Rithm Capital Corp. (RITM.PE) stock
RITM.PENYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RITM, RITM.PA, RITM.PB, RITM.PC, RITM.PD, RITM.PF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 13/3047% below fair value
$22.61−0.21 (-0.92%)
Close on Nov 3, 2026Market cap $5.15BP/E 14.6Yield 10.85%
Price history
Rithm Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$22.61
-0.92% on the day
52-week range
$22.61 – $25.75
-12.2% from the high
Change over 52 weeks
-9.8%
From $25.06 on Nov 3, 2025
Average volume
33,723
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $22.80 | $22.81 | $22.61 | $22.61 | -0.92% | 28,503 |
| Nov 2, 2026 | $22.82 | $22.92 | $22.82 | $22.82 | +0.04% | 26,857 |
| Oct 30, 2026 | $22.81 | $22.90 | $22.77 | $22.81 | -1.51% | 41,147 |
| Oct 29, 2026 | $23.33 | $23.40 | $23.15 | $23.16 | -0.64% | 57,152 |
| Oct 28, 2026 | $23.47 | $23.59 | $23.25 | $23.31 | -0.60% | 34,472 |
| Oct 27, 2026 | $23.51 | $23.59 | $23.27 | $23.45 | +0.09% | 41,840 |
| Oct 26, 2026 | $23.42 | $23.50 | $23.40 | $23.43 | +0.13% | 30,337 |
| Oct 23, 2026 | $23.50 | $23.50 | $23.25 | $23.40 | +0.43% | 71,944 |
| Oct 22, 2026 | $23.36 | $23.44 | $23.28 | $23.30 | +0.10% | 41,827 |
| Oct 21, 2026 | $23.38 | $23.40 | $23.15 | $23.28 | -0.05% | 21,013 |
| Oct 20, 2026 | $23.34 | $23.39 | $23.14 | $23.29 | -0.05% | 46,524 |
| Oct 19, 2026 | $23.50 | $23.50 | $23.21 | $23.30 | -0.29% | 34,351 |
| Oct 16, 2026 | $23.66 | $23.66 | $23.37 | $23.37 | -0.68% | 30,314 |
| Oct 15, 2026 | $23.56 | $23.61 | $23.44 | $23.53 | +0.56% | 36,667 |
| Oct 14, 2026 | $23.55 | $23.60 | $23.14 | $23.40 | -0.93% | 51,535 |
| Oct 13, 2026 | $23.98 | $24.00 | $23.62 | $23.62 | -0.86% | 29,685 |
| Oct 12, 2026 | $23.85 | $23.85 | $23.75 | $23.83 | -0.10% | 19,304 |
| Oct 9, 2026 | $23.95 | $23.95 | $23.60 | $23.85 | +0.42% | 18,916 |
| Oct 8, 2026 | $23.75 | $23.78 | $23.61 | $23.75 | -0.04% | 28,114 |
| Oct 7, 2026 | $24.00 | $24.00 | $23.67 | $23.76 | -1.21% | 47,304 |
| Oct 6, 2026 | $23.95 | $24.10 | $23.93 | $24.05 | +0.12% | 25,281 |
| Oct 5, 2026 | $23.95 | $24.05 | $23.81 | $24.02 | +0.17% | 38,401 |
| Oct 2, 2026 | $23.97 | $23.99 | $23.85 | $23.98 | +0.59% | 33,487 |
| Oct 1, 2026 | $23.50 | $23.90 | $23.50 | $23.84 | +1.49% | 49,631 |
| Sep 30, 2026 | $23.60 | $23.73 | $23.36 | $23.49 | -0.65% | 83,672 |
| Sep 29, 2026 | $23.62 | $23.71 | $23.45 | $23.64 | +0.74% | 43,892 |
