Rithm Property Trust Inc. (RPT.PC) stock
RPT.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RPT
$24.37+0.04 (+0.16%)
Close on Nov 3, 2026Market cap $85.89MP/E 73.7Yield 13.03%
Price history
Rithm Property Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.37
+0.16% on the day
52-week range
$23.83 – $26.50
-8.0% from the high
Change over 52 weeks
-1.8%
From $24.81 on Nov 3, 2025
Average volume
3,027
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $24.46 | $24.60 | $24.12 | $24.37 | +0.16% | 2,159 |
| Nov 2, 2026 | $24.33 | $24.55 | $24.17 | $24.33 | +0.04% | 12,247 |
| Oct 30, 2026 | $24.74 | $24.74 | $24.22 | $24.32 | -2.33% | 2,678 |
| Oct 29, 2026 | $25.01 | $25.01 | $24.74 | $24.90 | +0.65% | 7,312 |
| Oct 28, 2026 | $24.66 | $24.91 | $24.64 | $24.74 | -0.76% | 3,871 |
| Oct 27, 2026 | $24.75 | $24.93 | $24.75 | $24.93 | +1.16% | 3,560 |
| Oct 26, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | +0.39% | 1,168 |
| Oct 23, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | 0.00% | – |
| Oct 22, 2026 | $24.78 | $24.80 | $24.55 | $24.55 | -0.61% | 2,062 |
| Oct 21, 2026 | $24.44 | $24.75 | $24.44 | $24.70 | +1.02% | 6,305 |
| Oct 20, 2026 | $24.55 | $24.55 | $24.38 | $24.45 | +0.10% | 8,598 |
| Oct 19, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | +0.13% | 131 |
| Oct 16, 2026 | $24.70 | $24.70 | $24.39 | $24.39 | -1.44% | 3,628 |
| Oct 15, 2026 | $24.09 | $24.75 | $24.09 | $24.75 | +2.74% | 11,199 |
| Oct 14, 2026 | $24.23 | $24.23 | $23.83 | $24.09 | -0.04% | 3,977 |
| Oct 13, 2026 | $24.46 | $24.46 | $24.10 | $24.10 | -1.47% | 9,764 |
| Oct 12, 2026 | $24.76 | $24.76 | $24.46 | $24.46 | -0.35% | 831 |
| Oct 9, 2026 | $25.15 | $25.16 | $24.54 | $24.54 | +0.25% | 1,201 |
| Oct 8, 2026 | $24.60 | $24.60 | $24.48 | $24.48 | +0.22% | 849 |
| Oct 7, 2026 | $24.76 | $24.91 | $24.34 | $24.43 | -0.69% | 4,503 |
| Oct 6, 2026 | $24.75 | $24.75 | $24.60 | $24.60 | -1.50% | 3,082 |
| Oct 5, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | +0.91% | 567 |
| Oct 2, 2026 | $24.81 | $24.85 | $24.75 | $24.75 | +0.08% | 2,157 |
| Oct 1, 2026 | $24.61 | $24.82 | $24.56 | $24.73 | -0.48% | 17,562 |
| Sep 30, 2026 | $24.85 | $24.99 | $24.85 | $24.85 | +0.40% | 2,350 |
| Sep 29, 2026 | $24.81 | $24.87 | $24.75 | $24.75 | -0.60% | 4,401 |
| Sep 28, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +0.40% | 1,542 |
| Sep 25, 2026 | $25.00 | $25.00 | $24.75 | $24.80 | -0.96% | 24,499 |
| Sep 24, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | – |
| Sep 23, 2026 | $25.10 | $25.10 | $24.98 | $25.04 | -0.36% | 9,243 |
| Sep 22, 2026 | $25.20 | $25.20 | $25.13 | $25.13 | +0.00% | 333 |
