Dark

CFR/PB
Cullen/Frost Bankers, Inc. Depositary Shares, each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock, Series B
stock NYSE Preferred Stock

At Close

Jul 31, 2026

16.54USD+0.060%(+0.01)14,702

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.53)0

After-hours

Aug 3, 2026 4:46:30 PM EDT

16.87USD0.000%(+16.87)4,310

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.5100	16.720000	16.490000	16.540000	+0.060%	21,109	0.000%
2026-07-30	16.5000	16.580000	16.480000	16.530000	+0.121%	8,024	+0.060%
2026-07-29	16.5500	16.635000	16.510000	16.510000	-0.482%	8,527	+0.182%
2026-07-28	16.5500	16.670000	16.550000	16.590000	-0.212%	6,312	-0.301%
2026-07-27	16.5200	16.670000	16.520000	16.625300	+0.637%	33,611	-0.513%
2026-07-24	16.6200	16.658600	16.490100	16.520000	-0.060%	7,209	+0.121%
2026-07-23	16.6501	16.680000	16.530000	16.530000	-0.780%	10,407	+0.060%
2026-07-22	16.6200	16.790000	16.620000	16.660000	+0.060%	6,524	-0.720%
2026-07-21	16.6200	16.780000	16.620000	16.650000	-0.240%	13,377	-0.661%
2026-07-20	16.6100	16.720000	16.610000	16.690000	-0.179%	12,431	-0.899%
2026-07-17	16.5400	16.720000	16.540000	16.720000	+0.753%	20,965	-1.077%
2026-07-16	16.5700	16.595000	16.500000	16.595000	+0.211%	7,161	-0.331%
2026-07-15	16.4100	16.570000	16.410000	16.560000	+0.556%	7,196	-0.121%
2026-07-14	16.4300	16.470000	16.390000	16.468500	+0.479%	6,836	+0.434%
2026-07-13	16.4000	16.435700	16.390000	16.390000	-0.183%	4,186	+0.915%
2026-07-10	16.5200	16.520000	16.400100	16.420000	-0.304%	6,106	+0.731%
2026-07-09	16.4400	16.550000	16.440000	16.470000	+0.291%	11,488	+0.425%
2026-07-08	16.5200	16.520000	16.400000	16.422200	-0.802%	15,641	+0.717%
2026-07-07	16.4800	16.590000	16.480000	16.555000	+0.030%	18,999	-0.091%
2026-07-06	16.5500	16.620000	16.500000	16.550000	+0.364%	14,962	-0.060%
2026-07-02	16.5600	16.590000	16.470100	16.490000	+0.061%	18,779	+0.303%
2026-07-01	16.4900	16.600000	16.440000	16.480000	+0.243%	14,838	+0.364%
2026-06-30	16.6500	16.650000	16.440000	16.440000	-0.844%	45,695	+0.608%
2026-06-29	16.4900	16.650000	16.400000	16.580000	+1.159%	24,480	-0.241%
2026-06-26	16.3700	16.440000	16.350000	16.390000	0.000%	4,826	+0.915%
2026-06-25	16.5300	16.530000	16.390000	16.390000	-0.122%	9,925	+0.915%
2026-06-24	16.4000	16.429800	16.400000	16.410000	-0.091%	3,838	+0.792%
2026-06-23	16.4800	16.490000	16.425000	16.425000	-0.273%	11,658	+0.700%
2026-06-22	16.4400	16.530000	16.401000	16.470000	-0.483%	12,878	+0.425%
2026-06-18	16.5700	16.600000	16.548800	16.550000	-0.030%	7,249	-0.060%
2026-06-17	16.5600	16.575000	16.555000	16.555000	-0.030%	6,630	-0.091%
2026-06-16	16.5000	16.560000	16.500000	16.560000	-0.180%	4,293	-0.121%
2026-06-15	16.6000	16.600000	16.550000	16.589900	+0.663%	7,633	-0.301%
2026-06-12	16.5200	16.590000	16.480688	16.480688	-0.238%	11,483	+0.360%
2026-06-11	16.4200	16.530000	16.400000	16.520000	+0.426%	18,171	+0.121%
2026-06-10	16.5000	16.600000	16.450000	16.450000	-0.303%	6,688	+0.547%
2026-06-09	16.5200	16.560000	16.450500	16.500000	-0.302%	9,113	+0.242%
2026-06-08	16.5400	16.613100	16.510000	16.550000	+0.060%	3,257	-0.060%
2026-06-05	16.5900	16.590000	16.520000	16.540000	-0.481%	6,473	0.000%
2026-06-04	16.5000	16.720000	16.500000	16.620000	+0.120%	6,360	-0.481%
2026-06-03	16.7200	16.720000	16.540100	16.600000	-0.718%	9,879	-0.361%
2026-06-02	16.6700	16.760000	16.649900	16.720000	+0.120%	29,397	-1.077%
