PennyMac Mortgage Investment Trust (PMTV) stock
PMTVNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PMT, PMT.PA, PMT.PB, PMT.PC, PMTU, PMTW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 19/3070% below fair value
$24.55+0.08 (+0.33%)
Close on Nov 2, 2026Market cap $700.24MP/E 5.7Yield 19.93%
Price history
PennyMac Mortgage Investment Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$24.55
+0.33% on the day
52-week range
$24.47 – $25.87
-5.1% from the high
Change over 52 weeks
-3.0%
From $25.30 on Oct 31, 2025
Average volume
17,559
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.56 | $24.60 | $24.51 | $24.55 | +0.33% | 28,612 |
| Oct 30, 2026 | $24.69 | $24.72 | $24.47 | $24.47 | -2.28% | 53,724 |
| Oct 29, 2026 | $25.09 | $25.11 | $25.01 | $25.04 | -0.16% | 26,471 |
| Oct 28, 2026 | $25.08 | $25.14 | $25.06 | $25.08 | -0.04% | 9,317 |
| Oct 27, 2026 | $25.27 | $25.27 | $25.09 | $25.09 | -0.44% | 36,044 |
| Oct 26, 2026 | $25.29 | $25.29 | $25.10 | $25.20 | -0.36% | 23,106 |
| Oct 23, 2026 | $25.19 | $25.30 | $25.17 | $25.29 | +0.50% | 7,274 |
| Oct 22, 2026 | $25.08 | $25.18 | $25.07 | $25.17 | +0.30% | 12,281 |
| Oct 21, 2026 | $25.10 | $25.10 | $25.06 | $25.09 | +0.04% | 10,043 |
| Oct 20, 2026 | $25.10 | $25.10 | $25.05 | $25.08 | +0.12% | 6,131 |
| Oct 19, 2026 | $24.97 | $25.09 | $24.97 | $25.05 | +0.12% | 13,109 |
| Oct 16, 2026 | $25.26 | $25.27 | $25.00 | $25.02 | -0.36% | 22,465 |
| Oct 15, 2026 | $25.11 | $25.21 | $25.06 | $25.11 | +0.48% | 17,727 |
| Oct 14, 2026 | $25.12 | $25.14 | $24.99 | $24.99 | -0.56% | 20,720 |
| Oct 13, 2026 | $25.22 | $25.22 | $25.00 | $25.13 | -0.40% | 19,018 |
| Oct 12, 2026 | $25.18 | $25.23 | $25.10 | $25.23 | +0.16% | 12,770 |
| Oct 9, 2026 | $25.08 | $25.25 | $25.08 | $25.19 | +0.32% | 25,764 |
| Oct 8, 2026 | $25.20 | $25.24 | $24.97 | $25.11 | 0.00% | 41,659 |
| Oct 7, 2026 | $25.11 | $25.20 | $25.06 | $25.11 | -0.04% | 22,481 |
| Oct 6, 2026 | $25.33 | $25.33 | $25.06 | $25.12 | -0.24% | 58,655 |
| Oct 5, 2026 | $25.18 | $25.30 | $25.16 | $25.18 | 0.00% | 49,604 |
| Oct 2, 2026 | $25.28 | $25.35 | $25.18 | $25.18 | -0.36% | 25,737 |
| Oct 1, 2026 | $25.30 | $25.35 | $25.25 | $25.27 | -0.12% | 7,351 |
| Sep 30, 2026 | $25.34 | $25.35 | $25.30 | $25.30 | +0.06% | 14,259 |
| Sep 29, 2026 | $25.22 | $25.30 | $25.22 | $25.29 | +0.30% | 20,443 |