| Sep 21, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | – |
| Sep 18, 2026 | $25.18 | $25.20 | $25.08 | $25.13 | 0.00% | 1,230 |
| Sep 17, 2026 | $25.10 | $25.20 | $25.04 | $25.13 | -0.04% | 1,334 |
| Sep 16, 2026 | $25.08 | $25.14 | $24.96 | $25.14 | +0.56% | 3,061 |
| Sep 15, 2026 | $25.14 | $25.14 | $24.95 | $25.00 | -0.60% | 2,969 |
| Sep 14, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Sep 11, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Sep 10, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Sep 9, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Sep 8, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Sep 4, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | +0.10% | 468 |
| Sep 3, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | – |
| Sep 2, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | +0.50% | 343 |
| Sep 1, 2026 | $25.22 | $25.22 | $25.00 | $25.00 | -0.28% | 1,925 |
| Aug 31, 2026 | $25.00 | $25.07 | $25.00 | $25.07 | +0.28% | 370 |
| Aug 28, 2026 | $25.15 | $25.15 | $25.00 | $25.00 | 0.00% | 4,722 |
| Aug 27, 2026 | $25.15 | $25.17 | $25.00 | $25.00 | -0.50% | 2,770 |
| Aug 26, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | 1,054 |
| Aug 25, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | – |
| Aug 24, 2026 | $25.09 | $25.13 | $25.09 | $25.13 | -0.77% | 232 |
| Aug 21, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 20, 2026 | $25.25 | $25.32 | $25.25 | $25.32 | +0.48% | 361 |
| Aug 19, 2026 | $25.29 | $25.29 | $25.20 | $25.20 | +0.12% | 507 |
| Aug 18, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | -0.04% | 281 |
| Aug 17, 2026 | $24.99 | $25.18 | $24.99 | $25.18 | +0.26% | 354 |
| Aug 14, 2026 | $24.98 | $25.12 | $24.98 | $25.12 | +0.86% | 1,147 |
| Aug 13, 2026 | $24.92 | $24.92 | $24.89 | $24.90 | -0.04% | 2,629 |
| Aug 12, 2026 | $24.83 | $24.91 | $24.83 | $24.91 | +0.08% | 417 |
| Aug 11, 2026 | $24.85 | $24.90 | $24.83 | $24.89 | -0.04% | 1,475 |
| Aug 10, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +0.22% | 272 |
| Aug 7, 2026 | $24.87 | $24.87 | $24.82 | $24.84 | -0.22% | 6,552 |
| Aug 6, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +0.20% | 185 |
| Aug 5, 2026 | $24.83 | $24.85 | $24.83 | $24.85 | +0.08% | 1,446 |
| Aug 4, 2026 | $24.84 | $24.86 | $24.83 | $24.83 | +0.04% | 1,636 |
| Aug 3, 2026 | $24.83 | $24.86 | $24.80 | $24.82 | 0.00% | 2,748 |
| Jul 31, 2026 | $24.85 | $24.87 | $24.69 | $24.82 | -1.21% | 12,027 |
| Jul 30, 2026 | $25.25 | $25.25 | $25.13 | $25.13 | -0.46% | 2,531 |
| Jul 29, 2026 | $25.12 | $25.25 | $25.01 | $25.24 | +0.96% | 1,791 |
| Jul 28, 2026 | $25.18 | $25.25 | $25.00 | $25.00 | -0.82% | 2,608 |
