PBI/PB
PITNEY BOWES INC .6.70% Notes Due 2043,
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.67USD-0.720%(-0.15)11,582
After-hoursOct 2, 2026 4:10:30 PM EDT
20.67USD+1.423%(+0.29)
PBI/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.82 | 20.98 | 20.56 | 20.67 | -0.720% | 11,582 | 0.000% |
| 2026-10-01 | 20.21 | 20.86 | 20.21 | 20.82 | +1.959% | 25,575 | -0.720% |
| 2026-09-30 | 20.71 | 20.84 | 20.33 | 20.42 | -1.400% | 266,504 | +1.224% |
| 2026-09-29 | 20.78 | 21.28 | 20.52 | 20.71 | -0.193% | 109,845 | -0.193% |
| 2026-09-28 | 20.87 | 20.87 | 20.50 | 20.75 | -0.144% | 80,367 | -0.386% |
| 2026-09-25 | 21.22 | 21.23 | 20.65 | 20.78 | -1.517% | 57,534 | -0.529% |
| 2026-09-24 | 21.10 | 21.31 | 21.10 | 21.10 | -0.236% | 80,356 | -2.038% |
| 2026-09-23 | 20.96 | 21.19 | 20.81 | 21.15 | +0.189% | 56,609 | -2.270% |
| 2026-09-22 | 21.10 | 21.12 | 20.98 | 21.11 | +0.285% | 5,201 | -2.084% |
| 2026-09-21 | 21.03 | 21.25 | 20.91 | 21.05 | +0.670% | 24,351 | -1.805% |
| 2026-09-18 | 21.21 | 21.32 | 20.84 | 20.91 | -3.015% | 25,586 | -1.148% |
| 2026-09-17 | 21.84 | 21.84 | 21.31 | 21.56 | -1.192% | 182,815 | -4.128% |
| 2026-09-16 | 21.74 | 21.82 | 21.63 | 21.82 | +0.138% | 17,948 | -5.270% |
| 2026-09-15 | 21.70 | 21.80 | 21.65 | 21.79 | +0.046% | 11,123 | -5.140% |
| 2026-09-14 | 21.65 | 21.78 | 21.65 | 21.78 | +0.369% | 20,334 | -5.096% |
| 2026-09-11 | 21.75 | 21.78 | 21.62 | 21.70 | -0.322% | 15,327 | -4.747% |
| 2026-09-10 | 21.66 | 21.82 | 21.13 | 21.77 | -0.229% | 40,971 | -5.053% |
| 2026-09-09 | 21.81 | 21.82 | 21.72 | 21.82 | +0.161% | 24,503 | -5.270% |
| 2026-09-08 | 21.83 | 21.84 | 21.69 | 21.79 | +0.023% | 47,492 | -5.118% |
| 2026-09-04 | 21.66 | 21.80 | 21.66 | 21.78 | +0.184% | 18,287 | -5.096% |
| 2026-09-03 | 21.76 | 21.82 | 21.70 | 21.74 | -0.321% | 15,405 | -4.922% |
| 2026-09-02 | 21.85 | 21.85 | 21.79 | 21.81 | 0.000% | 6,848 | -5.227% |
| 2026-09-01 | 21.75 | 21.84 | 21.75 | 21.81 | -0.183% | 31,342 | -5.227% |
| 2026-08-31 | 21.75 | 21.86 | 21.75 | 21.85 | 0.000% | 40,772 | -5.400% |
| 2026-08-28 | 21.79 | 21.86 | 21.75 | 21.85 | +0.046% | 20,012 | -5.400% |
| 2026-08-27 | 21.77 | 21.84 | 21.70 | 21.84 | +0.346% | 21,995 | -5.357% |