| Sep 28, 2026 | $25.29 | $25.29 | $25.21 | $25.21 | -0.40% | 16,222 |
| Sep 25, 2026 | $25.35 | $25.35 | $25.30 | $25.31 | -0.09% | 7,546 |
| Sep 24, 2026 | $25.32 | $25.37 | $25.30 | $25.33 | -0.21% | 7,489 |
| Sep 23, 2026 | $25.35 | $25.42 | $25.35 | $25.39 | +0.02% | 9,954 |
| Sep 22, 2026 | $25.49 | $25.49 | $25.35 | $25.38 | -0.08% | 18,297 |
| Sep 21, 2026 | $25.31 | $25.44 | $25.31 | $25.40 | +0.36% | 26,983 |
| Sep 18, 2026 | $25.44 | $25.44 | $25.30 | $25.31 | -0.24% | 5,539 |
| Sep 17, 2026 | $25.26 | $25.46 | $25.26 | $25.37 | +0.12% | 12,050 |
| Sep 16, 2026 | $25.41 | $25.43 | $25.34 | $25.34 | -0.08% | 17,550 |
| Sep 15, 2026 | $25.27 | $25.49 | $25.27 | $25.36 | +0.04% | 20,408 |
| Sep 14, 2026 | $25.26 | $25.39 | $25.26 | $25.35 | +0.10% | 4,773 |
| Sep 11, 2026 | $25.27 | $25.40 | $25.27 | $25.33 | +0.18% | 7,698 |
| Sep 10, 2026 | $25.33 | $25.36 | $25.27 | $25.28 | +0.04% | 11,352 |
| Sep 9, 2026 | $25.28 | $25.36 | $25.24 | $25.27 | +0.24% | 13,200 |
| Sep 8, 2026 | $25.40 | $25.41 | $25.21 | $25.21 | -0.79% | 52,549 |
| Sep 4, 2026 | $25.40 | $25.44 | $25.40 | $25.41 | -0.16% | 3,226 |
| Sep 3, 2026 | $25.45 | $25.45 | $25.40 | $25.45 | +0.35% | 3,827 |
| Sep 2, 2026 | $25.30 | $25.40 | $25.30 | $25.36 | -0.08% | 7,557 |
| Sep 1, 2026 | $25.27 | $25.38 | $25.25 | $25.38 | +0.44% | 6,017 |
| Aug 31, 2026 | $25.27 | $25.35 | $25.25 | $25.27 | -0.08% | 8,372 |
| Aug 28, 2026 | $25.28 | $25.34 | $25.28 | $25.29 | +0.04% | 16,837 |
| Aug 27, 2026 | $25.31 | $25.41 | $25.24 | $25.28 | -0.12% | 58,794 |
| Aug 26, 2026 | $25.26 | $25.33 | $25.26 | $25.31 | +0.20% | 16,881 |
| Aug 25, 2026 | $25.33 | $25.36 | $25.26 | $25.26 | -0.47% | 24,212 |
| Aug 24, 2026 | $25.31 | $25.39 | $25.31 | $25.38 | +0.32% | 6,378 |
| Aug 21, 2026 | $25.26 | $25.35 | $25.26 | $25.30 | +0.00% | 9,787 |
| Aug 20, 2026 | $25.42 | $25.42 | $25.25 | $25.30 | -0.47% | 17,236 |
| Aug 19, 2026 | $25.42 | $25.45 | $25.35 | $25.42 | +0.28% | 16,107 |
| Aug 18, 2026 | $25.39 | $25.40 | $25.25 | $25.35 | +0.40% | 10,915 |
| Aug 17, 2026 | $25.38 | $25.38 | $25.25 | $25.25 | 0.00% | 12,984 |
| Aug 14, 2026 | $25.25 | $25.29 | $25.25 | $25.25 | +0.12% | 11,677 |
| Aug 13, 2026 | $25.15 | $25.24 | $25.12 | $25.22 | +0.36% | 17,599 |
| Aug 12, 2026 | $25.12 | $25.19 | $25.12 | $25.13 | +0.04% | 3,904 |
| Aug 11, 2026 | $25.12 | $25.15 | $25.11 | $25.12 | -0.08% | 8,463 |