2026-06-01	16.6400	16.710000	16.600000	16.700000	+0.060%	12,659	-0.958%
2026-05-29	16.7000	16.770000	16.690000	16.690000	-1.592%	12,437	-0.899%
2026-05-28	16.9800	17.020000	16.910000	16.960000	-0.118%	10,054	-2.476%
2026-05-27	16.9300	17.000000	16.920000	16.980000	+0.176%	9,073	-2.591%
2026-05-26	16.9500	17.010000	16.945000	16.950100	+0.241%	5,807	-2.419%
2026-05-22	16.8800	16.940000	16.880000	16.909400	+0.174%	8,654	-2.185%
2026-05-21	16.9700	16.970000	16.840000	16.880000	-0.517%	19,756	-2.014%
2026-05-20	16.9400	16.990000	16.860000	16.967800	+0.105%	8,624	-2.521%
2026-05-19	17.0300	17.040000	16.950000	16.950000	-0.177%	6,514	-2.419%
2026-05-18	16.9700	17.110000	16.970000	16.980000	-0.352%	4,762	-2.591%
2026-05-15	17.0200	17.075000	16.980000	17.040000	-0.380%	19,494	-2.934%
2026-05-14	17.1100	17.150000	17.012800	17.105000	+0.323%	23,415	-3.303%
2026-05-13	17.0200	17.157600	17.020000	17.050000	+0.235%	2,615	-2.991%
2026-05-12	17.0700	17.189900	17.010100	17.010100	-0.700%	10,965	-2.764%
2026-05-11	17.2000	17.200000	17.050100	17.130000	-0.406%	6,403	-3.444%
2026-05-08	17.1200	17.199900	17.100000	17.199900	+0.820%	8,562	-3.837%
2026-05-07	17.0500	17.130000	17.030000	17.060000	-0.293%	28,400	-3.048%
2026-05-06	17.0700	17.120000	17.070000	17.110100	+0.470%	8,486	-3.332%
2026-05-05	17.0000	17.130000	17.000000	17.030000	+0.114%	7,707	-2.877%
2026-05-04	17.0700	17.179400	17.000000	17.010688	-0.347%	10,013	-2.767%
2026-05-01	17.0700	17.179900	17.070000	17.070000	-0.234%	12,119	-3.105%
2026-04-30	17.0200	17.120000	17.020000	17.110000	+0.529%	7,916	-3.331%
2026-04-29	17.2400	17.240000	17.020000	17.020000	-0.758%	10,299	-2.820%
2026-04-28	17.2500	17.250000	17.150000	17.150000	-0.580%	3,585	-3.557%
2026-04-27	17.2900	17.340000	17.250000	17.250000	-0.231%	7,831	-4.116%
2026-04-24	17.1700	17.290000	17.170000	17.290000	+0.699%	6,685	-4.338%
2026-04-23	17.2300	17.250000	17.160000	17.170000	+0.117%	16,138	-3.669%
2026-04-22	17.1400	17.219900	17.140000	17.150000	0.000%	4,008	-3.557%
2026-04-21	17.1700	17.270000	17.150000	17.150000	-0.116%	4,179	-3.557%
2026-04-20	17.3000	17.300000	17.170000	17.170000	-0.290%	6,211	-3.669%
2026-04-17	17.3100	17.350000	17.200000	17.220000	+0.262%	46,470	-3.949%
2026-04-16	17.3000	17.300000	17.170000	17.175000	-0.261%	6,468	-3.697%
2026-04-15	17.3500	17.359900	17.140000	17.220000	-0.817%	35,633	-3.949%
2026-04-14	17.3400	17.380000	17.260000	17.361800	+0.590%	7,549	-4.733%
2026-04-13	17.2390	17.270000	17.210000	17.259900	-0.058%	12,029	-4.171%
2026-04-10	17.2100	17.280000	17.154678	17.270000	+0.700%	7,115	-4.227%
2026-04-09	17.1900	17.200000	17.120000	17.150000	+0.175%	7,655	-3.557%
2026-04-08	17.1700	17.275000	17.090000	17.120000	+0.293%	10,959	-3.388%
2026-04-07	17.0000	17.070000	16.890000	17.070000	+0.412%	7,558	-3.105%
2026-04-06	17.0000	17.170000	17.000000	17.000000	0.000%	7,357	-2.706%
2026-04-02	16.9300	17.030000	16.930000	17.000000	-0.059%	5,557	-2.706%
2026-04-01	16.9700	17.100000	16.970000	17.010000	+0.236%	8,647	-2.763%
2026-03-31	17.1400	17.170000	16.920000	16.970000	-1.050%	59,784	-2.534%
2026-03-30	17.0600	17.160000	16.950000	17.150000	+0.528%	12,568	-3.557%
2026-03-27	17.3000	17.540000	17.060000	17.060000	-1.728%	15,367	-3.048%
2026-03-26	17.4500	17.630000	17.350000	17.360000	-0.800%	7,529	-4.724%
2026-03-25	17.5900	17.620000	17.500000	17.500000	+0.114%	3,128	-5.486%