| 2026-08-26 | 21.63 | 21.77 | 21.45 | 21.76 | +0.160% | 32,810 | -5.030% |
| 2026-08-25 | 21.78 | 21.82 | 21.66 | 21.73 | +0.231% | 20,924 | -4.878% |
| 2026-08-24 | 21.71 | 21.75 | 21.63 | 21.68 | -0.046% | 23,368 | -4.659% |
| 2026-08-21 | 21.75 | 21.75 | 21.65 | 21.69 | -0.914% | 54,959 | -4.703% |
| 2026-08-20 | 21.60 | 21.89 | 21.60 | 21.89 | +5.038% | 107,321 | -5.573% |
| 2026-08-19 | 20.68 | 20.98 | 20.60 | 20.84 | +0.482% | 40,247 | -0.816% |
| 2026-08-18 | 20.47 | 20.74 | 20.46 | 20.74 | +1.121% | 30,399 | -0.338% |
| 2026-08-17 | 20.50 | 20.62 | 20.42 | 20.51 | -0.292% | 17,375 | +0.780% |
| 2026-08-14 | 20.51 | 20.60 | 20.51 | 20.57 | -0.146% | 9,215 | +0.486% |
| 2026-08-13 | 20.50 | 20.63 | 20.50 | 20.60 | +0.341% | 15,300 | +0.340% |
| 2026-08-12 | 20.46 | 20.55 | 20.38 | 20.53 | +0.687% | 14,739 | +0.682% |
| 2026-08-11 | 20.54 | 20.54 | 20.33 | 20.39 | -0.585% | 11,811 | +1.373% |
| 2026-08-10 | 20.55 | 20.55 | 20.36 | 20.51 | -0.049% | 7,070 | +0.780% |
| 2026-08-07 | 20.37 | 20.53 | 20.27 | 20.52 | +0.736% | 36,467 | +0.731% |
| 2026-08-06 | 20.21 | 20.38 | 20.20 | 20.37 | +0.345% | 25,976 | +1.473% |
| 2026-08-05 | 20.36 | 20.36 | 20.20 | 20.30 | -0.295% | 22,133 | +1.823% |
| 2026-08-04 | 20.40 | 20.54 | 20.32 | 20.36 | -0.147% | 24,070 | +1.523% |
| 2026-08-03 | 20.26 | 20.43 | 20.21 | 20.39 | +0.542% | 12,747 | +1.373% |
| 2026-07-31 | 20.49 | 20.55 | 20.25 | 20.28 | -0.977% | 27,639 | +1.923% |
| 2026-07-30 | 20.56 | 20.63 | 20.35 | 20.48 | +0.441% | 10,178 | +0.928% |
| 2026-07-29 | 20.51 | 20.60 | 20.25 | 20.39 | -1.450% | 19,207 | +1.373% |
| 2026-07-28 | 20.47 | 20.69 | 20.45 | 20.69 | +0.681% | 9,551 | -0.097% |
| 2026-07-27 | 20.60 | 20.60 | 20.45 | 20.55 | -0.049% | 9,089 | +0.584% |
| 2026-07-24 | 20.34 | 20.62 | 20.34 | 20.56 | +0.636% | 1,788 | +0.535% |
| 2026-07-23 | 20.41 | 20.56 | 20.25 | 20.43 | -0.777% | 20,551 | +1.175% |
| 2026-07-22 | 20.45 | 20.59 | 20.41 | 20.59 | +0.685% | 14,767 | +0.389% |
| 2026-07-21 | 20.34 | 20.45 | 20.34 | 20.45 | 0.000% | 18,953 | +1.076% |
| 2026-07-20 | 20.56 | 20.60 | 20.33 | 20.45 | -0.244% | 24,889 | +1.076% |
| 2026-07-17 | 20.51 | 20.56 | 20.35 | 20.50 | -0.485% | 21,195 | +0.829% |
| 2026-07-16 | 20.53 | 20.68 | 20.52 | 20.60 | -0.435% | 14,558 | +0.340% |