| Aug 10, 2026 | $25.16 | $25.19 | $25.12 | $25.14 | -0.12% | 17,319 |
| Aug 7, 2026 | $25.14 | $25.17 | $25.12 | $25.17 | +0.16% | 12,241 |
| Aug 6, 2026 | $25.09 | $25.14 | $25.07 | $25.13 | +0.26% | 9,138 |
| Aug 5, 2026 | $25.06 | $25.10 | $25.06 | $25.07 | +0.02% | 29,173 |
| Aug 4, 2026 | $25.06 | $25.08 | $25.01 | $25.06 | +0.12% | 20,109 |
| Aug 3, 2026 | $25.16 | $25.16 | $25.03 | $25.03 | -0.24% | 45,097 |
| Jul 31, 2026 | $25.07 | $25.10 | $25.00 | $25.09 | -1.65% | 43,538 |
| Jul 30, 2026 | $25.46 | $25.53 | $25.46 | $25.51 | +0.12% | 13,933 |
| Jul 29, 2026 | $25.50 | $25.50 | $25.45 | $25.48 | -0.08% | 10,248 |
| Jul 28, 2026 | $25.55 | $25.56 | $25.44 | $25.50 | -0.14% | 12,277 |
| Jul 27, 2026 | $25.55 | $25.55 | $25.50 | $25.54 | +0.22% | 8,518 |
| Jul 24, 2026 | $25.46 | $25.49 | $25.45 | $25.48 | -0.00% | 16,703 |
| Jul 23, 2026 | $25.50 | $25.59 | $25.45 | $25.48 | -0.08% | 21,504 |
| Jul 22, 2026 | $25.48 | $25.58 | $25.48 | $25.50 | -0.20% | 32,686 |
| Jul 21, 2026 | $25.50 | $25.55 | $25.47 | $25.55 | +0.08% | 16,314 |
| Jul 20, 2026 | $25.60 | $25.61 | $25.49 | $25.53 | +0.12% | 18,911 |
| Jul 17, 2026 | $25.50 | $25.55 | $25.50 | $25.50 | 0.00% | 7,091 |
| Jul 16, 2026 | $25.51 | $25.56 | $25.47 | $25.50 | -0.08% | 6,773 |
| Jul 15, 2026 | $25.45 | $25.54 | $25.45 | $25.52 | +0.20% | 4,508 |
| Jul 14, 2026 | $25.48 | $25.49 | $25.43 | $25.47 | +0.07% | 12,025 |
| Jul 13, 2026 | $25.41 | $25.49 | $25.41 | $25.45 | 0.00% | 5,004 |
| Jul 10, 2026 | $25.36 | $25.45 | $25.36 | $25.45 | +0.18% | 6,497 |
| Jul 9, 2026 | $25.38 | $25.44 | $25.37 | $25.41 | +0.02% | 14,848 |
| Jul 8, 2026 | $25.36 | $25.43 | $25.35 | $25.40 | +0.20% | 14,735 |
| Jul 7, 2026 | $25.33 | $25.40 | $25.33 | $25.35 | -0.12% | 6,272 |
| Jul 6, 2026 | $25.25 | $25.40 | $25.25 | $25.38 | +0.24% | 17,913 |
| Jul 2, 2026 | $25.24 | $25.34 | $25.24 | $25.32 | +0.20% | 6,211 |
| Jul 1, 2026 | $25.16 | $25.31 | $25.16 | $25.27 | +0.52% | 8,455 |
| Jun 30, 2026 | $25.28 | $25.30 | $25.10 | $25.14 | -0.44% | 46,735 |
| Jun 29, 2026 | $25.21 | $25.31 | $25.21 | $25.25 | +0.12% | 10,601 |
| Jun 26, 2026 | $25.30 | $25.30 | $25.20 | $25.22 | 0.00% | 7,807 |
| Jun 25, 2026 | $25.30 | $25.30 | $25.22 | $25.22 | -0.12% | 9,057 |
| Jun 24, 2026 | $25.25 | $25.28 | $25.19 | $25.25 | 0.00% | 19,019 |
