Triton International Ltd (TRTN.PF) stock
TRTN.PFNYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31Also trades as TRTN.PA, TRTN.PB, TRTN.PC, TRTN.PD, TRTN.PE, TRTN.PG
$21.66−0.13 (-0.60%)
Close on Oct 30, 2026Market cap $2.19BP/E –Yield –
Price history
Triton International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.66
-0.60% on the day
52-week range
$21.65 – $25.99
-16.7% from the high
Change over 52 weeks
-13.0%
From $24.89 on Oct 30, 2025
Average volume
10,170
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.72 | $22.16 | $21.66 | $21.66 | -0.60% | 29,227 |
| Oct 29, 2026 | $22.10 | $22.17 | $21.65 | $21.79 | 0.00% | 26,827 |
| Oct 28, 2026 | $21.87 | $22.10 | $21.74 | $21.79 | -0.59% | 32,176 |
| Oct 27, 2026 | $22.11 | $22.30 | $21.80 | $21.92 | -1.04% | 45,732 |
| Oct 26, 2026 | $22.35 | $22.35 | $22.04 | $22.15 | -0.61% | 8,036 |
| Oct 23, 2026 | $22.50 | $22.50 | $22.26 | $22.29 | -0.78% | 13,998 |
| Oct 22, 2026 | $22.53 | $22.53 | $22.45 | $22.46 | -0.31% | 3,756 |
| Oct 21, 2026 | $22.47 | $22.55 | $22.47 | $22.53 | +0.45% | 5,580 |
| Oct 20, 2026 | $22.56 | $22.68 | $22.43 | $22.43 | -1.02% | 15,402 |
| Oct 19, 2026 | $22.78 | $22.78 | $22.47 | $22.66 | -0.53% | 6,446 |
| Oct 16, 2026 | $23.05 | $23.25 | $22.65 | $22.78 | -0.18% | 14,260 |
| Oct 15, 2026 | $22.60 | $22.92 | $22.60 | $22.82 | +0.80% | 3,427 |
| Oct 14, 2026 | $22.65 | $22.83 | $22.51 | $22.64 | -0.26% | 8,190 |
| Oct 13, 2026 | $22.76 | $22.90 | $22.36 | $22.70 | -0.87% | 31,249 |
| Oct 12, 2026 | $22.90 | $23.10 | $22.75 | $22.90 | -0.43% | 15,242 |
| Oct 9, 2026 | $22.76 | $23.04 | $22.75 | $23.00 | +1.10% | 8,474 |
| Oct 8, 2026 | $22.70 | $22.95 | $22.70 | $22.75 | -0.48% | 6,881 |
| Oct 7, 2026 | $23.01 | $23.11 | $22.80 | $22.86 | -0.91% | 18,838 |
| Oct 6, 2026 | $23.29 | $23.29 | $23.03 | $23.07 | +0.20% | 12,951 |
| Oct 5, 2026 | $23.23 | $23.33 | $23.00 | $23.03 | -0.75% | 18,574 |
| Oct 2, 2026 | $23.45 | $23.45 | $23.20 | $23.20 | -1.03% | 12,669 |
| Oct 1, 2026 | $23.40 | $23.66 | $23.32 | $23.44 | +0.17% | 11,237 |
| Sep 30, 2026 | $23.48 | $23.49 | $23.31 | $23.40 | +0.86% | 22,217 |
| Sep 29, 2026 | $23.03 | $23.47 | $23.03 | $23.20 | -0.39% | 17,432 |
| Sep 28, 2026 | $23.50 | $23.53 | $23.05 | $23.29 | -1.15% | 11,603 |
| Sep 25, 2026 | $23.71 | $23.72 | $23.53 | $23.56 | -0.42% | 9,523 |