| Sep 28, 2026 | $23.65 | $23.79 | $23.30 | $23.47 | -0.64% | 43,782 |
| Sep 25, 2026 | $24.03 | $24.03 | $23.22 | $23.62 | -1.71% | 127,521 |
| Sep 24, 2026 | $24.00 | $24.24 | $24.00 | $24.03 | +0.33% | 18,843 |
| Sep 23, 2026 | $24.22 | $24.29 | $23.95 | $23.95 | -1.03% | 55,790 |
| Sep 22, 2026 | $24.22 | $24.30 | $24.18 | $24.20 | -0.21% | 26,302 |
| Sep 21, 2026 | $24.24 | $24.30 | $24.10 | $24.25 | +0.08% | 39,018 |
| Sep 18, 2026 | $24.28 | $24.31 | $24.22 | $24.23 | -0.45% | 23,079 |
| Sep 17, 2026 | $24.30 | $24.41 | $24.22 | $24.34 | 0.00% | 33,949 |
| Sep 16, 2026 | $24.30 | $24.39 | $24.30 | $24.34 | +0.29% | 16,204 |
| Sep 15, 2026 | $24.29 | $24.38 | $24.24 | $24.27 | -0.12% | 31,907 |
| Sep 14, 2026 | $24.35 | $24.35 | $24.26 | $24.30 | -0.45% | 52,448 |
| Sep 11, 2026 | $24.46 | $24.59 | $24.37 | $24.41 | -0.16% | 39,569 |
| Sep 10, 2026 | $24.61 | $24.61 | $24.42 | $24.45 | -0.77% | 50,301 |
| Sep 9, 2026 | $24.75 | $24.75 | $24.62 | $24.64 | -0.65% | 34,815 |
| Sep 8, 2026 | $24.78 | $24.80 | $24.75 | $24.80 | +0.08% | 7,916 |
| Sep 4, 2026 | $24.68 | $24.78 | $24.67 | $24.78 | +0.04% | 16,684 |
| Sep 3, 2026 | $24.78 | $24.78 | $24.74 | $24.77 | -0.04% | 8,604 |
| Sep 2, 2026 | $24.68 | $24.80 | $24.67 | $24.78 | +0.12% | 31,190 |
| Sep 1, 2026 | $24.64 | $24.80 | $24.57 | $24.75 | +0.45% | 47,538 |
| Aug 31, 2026 | $24.57 | $24.65 | $24.56 | $24.64 | +0.20% | 15,395 |
| Aug 28, 2026 | $24.61 | $24.63 | $24.51 | $24.59 | -0.16% | 24,729 |
| Aug 27, 2026 | $24.58 | $24.66 | $24.55 | $24.63 | +0.12% | 21,823 |
| Aug 26, 2026 | $24.60 | $24.67 | $24.46 | $24.60 | -0.04% | 40,081 |
| Aug 25, 2026 | $24.75 | $24.75 | $24.55 | $24.61 | -0.16% | 15,740 |
| Aug 24, 2026 | $24.53 | $24.74 | $24.53 | $24.65 | +0.28% | 30,482 |
| Aug 21, 2026 | $24.62 | $24.62 | $24.46 | $24.58 | -0.12% | 25,247 |
| Aug 20, 2026 | $24.42 | $24.66 | $24.42 | $24.61 | +0.29% | 18,668 |
| Aug 19, 2026 | $24.74 | $24.74 | $24.40 | $24.54 | -0.16% | 43,434 |
| Aug 18, 2026 | $24.64 | $24.64 | $24.55 | $24.58 | -0.45% | 19,600 |
| Aug 17, 2026 | $24.59 | $24.70 | $24.43 | $24.69 | +0.53% | 29,902 |
| Aug 14, 2026 | $24.60 | $24.60 | $24.50 | $24.56 | -0.12% | 11,822 |
| Aug 13, 2026 | $24.36 | $24.60 | $24.36 | $24.59 | +0.78% | 20,247 |
| Aug 12, 2026 | $24.33 | $24.47 | $24.33 | $24.40 | +0.29% | 11,731 |