| Jun 23, 2026 | $25.25 | $25.30 | $25.23 | $25.25 | +0.24% | 5,184 |
| Jun 22, 2026 | $25.39 | $25.39 | $25.19 | $25.19 | -0.63% | 9,463 |
| Jun 18, 2026 | $25.34 | $25.40 | $25.34 | $25.35 | -0.06% | 10,747 |
| Jun 17, 2026 | $25.34 | $25.38 | $25.33 | $25.37 | +0.10% | 15,115 |
| Jun 16, 2026 | $25.30 | $25.34 | $25.30 | $25.34 | +0.36% | 12,427 |
| Jun 15, 2026 | $25.12 | $25.29 | $25.12 | $25.25 | +0.64% | 111,711 |
| Jun 12, 2026 | $25.17 | $25.17 | $25.07 | $25.09 | -0.12% | 39,615 |
| Jun 11, 2026 | $25.08 | $25.15 | $25.07 | $25.12 | +0.12% | 25,984 |
| Jun 10, 2026 | $25.10 | $25.18 | $25.08 | $25.09 | -0.04% | 15,209 |
| Jun 9, 2026 | $25.20 | $25.21 | $25.10 | $25.10 | -0.40% | 17,399 |
| Jun 8, 2026 | $25.16 | $25.23 | $25.16 | $25.20 | +0.08% | 8,565 |
| Jun 5, 2026 | $25.25 | $25.26 | $25.12 | $25.18 | -0.36% | 30,465 |
| Jun 4, 2026 | $25.30 | $25.34 | $25.20 | $25.27 | -0.32% | 19,083 |
| Jun 3, 2026 | $25.30 | $25.38 | $25.30 | $25.35 | +0.16% | 7,011 |
| Jun 2, 2026 | $25.25 | $25.32 | $25.25 | $25.31 | 0.00% | 1,514 |
| Jun 1, 2026 | $25.25 | $25.34 | $25.24 | $25.31 | +0.24% | 9,159 |
| May 29, 2026 | $25.25 | $25.30 | $25.25 | $25.25 | 0.00% | 2,880 |
| May 28, 2026 | $25.19 | $25.34 | $25.18 | $25.25 | -0.12% | 10,384 |
| May 27, 2026 | $25.25 | $25.28 | $25.23 | $25.28 | +0.08% | 6,869 |
| May 26, 2026 | $25.21 | $25.27 | $25.21 | $25.26 | +0.11% | 9,579 |
| May 22, 2026 | $25.20 | $25.28 | $25.20 | $25.23 | +0.04% | 6,923 |
| May 21, 2026 | $25.16 | $25.25 | $25.15 | $25.22 | +0.16% | 11,375 |
| May 20, 2026 | $25.15 | $25.19 | $25.15 | $25.18 | +0.28% | 9,891 |
| May 19, 2026 | $25.33 | $25.33 | $25.11 | $25.11 | -0.44% | 24,317 |
| May 18, 2026 | $25.24 | $25.29 | $25.20 | $25.22 | +0.24% | 6,544 |
| May 15, 2026 | $25.21 | $25.30 | $25.16 | $25.16 | -0.28% | 19,036 |
| May 14, 2026 | $25.24 | $25.31 | $25.19 | $25.23 | -0.20% | 43,491 |
| May 13, 2026 | $25.27 | $25.30 | $25.23 | $25.28 | +0.20% | 23,540 |
| May 12, 2026 | $25.27 | $25.29 | $25.23 | $25.23 | -0.16% | 28,492 |
| May 11, 2026 | $25.30 | $25.30 | $25.23 | $25.27 | +0.16% | 19,423 |
| May 8, 2026 | $25.20 | $25.26 | $25.20 | $25.23 | +0.00% | 19,507 |
| May 7, 2026 | $25.22 | $25.24 | $25.22 | $25.23 | 0.00% | 16,188 |
| May 6, 2026 | $25.21 | $25.29 | $25.20 | $25.23 | -0.04% | 20,461 |
| May 5, 2026 | $25.25 | $25.25 | $25.20 | $25.24 | +0.20% | 18,438 |