| Sep 24, 2026 | $23.58 | $23.78 | $23.37 | $23.66 | -0.50% | 13,811 |
| Sep 23, 2026 | $23.80 | $23.80 | $23.60 | $23.78 | -0.08% | 5,033 |
| Sep 22, 2026 | $23.89 | $24.07 | $23.68 | $23.80 | -0.58% | 11,293 |
| Sep 21, 2026 | $23.89 | $24.17 | $23.86 | $23.94 | -0.08% | 11,374 |
| Sep 18, 2026 | $24.03 | $24.03 | $23.90 | $23.96 | -0.17% | 6,442 |
| Sep 17, 2026 | $23.84 | $24.03 | $23.84 | $24.00 | +0.67% | 8,600 |
| Sep 16, 2026 | $23.78 | $24.22 | $23.78 | $23.84 | +0.08% | 6,326 |
| Sep 15, 2026 | $23.86 | $23.88 | $23.78 | $23.82 | -0.15% | 9,249 |
| Sep 14, 2026 | $23.86 | $23.86 | $23.86 | $23.86 | +0.06% | 1,014 |
| Sep 11, 2026 | $23.80 | $23.84 | $23.80 | $23.84 | -0.21% | 754 |
| Sep 10, 2026 | $23.95 | $24.36 | $23.44 | $23.89 | -0.25% | 7,988 |
| Sep 9, 2026 | $23.99 | $24.07 | $23.92 | $23.95 | -0.91% | 5,415 |
| Sep 8, 2026 | $24.31 | $24.32 | $24.14 | $24.17 | -1.39% | 8,247 |
| Sep 4, 2026 | $24.69 | $24.69 | $24.41 | $24.51 | -0.24% | 4,568 |
| Sep 3, 2026 | $24.63 | $24.75 | $24.57 | $24.57 | +0.12% | 4,464 |
| Sep 2, 2026 | $24.40 | $24.73 | $24.40 | $24.54 | -0.12% | 2,197 |
| Sep 1, 2026 | $24.50 | $24.59 | $24.40 | $24.57 | +0.86% | 8,864 |
| Aug 31, 2026 | $24.32 | $24.58 | $24.27 | $24.36 | +0.16% | 12,948 |
| Aug 28, 2026 | $24.37 | $24.55 | $24.25 | $24.32 | -0.33% | 11,903 |
| Aug 27, 2026 | $24.35 | $24.57 | $24.35 | $24.40 | -0.16% | 9,897 |
| Aug 26, 2026 | $24.43 | $24.75 | $24.43 | $24.44 | +0.08% | 5,141 |
| Aug 25, 2026 | $24.40 | $24.51 | $24.02 | $24.42 | -0.16% | 13,253 |
| Aug 24, 2026 | $24.55 | $24.73 | $24.46 | $24.46 | -1.05% | 3,562 |
| Aug 21, 2026 | $24.59 | $24.72 | $24.57 | $24.72 | +0.04% | 5,188 |
| Aug 20, 2026 | $24.71 | $24.74 | $24.66 | $24.71 | +0.24% | 6,165 |
| Aug 19, 2026 | $24.51 | $24.65 | $24.25 | $24.65 | +0.90% | 14,721 |
| Aug 18, 2026 | $24.42 | $24.74 | $24.36 | $24.43 | +0.12% | 11,989 |
| Aug 17, 2026 | $24.58 | $24.58 | $24.32 | $24.40 | -0.61% | 7,190 |
| Aug 14, 2026 | $24.61 | $24.62 | $24.44 | $24.55 | +0.04% | 6,940 |
| Aug 13, 2026 | $24.50 | $24.70 | $24.50 | $24.54 | +0.99% | 1,660 |
| Aug 12, 2026 | $24.38 | $24.39 | $24.30 | $24.30 | -0.67% | 2,739 |
| Aug 11, 2026 | $24.25 | $24.63 | $24.25 | $24.47 | +0.60% | 7,157 |
| Aug 10, 2026 | $24.25 | $24.56 | $24.25 | $24.32 | -0.10% | 8,242 |