| Aug 11, 2026 | $24.44 | $24.50 | $24.20 | $24.33 | -0.69% | 48,762 |
| Aug 10, 2026 | $24.40 | $24.55 | $24.28 | $24.50 | +0.25% | 28,404 |
| Aug 7, 2026 | $24.50 | $24.50 | $24.43 | $24.44 | 0.00% | 15,296 |
| Aug 6, 2026 | $24.50 | $24.50 | $24.41 | $24.44 | -0.20% | 17,373 |
| Aug 5, 2026 | $24.40 | $24.49 | $24.39 | $24.49 | +0.29% | 27,776 |
| Aug 4, 2026 | $24.35 | $24.48 | $24.35 | $24.42 | +0.29% | 13,632 |
| Aug 3, 2026 | $24.43 | $24.56 | $24.33 | $24.35 | -0.61% | 38,430 |
| Jul 31, 2026 | $24.40 | $24.69 | $24.25 | $24.50 | -1.01% | 45,760 |
| Jul 30, 2026 | $24.73 | $24.80 | $24.60 | $24.75 | +0.08% | 112,099 |
| Jul 29, 2026 | $24.71 | $24.73 | $24.66 | $24.73 | +0.32% | 28,387 |
| Jul 28, 2026 | $24.53 | $24.69 | $24.53 | $24.65 | +0.49% | 45,270 |
| Jul 27, 2026 | $24.50 | $24.54 | $24.49 | $24.53 | +0.20% | 12,494 |
| Jul 24, 2026 | $24.41 | $24.56 | $24.41 | $24.48 | +0.33% | 31,520 |
| Jul 23, 2026 | $24.46 | $24.53 | $24.36 | $24.40 | -0.12% | 39,898 |
| Jul 22, 2026 | $24.50 | $24.57 | $24.43 | $24.43 | -0.08% | 25,598 |
| Jul 21, 2026 | $24.45 | $24.64 | $24.45 | $24.45 | -0.04% | 31,957 |
| Jul 20, 2026 | $24.55 | $24.59 | $24.46 | $24.46 | -0.20% | 29,060 |
| Jul 17, 2026 | $24.57 | $24.65 | $24.51 | $24.51 | -0.37% | 31,574 |
| Jul 16, 2026 | $24.60 | $24.67 | $24.60 | $24.60 | -0.08% | 39,896 |
| Jul 15, 2026 | $24.60 | $24.68 | $24.58 | $24.62 | +0.08% | 35,991 |
| Jul 14, 2026 | $24.60 | $24.72 | $24.56 | $24.60 | -0.36% | 29,160 |
| Jul 13, 2026 | $24.62 | $24.69 | $24.59 | $24.69 | +0.12% | 21,672 |
| Jul 10, 2026 | $24.58 | $24.70 | $24.58 | $24.66 | +0.33% | 15,302 |
| Jul 9, 2026 | $24.55 | $24.65 | $24.55 | $24.58 | 0.00% | 22,946 |
| Jul 8, 2026 | $24.63 | $24.70 | $24.58 | $24.58 | -0.08% | 13,662 |
| Jul 7, 2026 | $24.55 | $24.69 | $24.54 | $24.60 | +0.04% | 16,018 |
| Jul 6, 2026 | $24.60 | $24.67 | $24.51 | $24.59 | -0.04% | 26,321 |
| Jul 2, 2026 | $24.46 | $24.69 | $24.46 | $24.60 | -0.32% | 18,983 |
| Jul 1, 2026 | $24.45 | $24.73 | $24.42 | $24.68 | +0.94% | 29,021 |
| Jun 30, 2026 | $24.50 | $24.60 | $24.35 | $24.45 | -0.29% | 74,282 |
| Jun 29, 2026 | $24.50 | $24.64 | $24.50 | $24.52 | -0.08% | 21,968 |
| Jun 26, 2026 | $24.44 | $24.54 | $24.44 | $24.54 | +0.37% | 7,612 |
| Jun 25, 2026 | $24.55 | $24.56 | $24.39 | $24.45 | -0.41% | 27,045 |
| Jun 24, 2026 | $24.56 | $24.64 | $24.53 | $24.55 | -0.32% | 20,047 |