| May 4, 2026 | $25.20 | $25.24 | $25.18 | $25.19 | -0.24% | 18,356 |
| May 1, 2026 | $25.24 | $25.25 | $25.18 | $25.25 | -1.67% | 75,693 |
| Apr 30, 2026 | $25.72 | $25.73 | $25.65 | $25.68 | +0.04% | 13,783 |
| Apr 29, 2026 | $25.62 | $25.70 | $25.62 | $25.67 | +0.12% | 9,523 |
| Apr 28, 2026 | $25.75 | $25.75 | $25.63 | $25.64 | -0.43% | 9,947 |
| Apr 27, 2026 | $25.73 | $25.75 | $25.72 | $25.75 | +0.19% | 12,870 |
| Apr 24, 2026 | $25.66 | $25.72 | $25.65 | $25.70 | 0.00% | 10,754 |
| Apr 23, 2026 | $25.70 | $25.74 | $25.65 | $25.70 | +0.19% | 7,495 |
| Apr 22, 2026 | $25.68 | $25.69 | $25.55 | $25.65 | +0.23% | 28,049 |
| Apr 21, 2026 | $25.74 | $25.74 | $25.57 | $25.59 | -0.23% | 10,192 |
| Apr 20, 2026 | $25.55 | $25.70 | $25.55 | $25.65 | +0.31% | 13,260 |
| Apr 17, 2026 | $25.55 | $25.60 | $25.51 | $25.57 | +0.24% | 30,491 |
| Apr 16, 2026 | $25.46 | $25.59 | $25.46 | $25.51 | +0.24% | 15,734 |
| Apr 15, 2026 | $25.45 | $25.54 | $25.45 | $25.45 | -0.04% | 56,926 |
| Apr 14, 2026 | $25.52 | $25.53 | $25.44 | $25.46 | 0.00% | 28,518 |
| Apr 13, 2026 | $25.35 | $25.50 | $25.35 | $25.46 | +0.16% | 20,628 |
| Apr 10, 2026 | $25.31 | $25.46 | $25.30 | $25.42 | +0.43% | 10,068 |
| Apr 9, 2026 | $25.30 | $25.38 | $25.29 | $25.31 | -0.04% | 45,730 |
| Apr 8, 2026 | $25.40 | $25.40 | $25.28 | $25.32 | +0.08% | 38,485 |
| Apr 7, 2026 | $25.21 | $25.37 | $25.21 | $25.30 | +0.16% | 6,318 |
| Apr 6, 2026 | $25.20 | $25.30 | $25.20 | $25.26 | +0.04% | 9,232 |
| Apr 2, 2026 | $25.20 | $25.30 | $25.12 | $25.25 | 0.00% | 5,792 |
| Apr 1, 2026 | $25.14 | $25.45 | $25.14 | $25.25 | +0.44% | 9,202 |
| Mar 31, 2026 | $25.08 | $25.30 | $25.08 | $25.14 | +0.16% | 35,572 |
| Mar 30, 2026 | $25.16 | $25.19 | $25.03 | $25.10 | +0.32% | 10,764 |
| Mar 27, 2026 | $25.05 | $25.16 | $25.00 | $25.02 | -0.20% | 33,597 |
| Mar 26, 2026 | $25.07 | $25.15 | $25.06 | $25.07 | -0.12% | 11,083 |
| Mar 25, 2026 | $25.11 | $25.29 | $25.10 | $25.10 | -0.06% | 5,977 |
| Mar 24, 2026 | $25.06 | $25.24 | $25.04 | $25.12 | -0.02% | 20,089 |
| Mar 23, 2026 | $25.07 | $25.14 | $25.00 | $25.12 | +0.24% | 43,401 |
| Mar 20, 2026 | $25.15 | $25.15 | $25.06 | $25.06 | -0.44% | 31,825 |
| Mar 19, 2026 | $25.20 | $25.27 | $25.17 | $25.17 | -0.28% | 40,894 |
| Mar 18, 2026 | $25.27 | $25.35 | $25.23 | $25.24 | -0.20% | 18,728 |
