
|
Sep 24, 2026
|
22.98 | 23.10 | 22.84 | 22.84 | 22.84 | 12,300 |
|
Sep 23, 2026
|
23.00 | 23.00 | 22.75 | 22.77 | 22.77 | 3,500 |
|
Sep 22, 2026
|
23.17 | 23.35 | 23.06 | 23.10 | 23.10 | 2,300 |
|
Sep 21, 2026
|
23.70 | 23.70 | 23.12 | 23.12 | 23.12 | 4,600 |
|
Sep 18, 2026
|
23.10 | 23.75 | 23.10 | 23.75 | 23.75 | 11,100 |
|
Sep 17, 2026
|
23.30 | 23.48 | 23.00 | 23.18 | 23.18 | 10,400 |
|
Sep 16, 2026
|
22.59 | 22.97 | 22.59 | 22.65 | 22.65 | 4,800 |
|
Sep 15, 2026
|
22.25 | 22.68 | 21.98 | 22.67 | 22.67 | 22,900 |
|
Sep 14, 2026
|
23.15 | 23.15 | 22.00 | 22.35 | 22.35 | 28,200 |
|
Sep 11, 2026
|
23.44 | 23.44 | 22.92 | 22.95 | 22.95 | 7,500 |
|
Sep 10, 2026
|
23.42 | 23.46 | 22.80 | 23.03 | 23.03 | 7,500 |
|
Sep 9, 2026
|
23.71 | 23.71 | 23.47 | 23.51 | 23.51 | 3,300 |
|
Sep 8, 2026
|
23.61 | 23.61 | 23.25 | 23.50 | 23.50 | 6,200 |
|
Sep 4, 2026
|
23.64 | 23.65 | 23.58 | 23.65 | 23.65 | 1,800 |
|
Sep 3, 2026
|
23.50 | 23.78 | 23.42 | 23.51 | 23.51 | 8,800 |
|
Sep 2, 2026
|
23.48 | 23.48 | 23.35 | 23.48 | 23.48 | 8,700 |
|
Sep 1, 2026
|
23.60 | 23.60 | 23.25 | 23.25 | 23.25 | 16,100 |
|
Aug 31, 2026
|
23.79 | 23.79 | 23.47 | 23.53 | 23.53 | 6,300 |
|
Aug 28, 2026
|
23.78 | 23.81 | 23.53 | 23.78 | 23.78 | 13,700 |
|
Aug 27, 2026
|
24.09 | 24.09 | 23.84 | 23.84 | 23.84 | 4,000 |
|
Aug 26, 2026
|
23.86 | 23.98 | 23.77 | 23.77 | 23.77 | 10,100 |
|
Aug 25, 2026
|
23.98 | 23.98 | 23.87 | 23.95 | 23.95 | 3,500 |
|
Aug 24, 2026
|
24.20 | 24.20 | 24.00 | 24.02 | 24.02 | 6,800 |
|
Aug 21, 2026
|
24.10 | 24.36 | 24.08 | 24.09 | 24.09 | 6,500 |
|
Aug 20, 2026
|
24.12 | 24.32 | 24.12 | 24.14 | 24.14 | 2,900 |
|
Aug 19, 2026
|
24.15 | 24.16 | 24.00 | 24.06 | 24.06 | 6,000 |
|
Aug 18, 2026
|
24.19 | 24.22 | 24.00 | 24.00 | 24.00 | 8,700 |
|
Aug 17, 2026
|
23.98 | 24.10 | 23.94 | 24.09 | 24.09 | 1,600 |
|
Aug 14, 2026
|
23.96 | 24.40 | 23.95 | 24.07 | 24.07 | 9,500 |
|
Aug 13, 2026
|
24.60 | 24.60 | 24.45 | 24.45 | 24.45 | 6,600 |
|
Aug 12, 2026
|
24.40 | 24.60 | 24.40 | 24.45 | 24.45 | 11,500 |
|
Aug 11, 2026
|
24.42 | 24.42 | 24.25 | 24.26 | 24.26 | 8,900 |
|
Aug 10, 2026