| Jun 23, 2026 | $24.59 | $24.63 | $24.50 | $24.63 | +0.12% | 28,881 |
| Jun 22, 2026 | $24.55 | $24.63 | $24.40 | $24.60 | +0.49% | 58,471 |
| Jun 18, 2026 | $24.55 | $24.55 | $24.42 | $24.48 | +0.12% | 20,040 |
| Jun 17, 2026 | $24.47 | $24.47 | $24.36 | $24.45 | +0.12% | 30,621 |
| Jun 16, 2026 | $24.30 | $24.47 | $24.30 | $24.42 | +0.54% | 53,489 |
| Jun 15, 2026 | $24.19 | $24.30 | $24.14 | $24.29 | +0.58% | 25,450 |
| Jun 12, 2026 | $24.20 | $24.25 | $24.14 | $24.15 | -0.04% | 20,572 |
| Jun 11, 2026 | $24.19 | $24.21 | $24.05 | $24.16 | -0.12% | 26,603 |
| Jun 10, 2026 | $24.26 | $24.30 | $24.15 | $24.19 | -0.25% | 8,559 |
| Jun 9, 2026 | $24.22 | $24.40 | $24.18 | $24.25 | -0.04% | 29,722 |
| Jun 8, 2026 | $24.27 | $24.35 | $24.25 | $24.26 | +0.25% | 9,642 |
| Jun 5, 2026 | $24.33 | $24.34 | $24.20 | $24.20 | -0.58% | 11,839 |
| Jun 4, 2026 | $24.21 | $24.34 | $24.15 | $24.34 | +0.45% | 23,266 |
| Jun 3, 2026 | $24.23 | $24.23 | $24.10 | $24.23 | +0.41% | 28,068 |
| Jun 2, 2026 | $24.20 | $24.20 | $24.10 | $24.13 | -0.29% | 24,002 |
| Jun 1, 2026 | $24.26 | $24.26 | $24.01 | $24.20 | +0.08% | 76,394 |
| May 29, 2026 | $24.26 | $24.31 | $24.11 | $24.18 | -0.41% | 58,262 |
| May 28, 2026 | $24.32 | $24.42 | $24.27 | $24.28 | -0.23% | 23,905 |
| May 27, 2026 | $24.29 | $24.40 | $24.29 | $24.34 | +0.19% | 14,264 |
| May 26, 2026 | $24.18 | $24.38 | $24.18 | $24.29 | +0.32% | 20,528 |
| May 22, 2026 | $24.43 | $24.43 | $24.19 | $24.21 | +0.16% | 9,704 |
| May 21, 2026 | $24.29 | $24.30 | $24.13 | $24.18 | -0.37% | 24,208 |
| May 20, 2026 | $24.10 | $24.29 | $24.10 | $24.27 | +0.85% | 23,299 |
| May 19, 2026 | $24.27 | $24.30 | $24.05 | $24.06 | -0.99% | 61,525 |
| May 18, 2026 | $24.25 | $24.39 | $24.25 | $24.30 | +0.44% | 42,173 |
| May 15, 2026 | $24.39 | $24.39 | $24.13 | $24.19 | -0.80% | 58,631 |
| May 14, 2026 | $24.45 | $24.49 | $24.32 | $24.39 | 0.00% | 30,416 |
| May 13, 2026 | $24.46 | $24.55 | $24.39 | $24.39 | -0.12% | 30,646 |
| May 12, 2026 | $24.45 | $24.45 | $24.31 | $24.42 | +0.33% | 16,982 |
| May 11, 2026 | $24.35 | $24.44 | $24.31 | $24.34 | -0.21% | 26,710 |
| May 8, 2026 | $24.42 | $24.45 | $24.34 | $24.39 | 0.00% | 20,296 |
| May 7, 2026 | $24.46 | $24.49 | $24.38 | $24.39 | -0.16% | 24,822 |
| May 6, 2026 | $24.56 | $24.56 | $24.40 | $24.43 | -0.37% | 41,367 |