| Jul 27, 2026 | $25.13 | $25.25 | $25.13 | $25.21 | +0.78% | 4,270 |
| Jul 24, 2026 | $25.06 | $25.12 | $25.01 | $25.01 | -0.36% | 1,355 |
| Jul 23, 2026 | $25.02 | $25.13 | $24.85 | $25.10 | +0.40% | 8,738 |
| Jul 22, 2026 | $25.16 | $25.16 | $25.00 | $25.00 | -0.64% | 449 |
| Jul 21, 2026 | $25.24 | $25.24 | $25.11 | $25.16 | -0.36% | 1,995 |
| Jul 20, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Jul 17, 2026 | $25.24 | $25.25 | $25.24 | $25.25 | +0.36% | 431 |
| Jul 16, 2026 | $25.18 | $25.24 | $25.09 | $25.16 | +0.22% | 4,549 |
| Jul 15, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.26% | 698 |
| Jul 14, 2026 | $25.15 | $25.20 | $25.15 | $25.17 | +0.20% | 1,481 |
| Jul 13, 2026 | $25.10 | $25.12 | $25.10 | $25.12 | -0.08% | 1,501 |
| Jul 10, 2026 | $25.00 | $25.19 | $25.00 | $25.14 | +0.48% | 6,549 |
| Jul 9, 2026 | $25.02 | $25.16 | $25.01 | $25.02 | -0.32% | 3,721 |
| Jul 8, 2026 | $24.95 | $25.10 | $24.95 | $25.10 | -0.20% | 2,978 |
| Jul 7, 2026 | $24.90 | $25.15 | $24.85 | $25.15 | +1.00% | 6,072 |
| Jul 6, 2026 | $24.91 | $24.96 | $24.90 | $24.90 | 0.00% | 2,353 |
| Jul 2, 2026 | $24.90 | $24.92 | $24.88 | $24.90 | +0.04% | 7,422 |
| Jul 1, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | -0.06% | 568 |
| Jun 30, 2026 | $24.90 | $24.91 | $24.90 | $24.91 | +0.12% | 740 |
| Jun 29, 2026 | $24.90 | $24.92 | $24.88 | $24.88 | +0.06% | 5,355 |
| Jun 26, 2026 | $24.86 | $24.88 | $24.86 | $24.86 | -0.04% | 1,116 |
| Jun 25, 2026 | $24.90 | $24.92 | $24.87 | $24.87 | -0.12% | 2,377 |
| Jun 24, 2026 | $24.90 | $24.93 | $24.90 | $24.90 | -0.04% | 2,291 |
| Jun 23, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | 0.00% | – |
| Jun 22, 2026 | $24.90 | $24.91 | $24.90 | $24.91 | +0.12% | 3,116 |
| Jun 18, 2026 | $24.93 | $24.93 | $24.88 | $24.88 | -0.16% | 10,632 |
| Jun 17, 2026 | $24.95 | $24.95 | $24.92 | $24.92 | -0.04% | 4,669 |
| Jun 16, 2026 | $24.92 | $24.94 | $24.92 | $24.93 | +0.04% | 3,392 |
| Jun 15, 2026 | $24.90 | $24.92 | $24.90 | $24.92 | +0.08% | 2,085 |
| Jun 12, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -0.04% | 1,152 |
| Jun 11, 2026 | $24.95 | $24.95 | $24.90 | $24.91 | -0.12% | 13,971 |
| Jun 10, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | – |
| Jun 9, 2026 | $24.91 | $24.94 | $24.91 | $24.94 | +0.16% | 1,060 |
| Jun 8, 2026 | $24.92 | $24.92 | $24.90 | $24.90 | 0.00% | 2,863 |
| Jun 5, 2026 | $24.90 | $24.92 | $24.90 | $24.90 | -0.05% | 3,569 |
| Jun 4, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | 0.00% | – |
| Jun 3, 2026 | $24.90 | $24.91 | $24.90 | $24.91 | -0.03% | 542 |
| Jun 2, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | -0.02% | 392 |