|
24.36 | 24.50 | 24.36 | 24.43 | 24.43 | 8,600 |
|
Aug 7, 2026
|
24.30 | 24.35 | 24.30 | 24.35 | 24.35 | 5,300 |
|
Aug 6, 2026
|
24.31 | 24.36 | 24.31 | 24.36 | 24.36 | 1,200 |
|
Aug 5, 2026
|
24.27 | 24.33 | 24.27 | 24.27 | 24.27 | 2,000 |
|
Aug 4, 2026
|
24.42 | 24.42 | 24.25 | 24.34 | 24.34 | 5,400 |
|
Aug 3, 2026
|
24.20 | 24.25 | 24.20 | 24.21 | 24.21 | 4,000 |
|
Jul 31, 2026
|
24.40 | 24.40 | 24.17 | 24.17 | 24.17 | 4,100 |
|
Jul 30, 2026
|
24.22 | 24.22 | 24.12 | 24.12 | 24.12 | 3,300 |
|
Jul 29, 2026
|
24.46 | 24.53 | 24.12 | 24.21 | 24.21 | 16,000 |
|
Jul 28, 2026
|
24.15 | 24.45 | 24.15 | 24.22 | 24.22 | 3,900 |
|
Jul 27, 2026
|
24.24 | 24.47 | 24.24 | 24.37 | 24.37 | 1,600 |
|
Jul 24, 2026
|
24.30 | 24.30 | 24.00 | 24.23 | 24.23 | 6,000 |
|
Jul 23, 2026
|
24.45 | 24.45 | 24.25 | 24.30 | 24.30 | 6,200 |
|
Jul 22, 2026
|
24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
|
Jul 21, 2026
|
24.42 | 24.60 | 24.42 | 24.50 | 24.50 | 6,300 |
|
Jul 20, 2026
|
24.52 | 24.54 | 24.46 | 24.54 | 24.54 | 5,600 |
|
Jul 17, 2026
|
24.58 | 24.58 | 24.55 | 24.55 | 24.55 | 1,300 |
|
Jul 16, 2026
|
24.69 | 24.70 | 24.45 | 24.45 | 24.45 | 14,400 |
|
Jul 15, 2026
|
24.74 | 24.75 | 24.65 | 24.65 | 24.65 | 4,700 |
|
Jul 14, 2026
|
24.65 | 24.74 | 24.61 | 24.70 | 24.70 | 8,600 |
|
Jul 13, 2026
|
24.93 | 24.93 | 24.70 | 24.75 | 24.75 | 7,400 |
|
Jul 10, 2026
|
24.77 | 24.84 | 24.77 | 24.84 | 24.84 | 3,600 |
|
Jul 9, 2026
|
24.77 | 24.77 | 24.68 | 24.75 | 24.75 | 3,400 |
|
Jul 8, 2026
|
24.60 | 24.67 | 24.60 | 24.61 | 24.61 | 2,300 |
|
Jul 7, 2026
|
24.56 | 24.77 | 24.56 | 24.65 | 24.65 | 3,200 |
|
Jul 6, 2026
|
24.56 | 24.56 | 24.44 | 24.53 | 24.53 | 11,300 |
|
Jul 2, 2026
|
24.50 | 24.53 | 24.50 | 24.53 | 24.53 | 2,500 |
|
Jul 1, 2026
|
24.44 | 24.48 | 24.39 | 24.48 | 24.48 | 1,100 |
|
Jun 30, 2026
|
24.25 | 24.46 | 24.25 | 24.46 | 24.46 | 5,300 |
|
Jun 29, 2026
|
24.30 | 24.49 | 24.30 | 24.49 | 24.49 | 5,400 |
|
Jun 26, 2026
|
24.31 | 24.36 | 24.25 | 24.31 | 24.31 | 900 |
|
Jun 25, 2026
|
24.35 | 24.37 | 24.25 | 24.37 | 24.37 | 2,100 |
|
Jun 24, 2026
|