2026-03-24	17.4300	17.480000	17.420000	17.480000	+0.287%	3,497	-5.378%
2026-03-23	17.4800	17.480000	17.304000	17.430000	+0.810%	2,578	-5.106%
2026-03-20	17.4300	17.500000	17.290000	17.290000	-1.030%	16,092	-4.338%
2026-03-19	17.5500	17.550000	17.410000	17.470000	-0.456%	5,048	-5.323%
2026-03-18	17.4500	17.600000	17.450000	17.550000	+0.143%	5,424	-5.755%
2026-03-17	17.4500	17.650000	17.450000	17.525000	+0.430%	14,262	-5.621%
2026-03-16	17.5300	17.570000	17.380000	17.450000	+0.287%	6,412	-5.215%
2026-03-13	17.4600	17.570000	17.400000	17.400000	-0.344%	6,189	-4.943%
2026-03-12	17.4700	17.630000	17.450100	17.460000	-0.683%	8,800	-5.269%
2026-03-11	17.4900	17.650000	17.490000	17.580000	+0.457%	18,011	-5.916%
2026-03-10	17.6200	17.630000	17.500000	17.500000	0.000%	4,225	-5.486%
2026-03-09	17.5000	17.650000	17.500000	17.500000	-0.850%	6,534	-5.486%
2026-03-06	17.7800	17.780000	17.600000	17.650000	-0.731%	8,574	-6.289%
2026-03-05	17.8500	17.870000	17.780000	17.780000	-0.559%	11,706	-6.974%
2026-03-04	17.8300	17.952500	17.830000	17.880000	+0.168%	4,224	-7.494%
2026-03-03	17.8200	17.882900	17.770000	17.850000	-0.612%	9,719	-7.339%
2026-03-02	18.0100	18.013500	17.876500	17.960000	+0.167%	3,626	-7.906%
2026-02-27	17.9900	17.990000	17.870000	17.930000	-1.416%	14,794	-7.752%
2026-02-26	18.1500	18.216000	18.150000	18.187500	-0.452%	2,887	-9.058%
2026-02-25	18.2000	18.370000	18.170000	18.270000	+0.661%	7,849	-9.469%
2026-02-24	18.0800	18.200000	18.080000	18.150000	+0.221%	7,400	-8.871%
2026-02-23	18.2800	18.280000	18.100000	18.110000	-0.737%	3,586	-8.669%
2026-02-20	18.2600	18.280000	18.230000	18.244500	+0.162%	5,439	-9.343%
2026-02-19	18.2400	18.240000	18.150000	18.215000	-0.301%	4,366	-9.196%
2026-02-18	18.2500	18.330000	18.250000	18.270000	+0.164%	7,860	-9.469%
2026-02-17	18.1300	18.240000	18.080000	18.240000	+0.662%	10,836	-9.320%
2026-02-13	17.9300	18.130000	17.930000	18.120000	+0.555%	3,937	-8.720%
2026-02-12	17.8500	18.020000	17.850000	18.020000	+0.839%	9,276	-8.213%
2026-02-11	17.7700	17.890000	17.770000	17.870000	+0.169%	10,204	-7.443%
2026-02-10	17.6600	17.840000	17.640100	17.839900	+0.790%	3,301	-7.286%
2026-02-09	17.6200	17.720000	17.620000	17.700000	+0.454%	7,102	-6.554%
2026-02-06	17.6100	17.720000	17.610000	17.620000	+0.056%	5,887	-6.129%
2026-02-05	17.6600	17.685000	17.610000	17.610100	-0.226%	14,770	-6.077%
2026-02-04	17.6500	17.690000	17.650000	17.650000	0.000%	3,127	-6.289%
2026-02-03	17.7800	17.780000	17.640000	17.650000	-0.226%	14,414	-6.289%
2026-02-02	17.6300	17.830000	17.630000	17.690000	+0.085%	13,358	-6.501%
2026-01-30	17.6100	17.820000	17.610000	17.675000	+0.312%	25,498	-6.421%
2026-01-29	17.7100	17.712700	17.601900	17.620000	-0.227%	4,537	-6.129%
2026-01-28	17.8400	17.840000	17.660000	17.660000	-0.563%	6,553	-6.342%
2026-01-27	17.8000	17.900000	17.760000	17.760000	-0.225%	5,663	-6.869%
2026-01-26	17.9300	17.938477	17.800000	17.800000	-0.280%	16,963	-7.079%
2026-01-23	17.8200	18.000000	17.820000	17.850000	+0.056%	7,242	-7.339%
2026-01-22	17.7800	18.090000	17.780000	17.840000	+0.225%	27,567	-7.287%
2026-01-21	17.6900	17.800000	17.620000	17.800000	+1.309%	5,958	-7.079%
2026-01-20	17.6900	17.719900	17.560000	17.570000	-1.237%	10,003	-5.862%
2026-01-16	17.8100	17.810000	17.700000	17.790000	-0.112%	13,749	-7.026%
2026-01-15	17.6900	17.810000	17.620000	17.809900	+1.078%	16,955	-7.130%