| Jun 1, 2026 | $25.01 | $25.01 | $24.82 | $24.93 | -0.06% | 2,471 |
| May 29, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | – |
| May 28, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | – |
| May 27, 2026 | $24.99 | $24.99 | $24.94 | $24.94 | +0.32% | 539 |
| May 26, 2026 | $24.86 | $24.86 | $24.86 | $24.86 | +0.04% | 1,045 |
| May 22, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | 416 |
| May 21, 2026 | $24.85 | $25.00 | $24.85 | $24.85 | -0.63% | 2,395 |
| May 20, 2026 | $25.03 | $25.03 | $25.00 | $25.01 | +0.27% | 2,906 |
| May 19, 2026 | $25.00 | $25.00 | $24.94 | $24.94 | -0.28% | 1,737 |
| May 18, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +0.52% | 148 |
| May 15, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | -0.44% | 163 |
| May 14, 2026 | $25.00 | $25.00 | $24.98 | $24.99 | +0.80% | 527 |
| May 13, 2026 | $24.75 | $25.05 | $24.75 | $24.79 | -0.75% | 1,052 |
| May 12, 2026 | $25.04 | $25.05 | $24.98 | $24.98 | -0.18% | 2,525 |
| May 11, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | +0.10% | 159 |
| May 8, 2026 | $25.05 | $25.05 | $24.95 | $25.00 | +0.40% | 2,506 |
| May 7, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -0.32% | 292 |
| May 6, 2026 | $25.03 | $25.03 | $24.91 | $24.98 | +0.40% | 1,121 |
| May 5, 2026 | $24.90 | $24.94 | $24.80 | $24.88 | -0.04% | 1,617 |
| May 4, 2026 | $25.00 | $25.02 | $24.75 | $24.89 | -0.36% | 7,410 |
| May 1, 2026 | $24.99 | $25.05 | $24.89 | $24.98 | -1.81% | 4,371 |
| Apr 30, 2026 | $25.41 | $25.44 | $25.41 | $25.44 | +0.12% | 362 |
| Apr 29, 2026 | $25.41 | $25.41 | $25.41 | $25.41 | +0.00% | 1,298 |
| Apr 28, 2026 | $25.33 | $25.44 | $25.27 | $25.41 | -0.04% | 3,505 |
| Apr 27, 2026 | $25.42 | $25.45 | $25.40 | $25.42 | +0.38% | 2,774 |
| Apr 24, 2026 | $25.45 | $25.45 | $25.33 | $25.33 | -0.30% | 2,098 |
| Apr 23, 2026 | $25.45 | $25.45 | $25.40 | $25.40 | -0.20% | 2,691 |
| Apr 22, 2026 | $25.63 | $25.63 | $25.45 | $25.45 | +0.39% | 2,783 |
| Apr 21, 2026 | $25.25 | $25.86 | $25.25 | $25.35 | -0.08% | 1,425 |
| Apr 20, 2026 | $26.50 | $26.50 | $25.22 | $25.37 | +0.44% | 2,363 |
| Apr 17, 2026 | $25.21 | $25.26 | $25.21 | $25.26 | +1.04% | 925 |
| Apr 16, 2026 | $25.20 | $25.20 | $25.00 | $25.00 | -0.79% | 1,613 |
| Apr 15, 2026 | $25.20 | $25.26 | $25.20 | $25.20 | 0.00% | 1,369 |
| Apr 14, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.24% | 601 |
| Apr 13, 2026 | $25.10 | $25.14 | $25.10 | $25.14 | +0.16% | 497 |
| Apr 10, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.20% | 241 |
| Apr 9, 2026 | $24.96 | $25.20 | $24.95 | $25.15 | +0.68% | 5,641 |
| Apr 8, 2026 | $24.90 | $24.98 | $24.90 | $24.98 | +0.73% | 2,471 |