| Aug 7, 2026 | $24.21 | $24.44 | $24.21 | $24.35 | +0.39% | 4,429 |
| Aug 6, 2026 | $24.46 | $24.54 | $24.20 | $24.25 | -0.78% | 5,869 |
| Aug 5, 2026 | $24.44 | $24.54 | $24.40 | $24.44 | -0.33% | 4,835 |
| Aug 4, 2026 | $24.36 | $24.61 | $24.36 | $24.52 | +0.10% | 8,611 |
| Aug 3, 2026 | $24.46 | $24.50 | $24.38 | $24.50 | +0.03% | 4,829 |
| Jul 31, 2026 | $24.32 | $24.61 | $24.31 | $24.49 | -0.08% | 27,894 |
| Jul 30, 2026 | $24.24 | $24.51 | $24.06 | $24.51 | +0.86% | 6,257 |
| Jul 29, 2026 | $24.12 | $24.54 | $24.00 | $24.30 | +0.83% | 14,460 |
| Jul 28, 2026 | $23.86 | $24.57 | $23.86 | $24.10 | +1.13% | 10,344 |
| Jul 27, 2026 | $24.20 | $24.20 | $23.83 | $23.83 | -1.37% | 4,347 |
| Jul 24, 2026 | $24.15 | $24.40 | $24.10 | $24.16 | +0.67% | 7,015 |
| Jul 23, 2026 | $24.15 | $24.15 | $23.80 | $24.00 | -0.83% | 2,539 |
| Jul 22, 2026 | $24.20 | $24.37 | $24.14 | $24.20 | -0.00% | 7,040 |
| Jul 21, 2026 | $24.26 | $24.48 | $24.20 | $24.20 | -0.53% | 6,571 |
| Jul 20, 2026 | $24.60 | $24.68 | $24.23 | $24.33 | -1.10% | 8,322 |
| Jul 17, 2026 | $24.45 | $24.75 | $24.45 | $24.60 | -0.53% | 7,929 |
| Jul 16, 2026 | $24.66 | $24.75 | $24.61 | $24.73 | -0.52% | 2,064 |
| Jul 15, 2026 | $24.70 | $24.86 | $24.70 | $24.86 | +0.65% | 4,641 |
| Jul 14, 2026 | $24.70 | $24.85 | $24.70 | $24.70 | -0.20% | 6,953 |
| Jul 13, 2026 | $24.60 | $24.81 | $24.55 | $24.75 | +0.61% | 2,420 |
| Jul 10, 2026 | $24.63 | $24.63 | $24.44 | $24.60 | +0.74% | 6,124 |
| Jul 9, 2026 | $24.39 | $24.50 | $24.35 | $24.42 | -0.49% | 10,714 |
| Jul 8, 2026 | $24.90 | $24.90 | $24.34 | $24.54 | -0.73% | 13,233 |
| Jul 7, 2026 | $24.52 | $24.85 | $24.51 | $24.72 | +0.08% | 2,578 |
| Jul 6, 2026 | $24.50 | $24.75 | $24.50 | $24.70 | +0.90% | 4,810 |
| Jul 2, 2026 | $24.28 | $24.50 | $24.27 | $24.48 | -0.16% | 1,815 |
| Jul 1, 2026 | $24.44 | $24.54 | $24.30 | $24.52 | +1.16% | 2,607 |
| Jun 30, 2026 | $24.34 | $24.60 | $24.24 | $24.24 | -1.22% | 43,069 |
| Jun 29, 2026 | $24.30 | $24.55 | $24.30 | $24.54 | +0.99% | 12,869 |
| Jun 26, 2026 | $24.05 | $24.33 | $24.05 | $24.30 | +1.04% | 6,001 |
| Jun 25, 2026 | $24.28 | $24.28 | $24.03 | $24.05 | -0.95% | 9,817 |
| Jun 24, 2026 | $24.40 | $24.40 | $24.20 | $24.28 | -0.49% | 2,638 |
| Jun 23, 2026 | $23.85 | $24.42 | $23.85 | $24.40 | +0.21% | 1,313 |
| Jun 22, 2026 | $23.93 | $24.58 | $23.93 | $24.35 | -0.33% | 6,517 |