24.33 | 24.35 | 24.32 | 24.35 | 24.35 | 2,800 |
|
Jun 23, 2026
|
24.40 | 24.40 | 24.25 | 24.39 | 24.39 | 1,400 |
|
Jun 22, 2026
|
24.01 | 24.29 | 24.01 | 24.29 | 24.29 | 6,700 |
|
Jun 18, 2026
|
24.29 | 24.34 | 24.27 | 24.34 | 24.34 | 6,300 |
|
Jun 17, 2026
|
24.25 | 24.25 | 23.96 | 24.06 | 24.06 | 2,700 |
|
Jun 16, 2026
|
24.07 | 24.08 | 24.07 | 24.08 | 24.08 | 1,600 |
|
Jun 15, 2026
|
23.90 | 23.96 | 23.71 | 23.96 | 23.96 | 5,900 |
|
Jun 12, 2026
|
24.02 | 24.02 | 23.52 | 23.76 | 23.76 | 5,100 |
|
Jun 11, 2026
|
23.82 | 23.82 | 23.53 | 23.69 | 23.69 | 9,100 |
|
Jun 10, 2026
|
24.10 | 24.10 | 23.41 | 23.82 | 23.82 | 14,900 |
|
Jun 9, 2026
|
24.27 | 24.27 | 24.01 | 24.05 | 24.05 | 7,700 |
|
Jun 8, 2026
|
24.15 | 24.30 | 24.10 | 24.15 | 24.15 | 4,500 |
|
Jun 5, 2026
|
24.12 | 24.15 | 23.64 | 24.02 | 24.02 | 4,600 |
|
Jun 4, 2026
|
24.00 | 24.50 | 24.00 | 24.10 | 24.10 | 1,800 |
|
Jun 3, 2026
|
24.00 | 24.10 | 23.91 | 23.99 | 23.99 | 9,000 |
|
Jun 2, 2026
|
24.50 | 24.50 | 24.05 | 24.14 | 24.14 | 15,900 |
|
Jun 1, 2026
|
24.30 | 24.39 | 24.10 | 24.33 | 24.33 | 12,700 |
|
May 29, 2026
|
24.36 | 24.53 | 24.32 | 24.32 | 24.32 | 11,000 |
|
May 28, 2026
|
24.21 | 24.46 | 24.21 | 24.41 | 24.41 | 4,500 |
|
May 27, 2026
|
24.35 | 24.55 | 24.28 | 24.40 | 24.40 | 4,400 |
|
May 26, 2026
|
24.55 | 24.55 | 24.20 | 24.36 | 24.36 | 8,000 |
|
May 22, 2026
|
24.55 | 24.57 | 24.33 | 24.39 | 24.39 | 8,700 |
|
May 21, 2026
|
24.30 | 24.55 | 24.19 | 24.51 | 24.51 | 7,300 |
|
May 20, 2026
|
24.17 | 24.42 | 24.13 | 24.42 | 24.42 | 8,600 |
|
May 19, 2026
|
24.60 | 24.60 | 24.29 | 24.29 | 24.29 | 5,900 |
|
May 18, 2026
|
24.55 | 24.61 | 24.38 | 24.52 | 24.52 | 4,400 |
|
May 15, 2026
|
24.68 | 24.68 | 24.55 | 24.55 | 24.55 | 3,900 |
|
May 14, 2026
|
25.35 | 25.35 | 25.05 | 25.19 | 25.19 | 8,100 |
|
May 13, 2026
|
25.13 | 25.14 | 25.00 | 25.05 | 25.05 | 4,900 |
|
May 12, 2026
|
25.23 | 25.27 | 25.06 | 25.09 | 25.09 | 9,400 |
|
May 11, 2026
|
25.35 | 25.35 | 25.19 | 25.23 | 25.23 | 3,100 |
|
May 8, 2026
|
25.35 | 25.36 | 25.30 | 25.30 | 25.30 | 1,900 |
|
May 7, 2026
|
25.30 | 25.37 | 25.16 | 25.37 | 25.37 | 22,900 |