| Apr 7, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | – |
| Apr 6, 2026 | $24.70 | $24.82 | $24.70 | $24.80 | +0.53% | 1,296 |
| Apr 2, 2026 | $24.69 | $24.69 | $24.66 | $24.67 | -0.60% | 744 |
| Apr 1, 2026 | $24.65 | $24.82 | $24.65 | $24.82 | +0.69% | 450 |
| Mar 31, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | 0.00% | – |
| Mar 30, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | 0.00% | – |
| Mar 27, 2026 | $24.65 | $24.67 | $24.65 | $24.65 | -0.04% | 2,027 |
| Mar 26, 2026 | $24.84 | $24.87 | $24.65 | $24.66 | -0.28% | 3,676 |
| Mar 25, 2026 | $24.65 | $24.73 | $24.65 | $24.73 | +0.41% | 1,515 |
| Mar 24, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | 0.00% | – |
| Mar 23, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | 0.00% | – |
| Mar 20, 2026 | $25.01 | $25.30 | $24.63 | $24.63 | -1.40% | 5,136 |
| Mar 19, 2026 | $25.10 | $25.10 | $24.95 | $24.98 | -0.68% | 3,868 |
| Mar 18, 2026 | $25.10 | $25.15 | $25.10 | $25.15 | +0.20% | 4,051 |
| Mar 17, 2026 | $25.06 | $25.10 | $25.06 | $25.10 | +0.04% | 2,506 |
| Mar 16, 2026 | $25.05 | $25.09 | $25.03 | $25.09 | +0.33% | 712 |
| Mar 13, 2026 | $25.09 | $25.09 | $25.00 | $25.01 | -0.32% | 2,880 |
| Mar 12, 2026 | $25.05 | $25.18 | $25.05 | $25.09 | +0.15% | 2,061 |
| Mar 11, 2026 | $25.09 | $25.09 | $25.03 | $25.05 | +0.08% | 1,423 |
| Mar 10, 2026 | $25.04 | $25.08 | $25.03 | $25.03 | +0.12% | 323 |
| Mar 9, 2026 | $25.05 | $25.05 | $25.00 | $25.00 | 0.00% | 740 |
| Mar 6, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Mar 5, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.28% | 362 |
| Mar 4, 2026 | $24.92 | $25.08 | $24.92 | $25.07 | +0.68% | 1,654 |
| Mar 3, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -1.07% | 238 |
| Mar 2, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | +0.34% | 321 |
| Feb 27, 2026 | $25.25 | $25.25 | $25.06 | $25.09 | -0.65% | 1,705 |
| Feb 26, 2026 | $25.25 | $25.25 | $25.18 | $25.25 | +0.24% | 6,302 |
| Feb 25, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +0.28% | 490 |
| Feb 24, 2026 | $25.01 | $25.20 | $25.01 | $25.12 | 0.00% | 680 |
| Feb 23, 2026 | $25.00 | $25.21 | $24.99 | $25.12 | +0.48% | 2,197 |
| Feb 20, 2026 | $25.06 | $25.11 | $25.00 | $25.00 | +0.04% | 2,115 |
| Feb 19, 2026 | $25.18 | $25.20 | $24.95 | $24.99 | -0.63% | 9,911 |
| Feb 18, 2026 | $25.03 | $25.15 | $25.03 | $25.15 | +0.48% | 1,054 |
| Feb 17, 2026 | $25.02 | $25.05 | $24.94 | $25.03 | +0.12% | 2,498 |
| Feb 13, 2026 | $24.95 | $25.00 | $24.85 | $25.00 | +0.04% | 2,205 |
| Feb 12, 2026 | $24.95 | $24.99 | $24.95 | $24.99 | -0.04% | 1,639 |
| Feb 11, 2026 | $24.95 | $25.00 | $24.95 | $25.00 | 0.00% | 2,445 |