| Jun 18, 2026 | $24.29 | $24.65 | $23.80 | $24.43 | +0.76% | 13,139 |
| Jun 17, 2026 | $23.97 | $24.28 | $23.97 | $24.25 | +1.15% | 16,067 |
| Jun 16, 2026 | $23.78 | $24.20 | $23.50 | $23.97 | +1.03% | 20,533 |
| Jun 15, 2026 | $23.71 | $23.90 | $23.71 | $23.73 | +0.06% | 17,898 |
| Jun 12, 2026 | $23.66 | $23.75 | $23.50 | $23.71 | +0.13% | 5,383 |
| Jun 11, 2026 | $23.76 | $23.90 | $23.50 | $23.68 | -0.63% | 24,429 |
| Jun 10, 2026 | $24.10 | $24.14 | $23.76 | $23.83 | -0.58% | 7,441 |
| Jun 9, 2026 | $24.32 | $24.32 | $23.97 | $23.97 | -0.54% | 7,293 |
| Jun 8, 2026 | $24.43 | $24.43 | $24.10 | $24.10 | -2.23% | 10,585 |
| Jun 5, 2026 | $24.62 | $24.80 | $24.60 | $24.65 | +0.05% | 6,378 |
| Jun 4, 2026 | $24.78 | $24.78 | $24.62 | $24.64 | +0.16% | 15,930 |
| Jun 3, 2026 | $24.94 | $24.94 | $24.60 | $24.60 | -0.12% | 4,444 |
| Jun 2, 2026 | $24.61 | $24.70 | $24.55 | $24.63 | -0.10% | 118,394 |
| Jun 1, 2026 | $24.43 | $24.66 | $24.43 | $24.66 | +0.92% | 7,830 |
| May 29, 2026 | $24.52 | $24.58 | $24.43 | $24.43 | -0.25% | 19,412 |
| May 28, 2026 | $24.54 | $24.57 | $24.49 | $24.49 | -0.34% | 4,157 |
| May 27, 2026 | $24.53 | $24.69 | $24.53 | $24.58 | -0.30% | 6,447 |
| May 26, 2026 | $24.68 | $24.85 | $24.55 | $24.65 | -0.14% | 12,990 |
| May 22, 2026 | $24.55 | $24.93 | $24.55 | $24.69 | +0.28% | 1,535 |
| May 21, 2026 | $24.75 | $24.75 | $24.62 | $24.62 | +0.10% | 6,184 |
| May 20, 2026 | $24.55 | $25.00 | $24.55 | $24.59 | 0.00% | 10,154 |
| May 19, 2026 | $24.45 | $24.70 | $24.45 | $24.59 | +0.57% | 7,354 |
| May 18, 2026 | $24.46 | $24.54 | $24.45 | $24.45 | -0.61% | 9,318 |
| May 15, 2026 | $24.70 | $24.70 | $24.60 | $24.60 | -0.24% | 2,520 |
| May 14, 2026 | $24.88 | $24.88 | $24.49 | $24.66 | +0.86% | 11,282 |
| May 13, 2026 | $24.50 | $24.77 | $24.45 | $24.45 | -0.29% | 4,904 |
| May 12, 2026 | $24.90 | $24.90 | $24.48 | $24.52 | -1.55% | 22,197 |
| May 11, 2026 | $24.72 | $24.91 | $24.72 | $24.91 | +0.23% | 5,779 |
| May 8, 2026 | $24.90 | $24.90 | $24.60 | $24.85 | -0.17% | 13,427 |
| May 7, 2026 | $24.78 | $24.89 | $24.73 | $24.89 | +0.19% | 13,117 |
| May 6, 2026 | $24.71 | $24.88 | $24.50 | $24.85 | +0.28% | 13,914 |
| May 5, 2026 | $24.85 | $24.87 | $24.75 | $24.78 | -0.10% | 10,795 |
| May 4, 2026 | $24.80 | $24.84 | $24.76 | $24.80 | +0.24% | 16,513 |