|
May 6, 2026
|
25.30 | 25.39 | 25.30 | 25.39 | 25.39 | 4,500 |
|
May 5, 2026
|
25.26 | 25.32 | 25.26 | 25.30 | 25.30 | 3,800 |
|
May 4, 2026
|
25.29 | 25.32 | 25.20 | 25.30 | 25.30 | 5,600 |
|
May 1, 2026
|
25.20 | 25.32 | 25.20 | 25.32 | 25.32 | 1,400 |
|
Apr 30, 2026
|
24.85 | 25.20 | 24.85 | 25.16 | 25.16 | 3,200 |
|
Apr 29, 2026
|
24.89 | 25.21 | 24.85 | 24.85 | 24.85 | 2,400 |
|
Apr 28, 2026
|
25.22 | 25.22 | 24.82 | 24.89 | 24.89 | 6,100 |
|
Apr 27, 2026
|
25.00 | 25.22 | 24.99 | 25.10 | 25.10 | 13,000 |
|
Apr 24, 2026
|
24.87 | 25.07 | 24.87 | 25.00 | 25.00 | 6,300 |
|
Apr 23, 2026
|
24.87 | 24.90 | 24.74 | 24.87 | 24.87 | 11,000 |
|
Apr 22, 2026
|
24.57 | 24.87 | 24.57 | 24.87 | 24.87 | 12,200 |
|
Apr 21, 2026
|
24.75 | 24.76 | 24.60 | 24.60 | 24.60 | 21,300 |
|
Apr 20, 2026
|
24.74 | 24.84 | 24.74 | 24.75 | 24.75 | 13,300 |
|
Apr 17, 2026
|
24.53 | 24.81 | 24.53 | 24.75 | 24.75 | 20,800 |
|
Apr 16, 2026
|
24.46 | 24.72 | 24.46 | 24.58 | 24.58 | 9,500 |
|
Apr 15, 2026
|
24.27 | 24.47 | 24.27 | 24.39 | 24.39 | 9,600 |
|
Apr 14, 2026
|
24.27 | 24.39 | 24.20 | 24.36 | 24.36 | 7,400 |
|
Apr 13, 2026
|
24.30 | 24.45 | 24.23 | 24.31 | 24.31 | 7,100 |
|
Apr 10, 2026
|
24.35 | 24.42 | 24.31 | 24.38 | 24.38 | 8,000 |
|
Apr 9, 2026
|
24.17 | 24.32 | 24.16 | 24.32 | 24.32 | 4,400 |
|
Apr 8, 2026
|
24.33 | 24.33 | 24.00 | 24.18 | 24.18 | 8,500 |
|
Apr 7, 2026
|
24.19 | 24.30 | 24.19 | 24.20 | 24.20 | 5,900 |
|
Apr 6, 2026
|
23.88 | 24.19 | 23.65 | 24.01 | 24.01 | 4,800 |
|
Apr 2, 2026
|
24.00 | 24.44 | 24.00 | 24.22 | 24.22 | 4,600 |
|
Apr 1, 2026
|
23.65 | 24.16 | 23.58 | 24.11 | 24.11 | 12,600 |
|
Mar 31, 2026
|
23.40 | 23.65 | 23.40 | 23.58 | 23.58 | 6,700 |
|
Mar 30, 2026
|
23.42 | 23.54 | 22.95 | 23.47 | 23.47 | 16,600 |
|
Mar 27, 2026
|
23.41 | 23.55 | 23.18 | 23.35 | 23.35 | 25,500 |
|
Mar 26, 2026
|
23.58 | 23.98 | 23.51 | 23.55 | 23.55 | 21,400 |
|
Mar 25, 2026
|
23.99 | 23.99 | 23.25 | 23.68 | 23.68 | 15,500 |
|
Mar 24, 2026
|
24.13 | 24.13 | 23.87 | 23.99 | 23.99 | 18,300 |
|
Mar 23, 2026
|
24.30 | 24.39 | 24.15 | 24.23 | 24.23 | 51,800 |