| May 5, 2026 | $24.52 | $24.56 | $24.45 | $24.52 | 0.00% | 15,658 |
| May 4, 2026 | $24.60 | $24.60 | $24.42 | $24.52 | -0.20% | 34,298 |
| May 1, 2026 | $24.58 | $24.66 | $24.50 | $24.57 | -1.72% | 79,957 |
| Apr 30, 2026 | $24.99 | $25.00 | $24.91 | $25.00 | +0.16% | 77,693 |
| Apr 29, 2026 | $24.98 | $25.01 | $24.95 | $24.96 | -0.08% | 18,681 |
| Apr 28, 2026 | $24.92 | $25.00 | $24.92 | $24.98 | +0.00% | 35,088 |
| Apr 27, 2026 | $25.02 | $25.02 | $24.92 | $24.98 | -0.08% | 48,280 |
| Apr 24, 2026 | $25.00 | $25.01 | $24.96 | $25.00 | +0.16% | 27,410 |
| Apr 23, 2026 | $24.97 | $25.00 | $24.94 | $24.96 | -0.08% | 28,536 |
| Apr 22, 2026 | $25.00 | $25.02 | $24.97 | $24.98 | -0.04% | 27,248 |
| Apr 21, 2026 | $24.92 | $25.00 | $24.92 | $24.99 | +0.06% | 20,228 |
| Apr 20, 2026 | $24.97 | $24.99 | $24.91 | $24.98 | +0.02% | 25,750 |
| Apr 17, 2026 | $25.06 | $25.06 | $24.90 | $24.97 | +0.36% | 20,035 |
| Apr 16, 2026 | $24.90 | $25.08 | $24.88 | $24.88 | 0.00% | 30,689 |
| Apr 15, 2026 | $24.87 | $24.91 | $24.65 | $24.88 | +0.53% | 38,699 |
| Apr 14, 2026 | $24.72 | $24.81 | $24.60 | $24.75 | +0.10% | 47,907 |
| Apr 13, 2026 | $24.66 | $24.81 | $24.63 | $24.73 | -0.22% | 72,431 |
| Apr 10, 2026 | $24.70 | $24.78 | $24.70 | $24.78 | +0.32% | 26,165 |
| Apr 9, 2026 | $24.70 | $24.74 | $24.62 | $24.70 | 0.00% | 39,505 |
| Apr 8, 2026 | $24.44 | $24.70 | $24.33 | $24.70 | +1.81% | 46,654 |
| Apr 7, 2026 | $24.37 | $24.47 | $24.25 | $24.26 | -0.47% | 28,506 |
| Apr 6, 2026 | $24.28 | $24.48 | $24.25 | $24.38 | +0.64% | 36,311 |
| Apr 2, 2026 | $24.10 | $24.31 | $24.10 | $24.22 | +0.39% | 40,436 |
| Apr 1, 2026 | $24.06 | $24.25 | $24.06 | $24.13 | +0.52% | 52,558 |
| Mar 31, 2026 | $24.20 | $24.22 | $24.00 | $24.00 | -0.54% | 50,810 |
| Mar 30, 2026 | $24.16 | $24.27 | $24.06 | $24.13 | -0.21% | 25,876 |
| Mar 27, 2026 | $24.29 | $24.29 | $24.06 | $24.18 | -0.08% | 36,995 |
| Mar 26, 2026 | $24.03 | $24.31 | $24.03 | $24.20 | -0.51% | 39,256 |
| Mar 25, 2026 | $24.25 | $24.49 | $24.25 | $24.33 | +0.19% | 54,940 |
| Mar 24, 2026 | $24.00 | $24.57 | $23.96 | $24.28 | +0.83% | 71,029 |
| Mar 23, 2026 | $23.99 | $24.22 | $23.90 | $24.08 | +1.36% | 45,009 |
| Mar 20, 2026 | $24.25 | $24.25 | $23.70 | $23.76 | -2.45% | 105,924 |
| Mar 19, 2026 | $24.27 | $24.45 | $24.13 | $24.36 | -0.14% | 61,916 |
| Mar 18, 2026 | $24.64 | $24.68 | $24.37 | $24.39 | -0.53% | 59,436 |