| May 1, 2026 | $24.70 | $24.77 | $24.70 | $24.74 | +0.16% | 1,464 |
| Apr 30, 2026 | $24.78 | $24.80 | $24.70 | $24.70 | -0.20% | 6,793 |
| Apr 29, 2026 | $24.61 | $24.75 | $24.51 | $24.75 | +0.59% | 2,613 |
| Apr 28, 2026 | $24.80 | $24.81 | $24.61 | $24.61 | -0.75% | 11,581 |
| Apr 27, 2026 | $24.65 | $24.80 | $24.64 | $24.79 | +1.35% | 4,244 |
| Apr 24, 2026 | $24.89 | $24.89 | $24.45 | $24.46 | -1.17% | 10,294 |
| Apr 23, 2026 | $24.43 | $24.86 | $24.43 | $24.75 | +1.48% | 2,032 |
| Apr 22, 2026 | $24.88 | $24.94 | $24.39 | $24.39 | -1.81% | 13,961 |
| Apr 21, 2026 | $24.75 | $24.97 | $24.75 | $24.84 | +0.12% | 3,899 |
| Apr 20, 2026 | $24.90 | $24.96 | $24.80 | $24.81 | -0.76% | 13,524 |
| Apr 17, 2026 | $25.01 | $25.10 | $25.00 | $25.00 | +0.16% | 5,028 |
| Apr 16, 2026 | $25.12 | $25.12 | $24.96 | $24.96 | -0.16% | 5,276 |
| Apr 15, 2026 | $24.87 | $25.08 | $24.42 | $25.00 | +0.12% | 17,599 |
| Apr 14, 2026 | $24.98 | $25.02 | $24.70 | $24.97 | +0.81% | 9,016 |
| Apr 13, 2026 | $24.80 | $24.85 | $24.51 | $24.77 | -0.12% | 10,324 |
| Apr 10, 2026 | $24.69 | $24.80 | $24.44 | $24.80 | +0.45% | 7,225 |
| Apr 9, 2026 | $24.50 | $24.69 | $24.50 | $24.69 | +0.08% | 1,064 |
| Apr 8, 2026 | $24.60 | $24.69 | $24.45 | $24.67 | +1.48% | 9,705 |
| Apr 7, 2026 | $24.45 | $24.45 | $24.30 | $24.31 | -0.04% | 6,133 |
| Apr 6, 2026 | $24.10 | $24.35 | $24.10 | $24.32 | +1.16% | 4,036 |
| Apr 2, 2026 | $23.82 | $24.15 | $23.82 | $24.04 | +0.25% | 3,632 |
| Apr 1, 2026 | $23.87 | $24.11 | $23.87 | $23.98 | +0.93% | 7,993 |
| Mar 31, 2026 | $24.11 | $24.54 | $23.76 | $23.76 | -1.94% | 25,702 |
| Mar 30, 2026 | $24.56 | $24.56 | $24.17 | $24.23 | +0.12% | 7,421 |
| Mar 27, 2026 | $24.40 | $24.45 | $24.19 | $24.20 | -0.86% | 10,307 |
| Mar 26, 2026 | $24.47 | $24.63 | $24.09 | $24.41 | -0.77% | 5,730 |
| Mar 25, 2026 | $24.55 | $24.65 | $24.55 | $24.60 | +0.70% | 3,290 |
| Mar 24, 2026 | $24.20 | $24.43 | $24.20 | $24.43 | +0.16% | 6,223 |
| Mar 23, 2026 | $24.05 | $24.40 | $24.05 | $24.39 | +0.29% | 9,122 |
| Mar 20, 2026 | $24.32 | $24.49 | $24.30 | $24.32 | -0.33% | 6,551 |
| Mar 19, 2026 | $24.37 | $24.50 | $24.32 | $24.40 | +0.12% | 10,218 |
| Mar 18, 2026 | $24.22 | $24.46 | $24.22 | $24.37 | +0.29% | 10,606 |
| Mar 17, 2026 | $24.29 | $24.46 | $24.21 | $24.30 | +0.62% | 13,002 |
| Mar 16, 2026 | $24.33 | $24.41 | $24.12 | $24.15 | +0.17% | 11,615 |