|
Mar 20, 2026
|
24.16 | 24.33 | 24.14 | 24.27 | 24.27 | 33,900 |
|
Mar 19, 2026
|
24.31 | 24.41 | 24.15 | 24.31 | 24.31 | 31,900 |
|
Mar 18, 2026
|
24.39 | 24.39 | 24.29 | 24.36 | 24.36 | 28,000 |
|
Mar 17, 2026
|
24.46 | 24.47 | 24.30 | 24.39 | 24.39 | 26,700 |
|
Mar 16, 2026
|
24.50 | 24.51 | 24.47 | 24.47 | 24.47 | 6,400 |
|
Mar 13, 2026
|
24.49 | 24.54 | 24.45 | 24.54 | 24.54 | 5,600 |
|
Mar 12, 2026
|
24.77 | 24.80 | 24.48 | 24.48 | 24.48 | 4,700 |
|
Mar 11, 2026
|
24.75 | 24.80 | 24.74 | 24.80 | 24.80 | 7,400 |
|
Mar 10, 2026
|
24.61 | 24.65 | 24.57 | 24.65 | 24.65 | 5,500 |
|
Mar 9, 2026
|
24.51 | 24.55 | 24.50 | 24.55 | 24.55 | 2,300 |
|
Mar 6, 2026
|
24.58 | 24.58 | 24.42 | 24.50 | 24.50 | 15,800 |
|
Mar 5, 2026
|
24.65 | 24.70 | 24.62 | 24.62 | 24.62 | 8,000 |
|
Mar 4, 2026
|
24.60 | 24.78 | 24.60 | 24.65 | 24.65 | 7,000 |
|
Mar 3, 2026
|
24.55 | 24.67 | 24.55 | 24.58 | 24.58 | 8,200 |
|
Mar 2, 2026
|
24.75 | 24.75 | 24.58 | 24.66 | 24.66 | 15,800 |
|
Feb 27, 2026
|
24.76 | 24.76 | 24.55 | 24.64 | 24.64 | 14,800 |
|
Feb 26, 2026
|
24.75 | 24.80 | 24.72 | 24.78 | 24.78 | 6,300 |
|
Feb 25, 2026
|
24.76 | 24.80 | 24.64 | 24.71 | 24.71 | 7,100 |
|
Feb 24, 2026
|
24.85 | 24.85 | 24.55 | 24.73 | 24.73 | 6,500 |
|
Feb 23, 2026
|
24.87 | 24.87 | 24.61 | 24.85 | 24.85 | 15,300 |
|
Feb 20, 2026
|
24.83 | 24.88 | 24.80 | 24.80 | 24.80 | 5,000 |
|
Feb 19, 2026
|
24.81 | 24.90 | 24.75 | 24.82 | 24.82 | 16,400 |
|
Feb 18, 2026
|
24.86 | 24.92 | 24.82 | 24.83 | 24.83 | 7,600 |
|
Feb 17, 2026
|
24.67 | 24.89 | 24.60 | 24.89 | 24.89 | 19,200 |
|
Feb 13, 2026
|
24.78 | 24.80 | 24.50 | 24.50 | 24.50 | 24,900 |
|
Feb 12, 2026
|
25.34 | 25.34 | 25.13 | 25.20 | 25.20 | 12,700 |
|
Feb 11, 2026
|
25.22 | 25.41 | 25.21 | 25.29 | 25.29 | 5,300 |
|
Feb 10, 2026
|
25.22 | 25.25 | 25.20 | 25.25 | 25.25 | 4,300 |
|
Feb 9, 2026
|
25.17 | 25.24 | 25.11 | 25.24 | 25.24 | 7,900 |
|
Feb 6, 2026
|
25.18 | 25.23 | 25.16 | 25.16 | 25.16 | 5,800 |
|
Feb 5, 2026
|
25.24 | 25.24 | 25.02 | 25.11 | 25.11 | 3,700 |
|
Feb 4, 2026
|
25.09 | 25.22 | 25.09 | 25.22 | 25.22 | 4,800 |