2026-01-14	17.5800	17.660000	17.580000	17.620000	-0.048%	3,407	-6.129%
2026-01-13	17.6200	17.670000	17.575000	17.628500	+0.390%	10,411	-6.175%
2026-01-12	17.5000	17.600000	17.500000	17.560000	+0.200%	5,323	-5.809%
2026-01-09	17.5100	17.603300	17.500000	17.525000	-0.029%	8,804	-5.621%
2026-01-08	17.5300	17.600000	17.530000	17.530000	-0.057%	4,092	-5.647%
2026-01-07	17.5800	17.629500	17.540000	17.540000	+0.114%	13,971	-5.701%
2026-01-06	17.5984	17.620000	17.520000	17.520000	0.000%	5,680	-5.594%
2026-01-05	17.5200	17.690000	17.520000	17.520000	-0.057%	12,040	-5.594%
2026-01-02	17.4200	17.610000	17.420000	17.530000	+0.979%	6,124	-5.647%
2025-12-31	17.4400	17.450000	17.360000	17.360000	-0.459%	45,595	-4.724%
2025-12-30	17.4200	17.500000	17.410000	17.440100	-0.171%	6,629	-5.161%
2025-12-29	17.4400	17.570000	17.410000	17.470000	-0.399%	13,804	-5.323%
2025-12-26	17.5000	17.590000	17.460000	17.540000	+0.057%	12,352	-5.701%
2025-12-24	17.4800	17.530000	17.420000	17.530000	+0.057%	11,995	-5.647%
2025-12-23	17.6000	17.650000	17.500000	17.520000	-0.737%	11,552	-5.594%
2025-12-22	17.6100	17.695000	17.610000	17.650000	+0.057%	3,054	-6.289%
2025-12-19	17.6800	17.780000	17.640000	17.640000	-0.170%	9,155	-6.236%
2025-12-18	17.6900	17.760000	17.630000	17.670000	+0.066%	8,638	-6.395%
2025-12-17	17.7000	17.809900	17.610000	17.658300	-0.404%	11,542	-6.333%
2025-12-16	17.7600	17.870000	17.680000	17.730000	-0.169%	23,212	-6.712%
2025-12-15	17.7700	17.882800	17.750000	17.760000	+0.056%	13,724	-6.869%
2025-12-12	17.7500	17.889900	17.750000	17.750000	-0.334%	9,629	-6.817%
2025-12-11	17.7500	17.900000	17.750000	17.809400	+0.505%	7,472	-7.128%
2025-12-10	17.6500	17.880000	17.650000	17.720000	+0.226%	5,186	-6.659%
2025-12-09	17.6500	17.860000	17.650000	17.680000	+0.170%	7,067	-6.448%
2025-12-08	17.6600	17.724500	17.650000	17.650000	-0.619%	14,103	-6.289%
2025-12-05	17.6600	17.760000	17.660000	17.760000	+0.282%	5,319	-6.869%
2025-12-04	17.8000	17.800000	17.710000	17.710000	-0.267%	10,768	-6.606%
2025-12-03	17.7500	17.757500	17.690000	17.757500	-0.118%	6,597	-6.856%
2025-12-02	17.8100	17.931500	17.710000	17.778500	-0.345%	9,469	-6.966%
2025-12-01	17.8700	17.960000	17.810100	17.840000	-0.668%	8,269	-7.287%
2025-11-28	18.0000	18.000000	17.870000	17.960000	-1.481%	5,383	-7.906%
2025-11-26	18.0900	18.280000	18.090000	18.230000	+0.766%	11,152	-9.270%
2025-11-25	18.2000	18.200000	18.048100	18.091500	-0.047%	5,051	-8.576%
2025-11-24	18.0300	18.100000	18.010000	18.100000	+0.333%	4,585	-8.619%
2025-11-21	17.9300	18.040000	17.900000	18.040000	+0.334%	5,779	-8.315%
2025-11-20	18.0800	18.080000	17.925000	17.980000	-0.553%	11,868	-8.009%
2025-11-19	18.0300	18.090000	18.010100	18.080000	+0.166%	4,143	-8.518%
2025-11-18	18.1700	18.170000	18.050000	18.050000	-0.282%	5,961	-8.366%
2025-11-17	18.2500	18.320000	18.070000	18.101100	-1.232%	14,268	-8.624%
2025-11-14	18.3200	18.431300	18.300000	18.326900	-0.126%	12,015	-9.750%
2025-11-13	18.4000	18.525000	18.330000	18.350000	-0.831%	3,853	-9.864%
2025-11-12	18.5200	18.600000	18.450000	18.503800	-0.060%	9,150	-10.613%
2025-11-11	18.5050	18.550000	18.480000	18.515000	-0.296%	2,545	-10.667%
2025-11-10	18.5500	18.590000	18.426900	18.570000	+0.909%	6,127	-10.932%
2025-11-07	18.4000	18.500000	18.360100	18.402700	-0.633%	4,698	-10.122%
2025-11-06	18.4400	18.560000	18.330100	18.520000	-0.108%	11,873	-10.691%