| Mar 17, 2026 | $25.34 | $25.35 | $25.28 | $25.29 | -0.22% | 34,701 |
| Mar 16, 2026 | $25.31 | $25.35 | $25.30 | $25.35 | -0.02% | 8,378 |
| Mar 13, 2026 | $25.36 | $25.39 | $25.34 | $25.35 | +0.12% | 4,826 |
| Mar 12, 2026 | $25.35 | $25.40 | $25.32 | $25.32 | -0.24% | 8,230 |
| Mar 11, 2026 | $25.38 | $25.40 | $25.33 | $25.38 | -0.09% | 10,406 |
| Mar 10, 2026 | $25.40 | $25.44 | $25.33 | $25.40 | +0.37% | 3,314 |
| Mar 9, 2026 | $25.34 | $25.34 | $25.30 | $25.31 | -0.45% | 5,840 |
| Mar 6, 2026 | $25.55 | $25.55 | $25.34 | $25.43 | -0.61% | 14,645 |
| Mar 5, 2026 | $25.35 | $25.65 | $25.32 | $25.58 | +0.51% | 50,556 |
| Mar 4, 2026 | $25.31 | $25.45 | $25.31 | $25.45 | +0.32% | 11,072 |
| Mar 3, 2026 | $25.40 | $25.40 | $25.32 | $25.37 | -0.10% | 31,864 |
| Mar 2, 2026 | $25.47 | $25.50 | $25.37 | $25.40 | +0.06% | 19,126 |
| Feb 27, 2026 | $25.53 | $25.53 | $25.36 | $25.38 | -0.35% | 40,806 |
| Feb 26, 2026 | $25.47 | $25.55 | $25.40 | $25.47 | +0.03% | 16,648 |
| Feb 25, 2026 | $25.53 | $25.53 | $25.44 | $25.46 | +0.09% | 20,705 |
| Feb 24, 2026 | $25.41 | $25.47 | $25.41 | $25.44 | -0.20% | 25,423 |
| Feb 23, 2026 | $25.64 | $25.64 | $25.47 | $25.49 | -0.39% | 20,914 |
| Feb 20, 2026 | $25.53 | $25.65 | $25.52 | $25.59 | +0.51% | 29,797 |
| Feb 19, 2026 | $25.39 | $25.49 | $25.35 | $25.46 | +0.43% | 52,848 |
| Feb 18, 2026 | $25.40 | $25.40 | $25.34 | $25.35 | -0.31% | 30,345 |
| Feb 17, 2026 | $25.36 | $25.43 | $25.30 | $25.43 | +0.33% | 30,394 |
| Feb 13, 2026 | $25.32 | $25.36 | $25.29 | $25.35 | +0.03% | 22,473 |
| Feb 12, 2026 | $25.31 | $25.35 | $25.30 | $25.34 | +0.24% | 33,231 |
| Feb 11, 2026 | $25.30 | $25.31 | $25.26 | $25.28 | -0.20% | 36,941 |
| Feb 10, 2026 | $25.27 | $25.33 | $25.26 | $25.33 | +0.28% | 29,709 |
| Feb 9, 2026 | $25.31 | $25.34 | $25.20 | $25.26 | -0.12% | 33,242 |
| Feb 6, 2026 | $25.27 | $25.30 | $25.24 | $25.29 | +0.40% | 18,672 |
| Feb 5, 2026 | $25.26 | $25.28 | $25.18 | $25.19 | -0.34% | 18,519 |
| Feb 4, 2026 | $25.20 | $25.29 | $25.20 | $25.28 | +0.22% | 13,051 |
| Feb 3, 2026 | $25.23 | $25.23 | $25.18 | $25.22 | -0.16% | 29,195 |
| Feb 2, 2026 | $25.25 | $25.28 | $25.21 | $25.26 | +0.16% | 16,759 |
| Jan 30, 2026 | $25.15 | $25.26 | $25.15 | $25.22 | -1.75% | 101,585 |
| Jan 29, 2026 | $25.70 | $25.70 | $25.62 | $25.67 | 0.00% | 27,885 |
| Jan 28, 2026 | $25.72 | $25.73 | $25.62 | $25.67 | -0.08% | 36,485 |