| Mar 17, 2026 | $24.55 | $24.67 | $24.50 | $24.52 | -0.28% | 36,899 |
| Mar 16, 2026 | $24.60 | $24.86 | $24.50 | $24.59 | +0.16% | 38,180 |
| Mar 13, 2026 | $24.82 | $24.82 | $24.47 | $24.55 | -0.61% | 46,982 |
| Mar 12, 2026 | $24.75 | $24.87 | $24.54 | $24.70 | -0.37% | 52,854 |
| Mar 11, 2026 | $24.79 | $24.89 | $24.70 | $24.79 | -0.03% | 29,045 |
| Mar 10, 2026 | $24.69 | $24.89 | $24.69 | $24.80 | +0.45% | 34,297 |
| Mar 9, 2026 | $24.74 | $24.83 | $24.64 | $24.69 | -0.36% | 78,155 |
| Mar 6, 2026 | $24.93 | $24.93 | $24.69 | $24.78 | -0.32% | 33,885 |
| Mar 5, 2026 | $24.81 | $24.88 | $24.75 | $24.86 | +0.04% | 25,035 |
| Mar 4, 2026 | $24.80 | $24.98 | $24.77 | $24.85 | +0.36% | 26,860 |
| Mar 3, 2026 | $24.81 | $24.81 | $24.70 | $24.76 | -0.44% | 44,382 |
| Mar 2, 2026 | $24.80 | $24.94 | $24.75 | $24.87 | +0.61% | 56,847 |
| Feb 27, 2026 | $25.02 | $25.07 | $24.66 | $24.72 | -1.14% | 223,404 |
| Feb 26, 2026 | $25.00 | $25.08 | $25.00 | $25.01 | +0.02% | 24,862 |
| Feb 25, 2026 | $25.00 | $25.05 | $24.98 | $25.00 | -0.08% | 35,803 |
| Feb 24, 2026 | $25.05 | $25.11 | $24.98 | $25.02 | -0.08% | 48,040 |
| Feb 23, 2026 | $25.09 | $25.12 | $25.04 | $25.04 | -0.16% | 64,989 |
| Feb 20, 2026 | $25.01 | $25.08 | $25.00 | $25.08 | +0.28% | 81,476 |
| Feb 19, 2026 | $24.97 | $25.05 | $24.95 | $25.01 | +0.22% | 131,112 |
| Feb 18, 2026 | $24.82 | $24.98 | $24.78 | $24.95 | +0.70% | 125,482 |
| Feb 17, 2026 | $24.77 | $24.79 | $24.71 | $24.78 | +0.20% | 55,977 |
| Feb 13, 2026 | $24.70 | $24.80 | $24.70 | $24.73 | +0.12% | 57,998 |
| Feb 12, 2026 | $24.81 | $24.86 | $24.65 | $24.70 | -0.36% | 252,528 |
| Feb 11, 2026 | $24.68 | $24.80 | $24.50 | $24.79 | +0.45% | 115,609 |
| Feb 10, 2026 | $24.73 | $24.73 | $24.58 | $24.68 | +0.04% | 128,975 |
| Feb 9, 2026 | $24.74 | $24.75 | $24.66 | $24.67 | -0.12% | 57,302 |
| Feb 6, 2026 | $24.70 | $24.75 | $24.65 | $24.70 | +0.24% | 57,728 |
| Feb 5, 2026 | $24.68 | $24.71 | $24.62 | $24.64 | -0.20% | 39,586 |
| Feb 4, 2026 | $24.71 | $24.76 | $24.57 | $24.69 | -0.08% | 69,898 |
| Feb 3, 2026 | $24.72 | $24.83 | $24.61 | $24.71 | +0.20% | 89,097 |
| Feb 2, 2026 | $24.67 | $24.71 | $24.55 | $24.66 | +0.49% | 116,711 |
| Jan 30, 2026 | $24.90 | $24.95 | $24.28 | $24.54 | -4.44% | 413,013 |
| Jan 29, 2026 | $25.63 | $25.68 | $25.56 | $25.68 | +0.23% | 262,570 |