2025-11-05	18.4500	18.540000	18.350000	18.540000	+0.980%	8,075	-10.787%
2025-11-04	18.4000	18.448800	18.330000	18.360000	-0.542%	2,357	-9.913%
2025-11-03	18.5000	18.500000	18.460000	18.460000	-0.108%	6,783	-10.401%
2025-10-31	18.5100	18.510000	18.370000	18.480000	+0.435%	17,049	-10.498%
2025-10-30	18.4400	18.530000	18.300000	18.400000	+0.163%	48,866	-10.109%
2025-10-29	18.4600	18.460000	18.320000	18.370000	+0.103%	12,059	-9.962%
2025-10-28	18.3900	18.480000	18.320000	18.351100	+0.061%	11,069	-9.869%
2025-10-27	18.2000	18.340000	18.192700	18.340000	+0.659%	16,216	-9.815%
2025-10-24	18.2300	18.240000	18.160000	18.220000	+0.607%	13,957	-9.221%
2025-10-23	18.0500	18.219900	18.050000	18.110000	+0.172%	5,019	-8.669%
2025-10-22	18.2000	18.200000	18.060000	18.078900	-0.062%	8,499	-8.512%
2025-10-21	18.1700	18.190000	18.090100	18.090100	+0.333%	8,895	-8.569%
2025-10-20	18.0500	18.250000	17.940000	18.030000	+0.558%	7,877	-8.264%
2025-10-17	17.9600	18.100000	17.930000	17.930000	+0.112%	16,863	-7.752%
2025-10-16	18.1800	18.190000	17.900000	17.910000	-0.885%	12,316	-7.649%
2025-10-15	18.0400	18.150000	18.020000	18.070000	+0.277%	6,545	-8.467%
2025-10-14	18.1000	18.100000	17.960000	18.020000	0.000%	7,504	-8.213%
2025-10-13	17.9600	18.150000	17.960000	18.020000	+0.558%	13,563	-8.213%
2025-10-10	18.1100	18.130000	17.920000	17.920000	-0.830%	13,859	-7.701%
2025-10-09	18.1500	18.157000	17.940100	18.070000	0.000%	10,942	-8.467%
2025-10-08	18.1700	18.180000	18.050000	18.070000	-0.301%	14,253	-8.467%
2025-10-07	18.1100	18.210000	18.030100	18.124500	+0.191%	10,668	-8.742%
2025-10-06	18.1600	18.209000	18.090000	18.090000	-1.039%	10,351	-8.568%
2025-10-03	18.2400	18.280000	18.150000	18.280000	0.000%	14,704	-9.519%
2025-10-02	18.4300	18.430000	18.170000	18.280000	-0.381%	6,114	-9.519%
2025-10-01	18.0900	18.390000	18.000000	18.350000	+1.550%	19,640	-9.864%
2025-09-30	18.0000	18.070000	17.970000	18.070000	+0.277%	15,372	-8.467%
2025-09-29	18.0500	18.160000	18.010000	18.020000	-0.166%	6,547	-8.213%
2025-09-26	18.0900	18.129900	18.020000	18.050000	-0.221%	14,032	-8.366%
2025-09-25	18.3500	18.350000	18.090000	18.090000	-0.951%	6,548	-8.568%
2025-09-24	18.4100	18.448500	18.220000	18.263600	-0.907%	19,885	-9.437%
2025-09-23	18.5000	18.550000	18.410000	18.430800	-0.696%	11,008	-10.259%
2025-09-22	18.5500	18.660000	18.510000	18.560000	-0.215%	7,781	-10.884%
2025-09-19	18.7200	18.720000	18.530000	18.600000	-1.064%	20,905	-11.075%
2025-09-18	18.8400	18.860000	18.612300	18.800000	-0.844%	10,354	-12.021%
2025-09-17	19.0100	19.100000	18.770000	18.960000	+0.211%	15,138	-12.764%
2025-09-16	19.0300	19.030000	18.700000	18.920000	-0.053%	13,601	-12.579%
2025-09-15	18.8400	19.010000	18.750000	18.930000	+0.638%	9,171	-12.625%
2025-09-12	18.7000	18.850000	18.700000	18.810000	+0.106%	7,125	-12.068%
2025-09-11	18.6700	18.910000	18.640000	18.790000	+0.428%	27,963	-11.974%
2025-09-10	18.6500	18.770000	18.650000	18.710000	+0.483%	7,819	-11.598%
2025-09-09	18.5700	18.650000	18.570000	18.620000	+0.108%	3,025	-11.171%
2025-09-08	18.5100	18.700000	18.510000	18.600000	+0.216%	16,395	-11.075%
2025-09-05	18.3300	18.560000	18.310000	18.560000	+1.643%	24,083	-10.884%
2025-09-04	18.0700	18.260000	18.070000	18.260000	+0.883%	2,937	-9.419%
2025-09-03	18.0800	18.180000	18.050000	18.100100	+0.278%	15,162	-8.619%