| Feb 10, 2026 | $24.90 | $25.01 | $24.90 | $25.00 | +0.40% | 5,472 |
| Feb 9, 2026 | $24.95 | $24.95 | $24.90 | $24.90 | 0.00% | 875 |
| Feb 6, 2026 | $24.87 | $24.90 | $24.85 | $24.90 | +0.20% | 1,558 |
| Feb 5, 2026 | $24.90 | $24.90 | $24.85 | $24.85 | -0.12% | 1,034 |
| Feb 4, 2026 | $24.83 | $24.88 | $24.80 | $24.88 | +0.08% | 1,054 |
| Feb 3, 2026 | $24.81 | $24.90 | $24.80 | $24.86 | -0.16% | 9,307 |
| Feb 2, 2026 | $24.76 | $24.90 | $24.76 | $24.90 | +0.44% | 5,604 |
| Jan 30, 2026 | $24.71 | $24.85 | $24.71 | $24.79 | -1.98% | 7,962 |
| Jan 29, 2026 | $25.29 | $25.31 | $25.28 | $25.29 | +0.08% | 6,868 |
| Jan 28, 2026 | $25.28 | $25.28 | $25.27 | $25.27 | -0.04% | 941 |
| Jan 27, 2026 | $25.30 | $25.31 | $25.28 | $25.28 | -0.04% | 2,032 |
| Jan 26, 2026 | $25.27 | $25.30 | $25.20 | $25.29 | +0.26% | 2,306 |
| Jan 23, 2026 | $25.30 | $25.30 | $25.23 | $25.23 | -0.18% | 3,746 |
| Jan 22, 2026 | $25.20 | $25.34 | $25.18 | $25.27 | +0.40% | 5,485 |
| Jan 21, 2026 | $25.15 | $25.19 | $25.14 | $25.17 | +0.28% | 11,830 |
| Jan 20, 2026 | $25.20 | $25.20 | $25.09 | $25.10 | -0.59% | 32,514 |
| Jan 16, 2026 | $25.25 | $25.27 | $25.22 | $25.25 | -0.04% | 4,194 |
| Jan 15, 2026 | $25.26 | $25.28 | $25.24 | $25.26 | -0.06% | 11,729 |
| Jan 14, 2026 | $25.25 | $25.28 | $25.25 | $25.28 | +0.10% | 295 |
| Jan 13, 2026 | $25.21 | $25.26 | $25.21 | $25.25 | -0.13% | 481 |
| Jan 12, 2026 | $25.25 | $25.28 | $25.19 | $25.28 | +0.10% | 3,648 |
| Jan 9, 2026 | $25.18 | $25.28 | $25.18 | $25.26 | +0.24% | 2,666 |
| Jan 8, 2026 | $25.26 | $25.27 | $25.18 | $25.20 | -0.32% | 4,112 |
| Jan 7, 2026 | $25.19 | $25.28 | $25.19 | $25.28 | +0.52% | 379 |
| Jan 6, 2026 | $25.27 | $25.28 | $25.10 | $25.15 | -0.44% | 11,443 |
| Jan 5, 2026 | $25.20 | $25.34 | $25.17 | $25.26 | -0.28% | 15,557 |
| Jan 2, 2026 | $25.22 | $25.33 | $25.22 | $25.33 | +0.32% | 1,083 |
| Dec 31, 2025 | $25.25 | $25.26 | $25.25 | $25.25 | +0.20% | 986 |
| Dec 30, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | -0.08% | 420 |
| Dec 29, 2025 | $25.26 | $25.26 | $25.22 | $25.22 | -0.12% | 1,574 |
| Dec 26, 2025 | $25.15 | $25.31 | $25.15 | $25.25 | +0.24% | 1,529 |
| Dec 24, 2025 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 1,065 |
| Dec 23, 2025 | $25.20 | $25.25 | $25.05 | $25.19 | -0.20% | 4,963 |
| Dec 22, 2025 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 318 |
| Dec 19, 2025 | $25.23 | $25.30 | $25.23 | $25.24 | +0.08% | 5,648 |
| Dec 18, 2025 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | – |
| Dec 17, 2025 | $25.10 | $25.22 | $25.10 | $25.22 | +0.48% | 2,709 |