| Jan 28, 2026 | $25.60 | $25.64 | $25.57 | $25.62 | +0.12% | 108,306 |
| Jan 27, 2026 | $25.60 | $25.67 | $25.56 | $25.59 | -0.04% | 233,006 |
| Jan 26, 2026 | $25.58 | $25.64 | $25.50 | $25.60 | +0.08% | 164,610 |
| Jan 23, 2026 | $25.63 | $25.66 | $25.56 | $25.58 | -0.04% | 90,238 |
| Jan 22, 2026 | $25.68 | $25.68 | $25.59 | $25.59 | -0.62% | 92,812 |
| Jan 21, 2026 | $25.58 | $25.75 | $25.51 | $25.75 | +1.06% | 230,597 |
| Jan 20, 2026 | $25.47 | $25.59 | $25.44 | $25.48 | -0.08% | 166,240 |
| Jan 16, 2026 | $25.63 | $25.63 | $25.50 | $25.50 | -0.31% | 89,692 |
| Jan 15, 2026 | $25.65 | $25.65 | $25.57 | $25.58 | -0.08% | 73,559 |
| Jan 14, 2026 | $25.71 | $25.75 | $25.55 | $25.60 | -0.19% | 94,785 |
| Jan 13, 2026 | $25.75 | $25.75 | $25.59 | $25.65 | -0.31% | 58,071 |
| Jan 12, 2026 | $25.67 | $25.75 | $25.65 | $25.73 | +0.31% | 45,970 |
| Jan 9, 2026 | $25.70 | $25.70 | $25.65 | $25.65 | -0.04% | 16,666 |
| Jan 8, 2026 | $25.60 | $25.68 | $25.60 | $25.66 | +0.20% | 26,830 |
| Jan 7, 2026 | $25.62 | $25.62 | $25.58 | $25.61 | +0.04% | 21,136 |
| Jan 6, 2026 | $25.60 | $25.61 | $25.55 | $25.60 | +0.12% | 30,308 |
| Jan 5, 2026 | $25.45 | $25.58 | $25.45 | $25.57 | +0.51% | 63,231 |
| Jan 2, 2026 | $25.51 | $25.53 | $25.44 | $25.44 | -0.39% | 89,965 |
| Dec 31, 2025 | $25.47 | $25.54 | $25.40 | $25.54 | +0.18% | 11,167 |
| Dec 30, 2025 | $25.49 | $25.52 | $25.45 | $25.50 | +0.22% | 17,263 |
| Dec 29, 2025 | $25.50 | $25.50 | $25.41 | $25.44 | -0.12% | 31,422 |
| Dec 26, 2025 | $25.42 | $25.47 | $25.40 | $25.47 | +0.21% | 50,533 |
| Dec 24, 2025 | $25.40 | $25.42 | $25.35 | $25.42 | +0.10% | 22,757 |
| Dec 23, 2025 | $25.33 | $25.39 | $25.27 | $25.39 | +0.40% | 39,885 |
| Dec 22, 2025 | $25.30 | $25.36 | $25.25 | $25.29 | +0.04% | 69,241 |
| Dec 19, 2025 | $25.25 | $25.35 | $25.25 | $25.28 | +0.16% | 87,849 |
| Dec 18, 2025 | $25.13 | $25.30 | $25.13 | $25.24 | +0.24% | 32,060 |
| Dec 17, 2025 | $25.11 | $25.20 | $25.09 | $25.18 | +0.28% | 14,734 |
| Dec 16, 2025 | $25.20 | $25.20 | $25.10 | $25.11 | -0.16% | 21,940 |
| Dec 15, 2025 | $25.22 | $25.27 | $25.12 | $25.15 | +0.04% | 21,759 |
| Dec 12, 2025 | $25.10 | $25.18 | $25.10 | $25.14 | +0.16% | 11,913 |
| Dec 11, 2025 | $25.14 | $25.24 | $25.05 | $25.10 | -0.08% | 61,194 |
| Dec 10, 2025 | $25.11 | $25.17 | $25.09 | $25.12 | +0.12% | 33,530 |
| Dec 9, 2025 | $25.12 | $25.20 | $25.06 | $25.09 | +0.16% | 32,759 |