2025-09-02	18.1300	18.130000	17.950000	18.050000	-0.441%	10,807	-8.366%
2025-08-29	18.1700	18.200500	18.040000	18.130000	-1.253%	11,776	-8.770%
2025-08-28	18.3900	18.472100	18.360000	18.360000	-0.258%	3,374	-9.913%
2025-08-27	18.3700	18.463138	18.370000	18.407500	-0.230%	5,628	-10.145%
2025-08-26	18.5400	18.550000	18.350000	18.450000	-0.485%	11,533	-10.352%
2025-08-25	18.5800	18.580000	18.500000	18.540000	+0.379%	10,896	-10.787%
2025-08-22	18.2500	18.500000	18.250000	18.470000	+0.751%	16,564	-10.449%
2025-08-21	18.3100	18.332400	18.270000	18.332400	+0.122%	5,743	-9.777%
2025-08-20	18.2600	18.330000	18.200000	18.310000	+0.384%	10,904	-9.667%
2025-08-19	18.0000	18.240000	18.000000	18.240000	+0.888%	16,774	-9.320%
2025-08-18	18.1000	18.100000	18.040100	18.079400	-0.114%	13,140	-8.515%
2025-08-15	18.0800	18.160000	18.080000	18.100000	+0.221%	11,079	-8.619%
2025-08-14	18.0600	18.159900	18.060000	18.060000	-0.163%	8,333	-8.416%
2025-08-13	17.9700	18.150000	17.900000	18.089400	+1.058%	16,302	-8.565%
2025-08-12	17.8200	17.900000	17.750000	17.900000	+0.393%	5,650	-7.598%
2025-08-11	17.7300	17.830000	17.680000	17.830000	+0.734%	6,991	-7.235%
2025-08-08	17.6300	17.700000	17.630000	17.700000	+0.057%	6,110	-6.554%
2025-08-07	17.7500	17.861100	17.690000	17.690000	-0.056%	8,568	-6.501%
2025-08-06	17.9000	17.970000	17.700000	17.700000	-1.173%	8,523	-6.554%
2025-08-05	17.8700	17.910000	17.700000	17.910000	+0.280%	9,975	-7.649%
2025-08-04	17.4800	17.860000	17.480000	17.860000	+2.197%	19,710	-7.391%
2025-08-01	17.3800	17.560000	17.380000	17.476000	+0.552%	7,713	-5.356%
2025-07-31	17.5400	17.620000	17.280000	17.380000	-1.081%	21,216	-4.833%
2025-07-30	17.5200	17.640000	17.520000	17.570000	+0.515%	4,802	-5.862%
2025-07-29	17.4700	17.610000	17.470000	17.480000	-0.171%	4,015	-5.378%
2025-07-28	17.4500	17.592900	17.400000	17.510000	-0.166%	8,673	-5.540%
2025-07-25	17.5400	17.620000	17.400000	17.539200	+0.339%	5,872	-5.697%
2025-07-24	17.4000	17.540000	17.400000	17.480000	0.000%	3,989	-5.378%
2025-07-23	17.4400	17.550000	17.400000	17.480000	-0.342%	16,170	-5.378%
2025-07-22	17.5700	17.713100	17.430000	17.540000	-0.623%	12,438	-5.701%
2025-07-21	17.5400	17.740000	17.490000	17.650000	+0.800%	26,999	-6.289%
2025-07-18	17.5600	17.750000	17.410000	17.510000	-0.285%	29,153	-5.540%
2025-07-17	17.6200	17.735900	17.550000	17.560100	+0.172%	9,653	-5.809%
2025-07-16	17.6300	17.870000	17.410000	17.530000	-0.398%	15,645	-5.647%
2025-07-15	17.6700	17.670000	17.550000	17.600000	-0.227%	9,534	-6.023%
2025-07-14	17.7400	17.786000	17.612200	17.640000	-0.564%	13,781	-6.236%
2025-07-11	17.8800	17.923854	17.740000	17.740000	-0.722%	7,163	-6.764%
2025-07-10	17.7500	17.880000	17.750000	17.869000	+0.670%	6,220	-7.437%
2025-07-09	17.6300	17.750000	17.630000	17.750000	+0.795%	3,829	-6.817%
2025-07-08	17.6000	17.709200	17.470000	17.610000	+0.571%	9,908	-6.076%
2025-07-07	17.8800	17.880000	17.510000	17.510000	-1.684%	4,738	-5.540%
2025-07-03	17.8600	17.860000	17.800000	17.810000	-0.112%	3,233	-7.131%
2025-07-02	17.6500	17.830000	17.650000	17.830000	+1.037%	5,170	-7.235%
2025-07-01	17.5200	17.647000	17.470000	17.647000	+1.245%	4,586	-6.273%
2025-06-30	17.2600	17.430000	17.260000	17.430000	+0.985%	11,264	-5.106%
2025-06-27	17.2500	17.269400	17.250000	17.260000	+0.058%	4,171	-4.171%
2025-06-26	17.2500	17.250000	17.210100	17.250000	+0.233%	3,048	-4.116%