| Dec 16, 2025 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Dec 15, 2025 | $25.14 | $25.14 | $25.10 | $25.10 | 0.00% | 4,810 |
| Dec 12, 2025 | $25.15 | $25.15 | $25.10 | $25.10 | -0.18% | 3,210 |
| Dec 11, 2025 | $25.15 | $25.15 | $25.15 | $25.15 | +0.58% | 731 |
| Dec 10, 2025 | $25.19 | $25.25 | $25.00 | $25.00 | 0.00% | 2,056 |
| Dec 9, 2025 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Dec 8, 2025 | $25.08 | $25.08 | $24.99 | $25.00 | -0.24% | 6,387 |
| Dec 5, 2025 | $25.13 | $25.19 | $25.06 | $25.06 | +0.32% | 1,275 |
| Dec 4, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | 0.00% | – |
| Dec 3, 2025 | $25.09 | $25.09 | $24.98 | $24.98 | +0.08% | 401 |
| Dec 2, 2025 | $25.07 | $25.07 | $24.95 | $24.96 | -0.20% | 19,557 |
| Dec 1, 2025 | $25.05 | $25.05 | $24.98 | $25.01 | -0.02% | 1,104 |
| Nov 28, 2025 | $24.91 | $25.02 | $24.91 | $25.01 | +0.26% | 993 |
| Nov 26, 2025 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | – |
| Nov 25, 2025 | $25.04 | $25.06 | $24.95 | $24.95 | -0.40% | 4,506 |
| Nov 24, 2025 | $25.05 | $25.05 | $25.05 | $25.05 | +0.72% | 582 |
| Nov 21, 2025 | $24.95 | $24.95 | $24.85 | $24.87 | -0.48% | 13,778 |
| Nov 20, 2025 | $24.98 | $25.05 | $24.97 | $24.99 | +0.03% | 3,719 |
| Nov 19, 2025 | $24.95 | $25.01 | $24.95 | $24.98 | 0.00% | 3,385 |
| Nov 18, 2025 | $24.83 | $25.07 | $24.83 | $24.98 | 0.00% | 4,506 |
| Nov 17, 2025 | $25.00 | $25.05 | $24.92 | $24.98 | -0.08% | 1,993 |
| Nov 14, 2025 | $24.97 | $25.00 | $24.97 | $25.00 | 0.00% | 645 |
| Nov 13, 2025 | $25.04 | $25.10 | $24.82 | $25.00 | +0.16% | 2,934 |
| Nov 12, 2025 | $25.01 | $25.04 | $24.90 | $24.96 | +0.04% | 4,596 |
| Nov 11, 2025 | $24.96 | $25.00 | $24.82 | $24.95 | +0.20% | 1,902 |
| Nov 10, 2025 | $24.84 | $24.95 | $24.84 | $24.90 | +0.24% | 1,013 |
| Nov 7, 2025 | $24.84 | $24.84 | $24.84 | $24.84 | -0.60% | 283 |
| Nov 6, 2025 | $24.99 | $24.99 | $24.99 | $24.99 | -0.08% | 320 |
| Nov 5, 2025 | $24.95 | $25.15 | $24.94 | $25.01 | +0.77% | 5,507 |
| Nov 4, 2025 | $24.83 | $25.13 | $24.81 | $24.82 | +0.04% | 4,433 |
| Nov 3, 2025 | $24.73 | $24.86 | $24.67 | $24.81 | +0.45% | 7,806 |
| Oct 31, 2025 | $24.65 | $24.82 | $24.61 | $24.70 | -2.18% | 11,626 |
| Oct 30, 2025 | $25.18 | $25.25 | $25.18 | $25.25 | +0.28% | 5,418 |
| Oct 29, 2025 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 295 |
| Oct 28, 2025 | $25.17 | $25.22 | $25.17 | $25.18 | 0.00% | 2,263 |
| Oct 27, 2025 | $25.18 | $25.26 | $25.16 | $25.18 | 0.00% | 13,044 |
| Oct 24, 2025 | $25.24 | $25.26 | $25.18 | $25.18 | -0.24% | 2,814 |
| Oct 23, 2025 | $25.15 | $25.24 | $25.13 | $25.24 | +0.12% | 11,484 |
| Oct 22, 2025 | $25.24 | $25.27 | $25.21 | $25.21 | – | 2,007 |
See a number that looks wrong?