| Jan 27, 2026 | $25.85 | $25.85 | $25.65 | $25.69 | -0.23% | 35,246 |
| Jan 26, 2026 | $25.75 | $25.87 | $25.66 | $25.75 | +0.19% | 21,079 |
| Jan 23, 2026 | $25.70 | $25.70 | $25.67 | $25.70 | 0.00% | 16,436 |
| Jan 22, 2026 | $25.63 | $25.70 | $25.63 | $25.70 | +0.08% | 17,674 |
| Jan 21, 2026 | $25.56 | $25.70 | $25.56 | $25.68 | +0.31% | 18,083 |
| Jan 20, 2026 | $25.65 | $25.65 | $25.52 | $25.60 | -0.12% | 57,198 |
| Jan 16, 2026 | $25.67 | $25.70 | $25.61 | $25.63 | -0.16% | 27,715 |
| Jan 15, 2026 | $25.55 | $25.68 | $25.55 | $25.67 | +0.51% | 31,802 |
| Jan 14, 2026 | $25.57 | $25.60 | $25.54 | $25.54 | -0.08% | 13,764 |
| Jan 13, 2026 | $25.54 | $25.61 | $25.54 | $25.56 | +0.05% | 17,363 |
| Jan 12, 2026 | $25.52 | $25.61 | $25.52 | $25.55 | +0.10% | 16,741 |
| Jan 9, 2026 | $25.57 | $25.57 | $25.51 | $25.52 | -0.16% | 73,755 |
| Jan 8, 2026 | $25.55 | $25.63 | $25.55 | $25.56 | -0.12% | 44,499 |
| Jan 7, 2026 | $25.54 | $25.59 | $25.54 | $25.59 | +0.20% | 2,024 |
| Jan 6, 2026 | $25.56 | $25.60 | $25.54 | $25.54 | -0.08% | 12,385 |
| Jan 5, 2026 | $25.66 | $25.73 | $25.49 | $25.56 | -0.31% | 64,883 |
| Jan 2, 2026 | $25.72 | $25.75 | $25.60 | $25.64 | -0.27% | 19,544 |
| Dec 31, 2025 | $25.73 | $25.75 | $25.70 | $25.71 | -0.08% | 6,808 |
| Dec 30, 2025 | $25.75 | $25.75 | $25.66 | $25.73 | -0.04% | 13,604 |
| Dec 29, 2025 | $25.68 | $25.74 | $25.65 | $25.74 | -0.08% | 7,865 |
| Dec 26, 2025 | $25.66 | $25.76 | $25.66 | $25.76 | +0.04% | 1,933 |
| Dec 24, 2025 | $25.70 | $25.75 | $25.69 | $25.75 | +0.35% | 2,648 |
| Dec 23, 2025 | $25.70 | $25.75 | $25.65 | $25.66 | -0.35% | 10,096 |
| Dec 22, 2025 | $25.65 | $25.75 | $25.65 | $25.75 | +0.43% | 11,576 |
| Dec 19, 2025 | $25.54 | $25.68 | $25.52 | $25.64 | +0.08% | 11,650 |
| Dec 18, 2025 | $25.58 | $25.65 | $25.55 | $25.62 | +0.27% | 14,904 |
| Dec 17, 2025 | $25.55 | $25.60 | $25.55 | $25.55 | 0.00% | 8,291 |
| Dec 16, 2025 | $25.51 | $25.62 | $25.51 | $25.55 | +0.16% | 9,509 |
| Dec 15, 2025 | $25.50 | $25.55 | $25.46 | $25.51 | +0.04% | 9,364 |
| Dec 12, 2025 | $25.45 | $25.55 | $25.41 | $25.50 | -0.16% | 73,233 |
| Dec 11, 2025 | $25.46 | $25.54 | $25.46 | $25.54 | +0.51% | 5,972 |
| Dec 10, 2025 | $25.45 | $25.50 | $25.41 | $25.41 | -0.16% | 8,628 |
| Dec 9, 2025 | $25.50 | $25.58 | $25.41 | $25.45 | -0.20% | 13,577 |