2025-06-25	17.2300	17.250000	17.209900	17.209900	+0.145%	5,461	-3.893%
2025-06-24	17.1600	17.209900	17.127600	17.185000	+0.321%	8,239	-3.753%
2025-06-23	17.1300	17.192100	17.130000	17.130000	+0.033%	2,701	-3.444%
2025-06-20	17.0200	17.170000	17.020000	17.124300	+0.909%	2,186	-3.412%
2025-06-18	17.0500	17.099500	16.960000	16.970000	+0.213%	5,054	-2.534%
2025-06-17	16.9400	17.010000	16.930000	16.933900	+0.260%	3,895	-2.326%
2025-06-16	17.0800	17.080000	16.820000	16.890000	-1.225%	27,530	-2.072%
2025-06-13	17.1100	17.110000	17.000300	17.099400	-0.179%	4,447	-3.271%
2025-06-12	17.1800	17.180000	17.000000	17.130000	+0.765%	11,909	-3.444%
2025-06-11	17.0800	17.118800	17.000000	17.000000	-0.410%	23,799	-2.706%
2025-06-10	17.0000	17.080000	17.000000	17.070000	+0.708%	11,241	-3.105%
2025-06-09	16.9800	17.065000	16.950000	16.950000	-0.124%	8,649	-2.419%
2025-06-06	17.0800	17.089900	16.940000	16.971000	-0.754%	8,768	-2.540%
2025-06-05	17.0500	17.100000	16.939000	17.100000	+1.004%	3,311	-3.275%
2025-06-04	16.9100	17.020000	16.900000	16.930000	+0.415%	3,038	-2.304%
2025-06-03	16.9600	17.120000	16.860000	16.860000	-0.236%	12,570	-1.898%
2025-06-02	16.9500	17.187000	16.850000	16.899900	-0.060%	13,746	-2.130%
2025-05-30	17.2000	17.230000	16.890000	16.910000	-3.261%	49,491	-2.188%
2025-05-29	17.6400	17.640000	17.480000	17.480000	-0.399%	4,769	-5.378%
2025-05-28	17.6500	17.650000	17.505000	17.550000	-0.114%	9,010	-5.755%
2025-05-27	17.6600	17.740000	17.483900	17.570000	+0.400%	19,359	-5.862%
2025-05-23	17.3400	17.669900	17.340000	17.500000	+0.430%	2,950	-5.486%
2025-05-22	17.4000	17.519900	17.341100	17.425000	+0.018%	7,559	-5.079%
2025-05-21	17.8500	17.850000	17.421800	17.421800	-1.683%	29,557	-5.061%
2025-05-20	17.8400	17.900000	17.634700	17.720000	-0.056%	14,283	-6.659%
2025-05-19	17.6200	17.730000	17.600000	17.730000	+0.283%	7,651	-6.712%
2025-05-16	17.7000	17.700000	17.250100	17.680000	+0.426%	14,817	-6.448%
2025-05-15	17.5100	17.700000	17.510000	17.605000	+0.543%	5,505	-6.049%
2025-05-14	17.5700	17.570000	17.400100	17.510000	+0.172%	12,042	-5.540%
2025-05-13	17.4900	17.500000	17.450000	17.480000	+0.460%	7,978	-5.378%
2025-05-12	17.5100	17.510000	17.320000	17.400000	+1.163%	23,438	-4.943%
2025-05-09	17.3000	17.347700	17.100000	17.200000	-0.463%	4,007	-3.837%
2025-05-08	17.3400	17.340000	17.212400	17.280000	+0.174%	3,326	-4.282%
2025-05-07	17.2500	17.320000	17.044000	17.250000	+0.583%	8,246	-4.116%
2025-05-06	16.9300	17.180000	16.853500	17.150000	+1.130%	8,301	-3.557%
2025-05-05	16.9700	16.970000	16.890000	16.958400	-0.113%	7,875	-2.467%
2025-05-02	16.9300	17.040000	16.790100	16.977600	+0.757%	22,216	-2.578%
2025-05-01	17.0300	17.119900	16.810000	16.850000	+0.357%	5,515	-1.840%
2025-04-30	16.9500	16.950000	16.790000	16.790000	-0.944%	3,314	-1.489%
2025-04-29	17.0200	17.119900	16.950000	16.950000	-0.059%	8,376	-2.419%
2025-04-28	17.0100	17.090000	16.960000	16.960000	-0.294%	10,351	-2.476%
2025-04-25	16.9800	17.020000	16.900000	17.010000	+0.651%	8,492	-2.763%
2025-04-24	16.9200	17.000000	16.845000	16.900000	+0.492%	4,449	-2.130%
2025-04-23	16.8900	16.999900	16.760000	16.817200	+1.035%	4,386	-1.648%
2025-04-22	16.5400	16.718600	16.540000	16.645000	+0.879%	28,400	-0.631%
2025-04-21	16.5000	16.569100	16.360000	16.500000	+0.121%	12,248	+0.242%
2025-04-17	16.7400	16.790000	16.480000	16.480000	-0.663%	54,289	+0.364%