| Mar 13, 2026 | $24.59 | $24.61 | $24.01 | $24.11 | -1.47% | 23,168 |
| Mar 12, 2026 | $24.44 | $24.50 | $24.05 | $24.47 | +0.66% | 11,598 |
| Mar 11, 2026 | $24.64 | $24.70 | $24.31 | $24.31 | -0.82% | 41,145 |
| Mar 10, 2026 | $24.49 | $24.60 | $24.36 | $24.51 | +0.33% | 8,986 |
| Mar 9, 2026 | $24.30 | $24.58 | $23.77 | $24.43 | -1.09% | 29,021 |
| Mar 6, 2026 | $24.69 | $24.80 | $24.59 | $24.70 | +0.04% | 23,801 |
| Mar 5, 2026 | $24.78 | $24.80 | $24.59 | $24.69 | -0.56% | 123,294 |
| Mar 4, 2026 | $24.95 | $25.04 | $24.70 | $24.83 | -0.08% | 25,029 |
| Mar 3, 2026 | $25.00 | $25.10 | $24.80 | $24.85 | -0.60% | 25,530 |
| Mar 2, 2026 | $25.08 | $25.16 | $25.00 | $25.00 | -0.24% | 112,142 |
| Feb 27, 2026 | $25.19 | $25.23 | $24.94 | $25.06 | -0.16% | 39,650 |
| Feb 26, 2026 | $25.26 | $25.28 | $25.10 | $25.10 | -0.38% | 151,305 |
| Feb 25, 2026 | $25.35 | $25.35 | $25.19 | $25.20 | -0.37% | 26,819 |
| Feb 24, 2026 | $25.27 | $25.34 | $25.25 | $25.29 | +0.28% | 5,175 |
| Feb 23, 2026 | $25.39 | $25.39 | $25.20 | $25.22 | -0.47% | 23,205 |
| Feb 20, 2026 | $25.38 | $25.38 | $25.31 | $25.34 | +0.04% | 7,993 |
| Feb 19, 2026 | $25.40 | $25.40 | $25.29 | $25.33 | +0.16% | 14,251 |
| Feb 18, 2026 | $25.30 | $25.36 | $25.26 | $25.29 | +0.04% | 8,938 |
| Feb 17, 2026 | $25.24 | $25.30 | $25.15 | $25.28 | +0.22% | 17,856 |
| Feb 13, 2026 | $25.16 | $25.22 | $25.15 | $25.22 | +0.81% | 14,130 |
| Feb 12, 2026 | $25.23 | $25.25 | $25.02 | $25.02 | -0.83% | 12,664 |
| Feb 11, 2026 | $25.19 | $25.23 | $25.10 | $25.23 | +0.24% | 9,922 |
| Feb 10, 2026 | $25.15 | $25.20 | $25.12 | $25.17 | +0.22% | 11,185 |
| Feb 9, 2026 | $25.15 | $25.15 | $25.02 | $25.12 | +0.06% | 11,389 |
| Feb 6, 2026 | $25.16 | $25.20 | $25.10 | $25.10 | -0.25% | 10,575 |
| Feb 5, 2026 | $25.16 | $25.19 | $25.15 | $25.16 | -0.02% | 14,640 |
| Feb 4, 2026 | $25.06 | $25.18 | $25.06 | $25.17 | +0.44% | 17,140 |
| Feb 3, 2026 | $25.20 | $25.20 | $25.06 | $25.06 | -0.36% | 17,187 |
| Feb 2, 2026 | $25.20 | $25.20 | $25.09 | $25.15 | -0.20% | 17,273 |
| Jan 30, 2026 | $25.15 | $25.20 | $25.10 | $25.20 | +0.24% | 9,938 |
| Jan 29, 2026 | $25.14 | $25.17 | $25.12 | $25.14 | -0.04% | 8,413 |
| Jan 28, 2026 | $25.06 | $25.15 | $25.06 | $25.15 | +0.04% | 3,429 |
| Jan 27, 2026 | $25.10 | $25.17 | $25.05 | $25.14 | +0.16% | 18,435 |