|
Feb 3, 2026
|
25.00 | 25.10 | 25.00 | 25.08 | 25.08 | 7,300 |
|
Feb 2, 2026
|
24.94 | 25.22 | 24.93 | 25.04 | 25.04 | 22,300 |
|
Jan 30, 2026
|
24.94 | 24.95 | 24.66 | 24.94 | 24.94 | 19,800 |
|
Jan 29, 2026
|
24.88 | 24.97 | 24.85 | 24.92 | 24.92 | 18,100 |
|
Jan 28, 2026
|
24.87 | 24.92 | 24.82 | 24.89 | 24.89 | 14,100 |
|
Jan 27, 2026
|
24.96 | 24.96 | 24.79 | 24.87 | 24.87 | 19,200 |
|
Jan 26, 2026
|
24.78 | 24.89 | 24.76 | 24.89 | 24.89 | 21,000 |
|
Jan 23, 2026
|
24.75 | 24.86 | 24.65 | 24.83 | 24.83 | 22,900 |
|
Jan 22, 2026
|
24.70 | 24.75 | 24.58 | 24.72 | 24.72 | 16,000 |
|
Jan 21, 2026
|
24.64 | 24.72 | 24.60 | 24.70 | 24.70 | 18,400 |
|
Jan 20, 2026
|
24.67 | 24.74 | 24.51 | 24.54 | 24.54 | 12,500 |
|
Jan 16, 2026
|
24.79 | 24.80 | 24.65 | 24.66 | 24.66 | 19,600 |
|
Jan 15, 2026
|
24.84 | 24.84 | 24.65 | 24.78 | 24.78 | 26,800 |
|
Jan 14, 2026
|
24.81 | 24.83 | 24.70 | 24.71 | 24.71 | 10,000 |
|
Jan 13, 2026
|
24.96 | 24.97 | 24.81 | 24.81 | 24.81 | 12,900 |
|
Jan 12, 2026
|
24.79 | 24.98 | 24.77 | 24.93 | 24.93 | 7,300 |
|
Jan 9, 2026
|
24.85 | 24.85 | 24.60 | 24.64 | 24.64 | 25,000 |
|
Jan 8, 2026
|
24.80 | 24.80 | 24.70 | 24.71 | 24.71 | 25,400 |
|
Jan 7, 2026
|
24.85 | 24.88 | 24.70 | 24.75 | 24.75 | 15,800 |
|
Jan 6, 2026
|
24.83 | 24.85 | 24.80 | 24.85 | 24.85 | 1,900 |
|
Jan 5, 2026
|
24.82 | 24.85 | 24.82 | 24.82 | 24.82 | 4,800 |
|
Jan 2, 2026
|
24.65 | 24.87 | 24.65 | 24.82 | 24.82 | 15,900 |
|
Dec 31, 2025
|
24.51 | 24.76 | 24.51 | 24.70 | 24.70 | 10,000 |
|
Dec 30, 2025
|
24.62 | 24.68 | 24.55 | 24.57 | 24.57 | 20,700 |
|
Dec 29, 2025
|
24.62 | 24.68 | 24.61 | 24.63 | 24.63 | 18,200 |
|
Dec 26, 2025
|
24.65 | 24.70 | 24.65 | 24.67 | 24.67 | 2,200 |
|
Dec 24, 2025
|
24.50 | 24.68 | 24.50 | 24.68 | 24.68 | 6,000 |
|
Dec 23, 2025
|
24.54 | 24.60 | 24.51 | 24.59 | 24.59 | 9,400 |
|
Dec 22, 2025
|
24.55 | 24.58 | 24.52 | 24.55 | 24.55 | 17,300 |
|
Dec 19, 2025
|
24.55 | 24.64 | 24.54 | 24.55 | 24.55 | 17,100 |
|
Dec 18, 2025
|
24.66 | 24.66 | 24.56 | 24.56 | 24.56 | 4,500 |
|
Dec 17, 2025
|
24.71 | 24.71 | 24.56 | 24.66 | 24.66 | 13,000 |