2025-04-16	16.5900	16.850000	16.500000	16.590000	0.000%	31,484	-0.301%
2025-04-15	16.4400	16.639900	16.440000	16.590000	+1.282%	24,849	-0.301%
2025-04-14	16.5100	16.680000	16.380000	16.380000	-0.426%	13,637	+0.977%
2025-04-11	16.5500	16.600000	16.340000	16.450000	-0.904%	29,290	+0.547%
2025-04-10	16.8100	17.260400	16.400000	16.600000	-2.525%	13,949	-0.361%
2025-04-09	16.7200	17.210000	16.600000	17.030000	+0.889%	10,579	-2.877%
2025-04-08	16.9600	16.980000	16.801600	16.880000	+0.416%	9,247	-2.014%
2025-04-07	16.9900	17.499900	16.750000	16.810000	-2.438%	9,617	-1.606%
2025-04-04	17.2000	17.235000	16.930000	17.230000	-0.347%	14,303	-4.005%
2025-04-03	17.4200	17.435000	17.190000	17.290000	-1.481%	20,418	-4.338%
2025-04-02	17.6400	17.640000	17.550000	17.550000	-0.567%	5,801	-5.755%
2025-04-01	17.7300	17.790000	17.640000	17.650000	+0.113%	3,456	-6.289%
2025-03-31	17.5400	17.650000	17.520000	17.630000	-0.339%	9,498	-6.183%
2025-03-28	17.7000	17.745000	17.570000	17.690000	-0.056%	6,749	-6.501%
2025-03-27	17.5900	17.702700	17.550000	17.700000	-0.112%	3,669	-6.554%
2025-03-26	17.8800	17.880000	17.630000	17.719900	-0.840%	5,735	-6.659%
2025-03-25	17.9300	17.930000	17.800000	17.870000	+0.224%	5,136	-7.443%
2025-03-24	18.0500	18.050000	17.830000	17.830000	-0.613%	9,122	-7.235%
2025-03-21	17.9400	18.010000	17.840000	17.940000	+0.056%	6,795	-7.804%
2025-03-20	18.0500	18.050000	17.880000	17.930000	-0.111%	4,626	-7.752%
2025-03-19	17.9300	18.030000	17.910000	17.950000	+0.167%	7,472	-7.855%
2025-03-18	17.9400	18.000000	17.900000	17.920000	-0.940%	6,748	-7.701%
2025-03-17	18.0400	18.130000	17.910000	18.090000	+0.668%	7,603	-8.568%
2025-03-14	17.8800	18.030000	17.770000	17.970000	+0.447%	14,893	-7.958%
2025-03-13	17.9300	17.980000	17.760000	17.890000	+0.449%	7,258	-7.546%
2025-03-12	18.0100	18.050000	17.790000	17.810000	-0.503%	24,827	-7.131%
2025-03-11	18.1300	18.130000	17.900000	17.900000	-0.996%	20,743	-7.598%
2025-03-10	18.1400	18.140000	18.060000	18.080000	-0.386%	7,456	-8.518%
2025-03-07	18.2400	18.240000	18.010000	18.150000	-0.110%	9,938	-8.871%
2025-03-06	18.0900	18.170000	17.990000	18.170000	+0.227%	7,924	-8.971%
2025-03-05	18.0500	18.130000	17.980000	18.128800	+0.716%	8,631	-8.764%
2025-03-04	18.0900	18.090000	17.950000	18.000000	-0.552%	8,223	-8.111%
2025-03-03	18.0500	18.150000	18.050000	18.100000	+0.500%	19,097	-8.619%
2025-02-28	18.2400	18.240000	17.950000	18.010000	-1.853%	8,288	-8.162%
2025-02-27	18.4800	18.480000	18.350000	18.350000	-0.703%	6,901	-9.864%
2025-02-26	18.5100	18.550000	18.350000	18.480000	+0.544%	8,639	-10.498%
2025-02-25	18.4800	18.490000	18.340000	18.380000	+0.218%	9,524	-10.011%
2025-02-24	18.3100	18.400000	18.310000	18.340000	+0.055%	4,402	-9.815%
2025-02-21	18.5800	18.580000	18.280000	18.330000	-0.650%	8,830	-9.765%
2025-02-20	18.4600	18.520000	18.420000	18.450000	+0.109%	8,248	-10.352%
2025-02-19	18.4400	18.570000	18.430000	18.430000	-0.914%	2,920	-10.255%
2025-02-18	18.6000	18.600000	18.418100	18.600000	0.000%	4,474	-11.075%
2025-02-14	18.5500	18.600000	18.490000	18.600000	+1.197%	9,062	-11.075%
2025-02-13	18.4400	18.500000	18.380000	18.380000	+0.218%	5,347	-10.011%
2025-02-12	18.1500	18.360000	18.150000	18.340000	-0.596%	14,581	-9.815%
2025-02-11	18.2900	18.450000	18.290000	18.450000	0.000%	4,170	-10.352%
2025-02-10	18.4400	18.480000	18.360000	18.450000	+0.545%	9,711	-10.352%