| Jan 26, 2026 | $25.13 | $25.19 | $25.10 | $25.10 | -0.08% | 1,463 |
| Jan 23, 2026 | $25.17 | $25.33 | $25.00 | $25.12 | -0.16% | 10,227 |
| Jan 22, 2026 | $25.34 | $25.34 | $25.16 | $25.16 | -0.36% | 11,153 |
| Jan 21, 2026 | $25.35 | $25.35 | $25.25 | $25.25 | -0.05% | 3,575 |
| Jan 20, 2026 | $25.05 | $25.30 | $25.05 | $25.26 | -0.23% | 9,016 |
| Jan 16, 2026 | $25.26 | $25.32 | $25.26 | $25.32 | +0.32% | 2,467 |
| Jan 15, 2026 | $25.38 | $25.38 | $25.15 | $25.24 | +0.16% | 8,483 |
| Jan 14, 2026 | $25.23 | $25.28 | $25.15 | $25.20 | +0.12% | 3,194 |
| Jan 13, 2026 | $25.32 | $25.32 | $25.17 | $25.17 | -0.47% | 22,773 |
| Jan 12, 2026 | $25.38 | $25.38 | $25.18 | $25.29 | -0.12% | 6,786 |
| Jan 9, 2026 | $25.40 | $25.40 | $25.18 | $25.32 | -0.16% | 5,445 |
| Jan 8, 2026 | $25.40 | $25.40 | $25.27 | $25.36 | 0.00% | 9,228 |
| Jan 7, 2026 | $25.34 | $25.37 | $25.21 | $25.36 | +0.08% | 29,631 |
| Jan 6, 2026 | $25.25 | $25.34 | $25.25 | $25.34 | +0.48% | 5,362 |
| Jan 5, 2026 | $25.35 | $25.35 | $25.17 | $25.22 | -0.21% | 8,053 |
| Jan 2, 2026 | $25.17 | $25.35 | $25.17 | $25.27 | +1.29% | 11,114 |
| Dec 31, 2025 | $25.35 | $25.35 | $24.95 | $24.95 | -1.25% | 15,187 |
| Dec 30, 2025 | $25.35 | $25.35 | $25.27 | $25.27 | -0.26% | 2,436 |
| Dec 29, 2025 | $25.35 | $25.35 | $25.32 | $25.33 | +0.28% | 3,201 |
| Dec 26, 2025 | $25.35 | $25.35 | $25.26 | $25.26 | -0.20% | 738 |
| Dec 24, 2025 | $25.34 | $25.34 | $25.30 | $25.31 | +0.44% | 5,301 |
| Dec 23, 2025 | $25.35 | $25.35 | $25.20 | $25.20 | -0.43% | 6,897 |
| Dec 22, 2025 | $25.32 | $25.35 | $25.28 | $25.31 | -0.16% | 8,436 |
| Dec 19, 2025 | $25.35 | $25.40 | $25.33 | $25.35 | +0.04% | 23,964 |
| Dec 18, 2025 | $25.35 | $25.36 | $25.26 | $25.34 | +0.16% | 18,076 |
| Dec 17, 2025 | $25.35 | $25.35 | $25.10 | $25.30 | -0.20% | 7,394 |
| Dec 16, 2025 | $25.35 | $25.37 | $25.34 | $25.35 | -0.08% | 6,969 |
| Dec 15, 2025 | $25.46 | $25.46 | $25.33 | $25.37 | +0.08% | 9,811 |
| Dec 12, 2025 | $25.40 | $25.40 | $25.33 | $25.35 | -0.08% | 5,648 |
| Dec 11, 2025 | $25.40 | $25.40 | $25.34 | $25.37 | -0.08% | 12,321 |
| Dec 10, 2025 | $25.40 | $25.40 | $25.19 | $25.39 | +0.04% | 2,724 |
| Dec 9, 2025 | $25.40 | $25.40 | $25.38 | $25.38 | +0.04% | 2,941 |
| Dec 8, 2025 | $25.42 | $25.42 | $25.35 | $25.37 | -2.01% | 18,979 |