|
Dec 16, 2025
|
24.78 | 24.78 | 24.67 | 24.71 | 24.71 | 5,600 |
|
Dec 15, 2025
|
24.71 | 24.83 | 24.65 | 24.77 | 24.77 | 31,800 |
|
Dec 12, 2025
|
24.79 | 24.80 | 24.67 | 24.71 | 24.71 | 10,600 |
|
Dec 11, 2025
|
24.74 | 24.80 | 24.70 | 24.70 | 24.70 | 41,800 |
|
Dec 10, 2025
|
24.75 | 24.76 | 24.56 | 24.70 | 24.70 | 19,400 |
|
Dec 9, 2025
|
24.55 | 24.78 | 24.55 | 24.74 | 24.74 | 43,000 |
|
Dec 8, 2025
|
24.55 | 24.68 | 24.51 | 24.55 | 24.55 | 25,800 |
|
Dec 5, 2025
|
24.40 | 24.54 | 24.40 | 24.48 | 24.48 | 35,100 |
|
Dec 4, 2025
|
24.48 | 24.55 | 24.48 | 24.55 | 24.55 | 7,100 |
|
Dec 3, 2025
|
24.39 | 24.48 | 24.36 | 24.48 | 24.48 | 7,500 |
|
Dec 2, 2025
|
24.44 | 24.44 | 24.30 | 24.34 | 24.34 | 9,300 |
|
Dec 1, 2025
|
24.27 | 24.32 | 24.24 | 24.28 | 24.28 | 18,000 |
|
Nov 28, 2025
|
24.26 | 24.28 | 24.24 | 24.26 | 24.26 | 19,300 |
|
Nov 26, 2025
|
24.24 | 24.39 | 24.23 | 24.26 | 24.26 | 30,800 |
|
Nov 25, 2025
|
24.21 | 24.39 | 24.21 | 24.22 | 24.22 | 38,100 |
|
Nov 24, 2025
|
24.27 | 24.51 | 24.21 | 24.34 | 24.34 | 14,500 |
|
Nov 21, 2025
|
24.25 | 24.40 | 24.15 | 24.23 | 24.23 | 18,900 |
|
Nov 20, 2025
|
24.37 | 24.57 | 24.26 | 24.26 | 24.26 | 15,000 |
|
Nov 19, 2025
|
24.43 | 24.46 | 24.40 | 24.42 | 24.42 | 6,900 |
|
Nov 18, 2025
|
24.60 | 24.60 | 24.10 | 24.43 | 24.43 | 30,500 |
|
Nov 17, 2025
|
24.93 | 24.95 | 24.41 | 24.45 | 24.45 | 52,200 |
|
Nov 14, 2025
|
24.92 | 24.98 | 24.81 | 24.87 | 24.87 | 16,300 |
|
Nov 13, 2025
|
25.41 | 25.41 | 25.35 | 25.37 | 25.37 | 2,800 |
|
Nov 12, 2025
|
25.41 | 25.52 | 25.30 | 25.37 | 25.37 | 20,100 |
|
Nov 11, 2025
|
25.38 | 25.89 | 25.38 | 25.52 | 25.52 | 10,300 |
|
Nov 10, 2025
|
25.30 | 25.42 | 25.30 | 25.38 | 25.38 | 6,900 |
|
Nov 7, 2025
|
25.27 | 25.42 | 25.27 | 25.36 | 25.36 | 13,400 |
|
Nov 6, 2025
|
25.14 | 25.53 | 25.14 | 25.30 | 25.30 | 12,900 |
|
Nov 5, 2025
|
25.15 | 25.27 | 25.10 | 25.14 | 25.14 | 12,200 |
|
Nov 4, 2025
|
25.06 | 25.15 | 25.06 | 25.15 | 25.15 | 5,200 |
|
Nov 3, 2025
|
25.05 | 25.14 | 25.04 | 25.06 | 25.06 | 10,100 |
|
Oct 31, 2025
|
25.01 | 25.10 | 25.01 | 25.09 | 25.09 | 9,700 |