| Dec 8, 2025 | $25.50 | $25.57 | $25.50 | $25.50 | -0.04% | 15,290 |
| Dec 5, 2025 | $25.50 | $25.55 | $25.48 | $25.51 | +0.08% | 7,549 |
| Dec 4, 2025 | $25.45 | $25.49 | $25.43 | $25.49 | +0.16% | 11,000 |
| Dec 3, 2025 | $25.49 | $25.50 | $25.41 | $25.45 | -0.04% | 16,075 |
| Dec 2, 2025 | $25.45 | $25.48 | $25.43 | $25.46 | +0.04% | 8,367 |
| Dec 1, 2025 | $25.38 | $25.45 | $25.38 | $25.45 | +0.35% | 12,911 |
| Nov 28, 2025 | $25.35 | $25.40 | $25.35 | $25.36 | +0.04% | 13,894 |
| Nov 26, 2025 | $25.35 | $25.40 | $25.30 | $25.35 | -0.08% | 23,883 |
| Nov 25, 2025 | $25.40 | $25.40 | $25.33 | $25.37 | -0.12% | 11,741 |
| Nov 24, 2025 | $25.34 | $25.40 | $25.30 | $25.40 | +0.18% | 9,970 |
| Nov 21, 2025 | $25.24 | $25.36 | $25.24 | $25.36 | +0.30% | 11,682 |
| Nov 20, 2025 | $25.34 | $25.40 | $25.15 | $25.28 | -0.28% | 43,099 |
| Nov 19, 2025 | $25.36 | $25.39 | $25.30 | $25.35 | -0.09% | 8,764 |
| Nov 18, 2025 | $25.40 | $25.40 | $25.28 | $25.37 | +0.17% | 15,308 |
| Nov 17, 2025 | $25.35 | $25.35 | $25.30 | $25.33 | -0.04% | 19,749 |
| Nov 14, 2025 | $25.38 | $25.41 | $25.30 | $25.34 | 0.00% | 8,624 |
| Nov 13, 2025 | $25.35 | $25.44 | $25.34 | $25.34 | -0.08% | 12,109 |
| Nov 12, 2025 | $25.40 | $25.40 | $25.30 | $25.36 | -0.20% | 16,100 |
| Nov 11, 2025 | $25.35 | $25.41 | $25.32 | $25.41 | +0.24% | 5,590 |
| Nov 10, 2025 | $25.40 | $25.44 | $25.30 | $25.35 | +0.20% | 19,056 |
| Nov 7, 2025 | $25.32 | $25.34 | $25.28 | $25.30 | -0.08% | 20,251 |
| Nov 6, 2025 | $25.40 | $25.43 | $25.32 | $25.32 | -0.28% | 7,863 |
| Nov 5, 2025 | $25.45 | $25.45 | $25.34 | $25.39 | -0.16% | 7,400 |
| Nov 4, 2025 | $25.30 | $25.46 | $25.30 | $25.43 | +0.12% | 4,056 |
| Nov 3, 2025 | $25.40 | $25.52 | $25.31 | $25.40 | +0.40% | 37,733 |
| Oct 31, 2025 | $25.26 | $25.30 | $25.21 | $25.30 | -1.66% | 19,521 |
| Oct 30, 2025 | $25.75 | $25.75 | $25.70 | $25.73 | -0.09% | 4,550 |
| Oct 29, 2025 | $25.74 | $25.75 | $25.71 | $25.75 | +0.12% | 10,308 |
| Oct 28, 2025 | $25.70 | $25.74 | $25.69 | $25.72 | +0.23% | 11,185 |
| Oct 27, 2025 | $25.80 | $25.80 | $25.63 | $25.66 | -0.35% | 17,635 |
| Oct 24, 2025 | $25.75 | $25.75 | $25.69 | $25.75 | 0.00% | 19,486 |
| Oct 23, 2025 | $25.63 | $25.77 | $25.62 | $25.75 | +0.39% | 16,808 |
| Oct 22, 2025 | $25.61 | $25.65 | $25.58 | $25.65 | +0.39% | 27,042 |
| Oct 21, 2025 | $25.67 | $25.67 | $25.52 | $25.55 | – | 57,297 |