| Dec 5, 2025 | $25.99 | $25.99 | $25.84 | $25.89 | +0.70% | 10,732 |
| Dec 4, 2025 | $25.80 | $25.85 | $25.71 | $25.71 | -0.01% | 15,419 |
| Dec 3, 2025 | $25.59 | $25.71 | $25.43 | $25.71 | +0.47% | 7,926 |
| Dec 2, 2025 | $25.60 | $25.70 | $25.30 | $25.59 | +0.45% | 24,576 |
| Dec 1, 2025 | $25.90 | $25.90 | $25.40 | $25.48 | -0.08% | 2,046 |
| Nov 28, 2025 | $25.79 | $25.79 | $25.49 | $25.50 | -0.58% | 5,931 |
| Nov 26, 2025 | $25.46 | $25.65 | $25.40 | $25.65 | +0.90% | 14,001 |
| Nov 25, 2025 | $25.49 | $25.49 | $25.23 | $25.42 | 0.00% | 3,523 |
| Nov 24, 2025 | $25.30 | $25.47 | $25.30 | $25.42 | +0.91% | 13,732 |
| Nov 21, 2025 | $25.23 | $25.31 | $25.15 | $25.19 | +0.28% | 13,453 |
| Nov 20, 2025 | $25.30 | $25.32 | $25.03 | $25.12 | -0.71% | 3,012 |
| Nov 19, 2025 | $25.30 | $25.30 | $25.25 | $25.30 | +0.00% | 8,956 |
| Nov 18, 2025 | $25.33 | $25.33 | $25.29 | $25.30 | +0.16% | 2,168 |
| Nov 17, 2025 | $25.39 | $25.39 | $25.26 | $25.26 | -0.28% | 7,977 |
| Nov 14, 2025 | $25.32 | $25.33 | $25.32 | $25.33 | 0.00% | 1,268 |
| Nov 13, 2025 | $25.35 | $25.35 | $25.27 | $25.33 | +0.22% | 7,838 |
| Nov 12, 2025 | $25.35 | $25.35 | $25.24 | $25.27 | +0.05% | 7,202 |
| Nov 11, 2025 | $25.34 | $25.34 | $25.25 | $25.26 | +0.16% | 3,049 |
| Nov 10, 2025 | $25.02 | $25.22 | $25.02 | $25.22 | +1.12% | 6,255 |
| Nov 7, 2025 | $25.09 | $25.09 | $24.92 | $24.94 | +0.16% | 5,086 |
| Nov 6, 2025 | $25.10 | $25.16 | $24.90 | $24.90 | -0.76% | 20,654 |
| Nov 5, 2025 | $25.03 | $25.09 | $24.98 | $25.09 | +0.56% | 3,071 |
| Nov 4, 2025 | $25.08 | $25.08 | $24.90 | $24.95 | -0.12% | 11,350 |
| Nov 3, 2025 | $25.10 | $25.10 | $24.91 | $24.98 | -0.48% | 9,809 |
| Oct 31, 2025 | $25.01 | $25.10 | $24.95 | $25.10 | +0.84% | 5,556 |
| Oct 30, 2025 | $25.10 | $25.10 | $24.80 | $24.89 | -0.76% | 11,163 |
| Oct 29, 2025 | $25.24 | $25.35 | $25.06 | $25.08 | -0.24% | 3,278 |
| Oct 28, 2025 | $25.14 | $25.14 | $25.14 | $25.14 | +0.36% | 250 |
| Oct 27, 2025 | $25.13 | $25.13 | $25.05 | $25.05 | +0.20% | 1,346 |
| Oct 24, 2025 | $25.04 | $25.09 | $24.99 | $25.00 | -0.16% | 17,772 |
| Oct 23, 2025 | $25.11 | $25.11 | $25.01 | $25.04 | -0.04% | 8,505 |
| Oct 22, 2025 | $25.33 | $25.33 | $25.05 | $25.05 | -0.79% | 6,872 |
| Oct 21, 2025 | $25.25 | $25.43 | $25.10 | $25.25 | -0.24% | 20,483 |
| Oct 20, 2025 | $25.17 | $25.34 | $25.13 | $25.31 | – | 2,267 |