| Dec 8, 2025 | $25.10 | $25.14 | $25.05 | $25.05 | -0.20% | 24,209 |
| Dec 5, 2025 | $25.11 | $25.14 | $25.07 | $25.10 | +0.16% | 16,936 |
| Dec 4, 2025 | $25.21 | $25.21 | $25.05 | $25.06 | -0.48% | 53,908 |
| Dec 3, 2025 | $25.26 | $25.28 | $25.15 | $25.18 | -0.20% | 43,798 |
| Dec 2, 2025 | $25.28 | $25.28 | $25.22 | $25.23 | -0.08% | 27,303 |
| Dec 1, 2025 | $25.20 | $25.27 | $25.18 | $25.25 | +0.20% | 23,342 |
| Nov 28, 2025 | $25.10 | $25.22 | $25.10 | $25.20 | +0.20% | 7,421 |
| Nov 26, 2025 | $25.20 | $25.20 | $25.09 | $25.15 | -0.08% | 69,534 |
| Nov 25, 2025 | $25.11 | $25.20 | $25.05 | $25.17 | +0.48% | 10,073 |
| Nov 24, 2025 | $25.01 | $25.10 | $25.00 | $25.05 | +0.20% | 22,649 |
| Nov 21, 2025 | $25.04 | $25.04 | $25.00 | $25.00 | +0.08% | 36,339 |
| Nov 20, 2025 | $25.10 | $25.15 | $24.94 | $24.98 | -0.04% | 43,112 |
| Nov 19, 2025 | $25.12 | $25.13 | $24.95 | $24.99 | -0.44% | 52,043 |
| Nov 18, 2025 | $25.06 | $25.19 | $25.06 | $25.10 | +0.24% | 29,003 |
| Nov 17, 2025 | $25.24 | $25.24 | $25.01 | $25.04 | -0.76% | 72,901 |
| Nov 14, 2025 | $25.28 | $25.28 | $25.19 | $25.23 | -0.04% | 24,267 |
| Nov 13, 2025 | $25.26 | $25.28 | $25.22 | $25.24 | -0.04% | 13,847 |
| Nov 12, 2025 | $25.25 | $25.27 | $25.22 | $25.25 | +0.04% | 34,416 |
| Nov 11, 2025 | $25.22 | $25.25 | $25.20 | $25.24 | +0.08% | 29,514 |
| Nov 10, 2025 | $25.19 | $25.25 | $25.19 | $25.22 | +0.12% | 46,555 |
| Nov 7, 2025 | $25.10 | $25.19 | $25.08 | $25.19 | +0.20% | 22,699 |
| Nov 6, 2025 | $25.15 | $25.15 | $25.10 | $25.14 | +0.02% | 24,014 |
| Nov 5, 2025 | $25.05 | $25.15 | $25.02 | $25.14 | +0.34% | 19,092 |
| Nov 4, 2025 | $25.06 | $25.06 | $25.03 | $25.05 | -0.04% | 52,591 |
| Nov 3, 2025 | $25.14 | $25.14 | $25.06 | $25.06 | -0.04% | 41,020 |
| Oct 31, 2025 | $25.14 | $25.14 | $25.05 | $25.07 | -0.36% | 754,916 |
| Oct 30, 2025 | $25.18 | $25.18 | $25.13 | $25.16 | -0.08% | 40,381 |
| Oct 29, 2025 | $25.12 | $25.18 | $25.07 | $25.18 | +0.20% | 46,228 |
| Oct 28, 2025 | $25.12 | $25.14 | $25.05 | $25.13 | -0.08% | 61,488 |
| Oct 27, 2025 | $25.06 | $25.17 | $25.03 | $25.15 | +0.44% | 74,944 |
| Oct 24, 2025 | $25.06 | $25.13 | $25.02 | $25.04 | -0.08% | 45,513 |
| Oct 23, 2025 | $25.02 | $25.08 | $25.00 | $25.06 | +0.12% | 44,374 |
| Oct 22, 2025 | $24.98 | $25.09 | $24.93 | $25.03 | – | 81,454 |
See a number that looks wrong?