| 2026-07-15 | 20.47 | 20.73 | 20.47 | 20.69 | +1.075% | 12,110 | -0.097% |
| 2026-07-14 | 20.40 | 20.65 | 20.32 | 20.47 | +0.343% | 12,096 | +0.977% |
| 2026-07-13 | 20.45 | 20.50 | 20.30 | 20.40 | -0.391% | 15,248 | +1.324% |
| 2026-07-10 | 20.19 | 20.49 | 20.00 | 20.48 | +1.638% | 34,486 | +0.928% |
| 2026-07-09 | 20.08 | 20.20 | 19.93 | 20.15 | +1.104% | 17,708 | +2.581% |
| 2026-07-08 | 20.07 | 20.16 | 19.82 | 19.93 | -1.385% | 31,527 | +3.713% |
| 2026-07-07 | 20.20 | 20.26 | 20.07 | 20.21 | +0.149% | 21,881 | +2.276% |
| 2026-07-06 | 19.90 | 20.25 | 19.90 | 20.18 | +0.900% | 23,940 | +2.428% |
| 2026-07-02 | 20.02 | 20.12 | 19.90 | 20.00 | +0.351% | 25,460 | +3.350% |
| 2026-07-01 | 19.77 | 20.09 | 19.74 | 19.93 | +1.270% | 40,206 | +3.713% |
| 2026-06-30 | 19.84 | 20.10 | 19.61 | 19.68 | -1.353% | 264,589 | +5.030% |
| 2026-06-29 | 19.82 | 20.09 | 19.80 | 19.95 | +0.758% | 42,123 | +3.609% |
| 2026-06-26 | 20.07 | 20.07 | 19.77 | 19.80 | -1.000% | 28,989 | +4.394% |
| 2026-06-25 | 19.90 | 20.00 | 19.74 | 20.00 | 0.000% | 47,411 | +3.350% |
| 2026-06-24 | 20.16 | 20.16 | 19.88 | 20.00 | -1.235% | 28,613 | +3.350% |
| 2026-06-23 | 20.39 | 20.40 | 20.10 | 20.25 | -0.978% | 28,726 | +2.074% |
| 2026-06-22 | 20.66 | 20.66 | 20.30 | 20.45 | -1.635% | 20,043 | +1.076% |
| 2026-06-18 | 20.66 | 20.83 | 20.61 | 20.79 | +0.289% | 10,839 | -0.577% |
| 2026-06-17 | 20.76 | 20.76 | 20.63 | 20.73 | -0.145% | 4,449 | -0.289% |
| 2026-06-16 | 20.70 | 20.84 | 20.67 | 20.76 | -0.144% | 14,517 | -0.434% |
| 2026-06-15 | 20.70 | 20.79 | 20.63 | 20.79 | +0.459% | 10,465 | -0.577% |
| 2026-06-12 | 20.70 | 20.84 | 20.55 | 20.70 | -0.648% | 10,637 | -0.121% |
| 2026-06-11 | 20.77 | 20.89 | 20.68 | 20.83 | -0.239% | 15,150 | -0.768% |
| 2026-06-10 | 20.67 | 21.00 | 20.60 | 20.88 | +0.096% | 23,011 | -1.006% |
| 2026-06-09 | 20.80 | 21.00 | 20.46 | 20.86 | +0.724% | 11,496 | -0.911% |
| 2026-06-08 | 20.87 | 20.91 | 20.63 | 20.71 | +0.194% | 15,094 | -0.193% |
| 2026-06-05 | 20.71 | 21.00 | 20.32 | 20.67 | +0.194% | 13,936 | 0.000% |
| 2026-06-04 | 20.29 | 20.65 | 20.29 | 20.63 | +1.276% | 27,045 | +0.194% |
| 2026-06-03 | 20.80 | 20.81 | 20.23 | 20.37 | -2.396% | 18,538 | +1.473% |
| 2026-06-02 | 20.83 | 20.95 | 20.79 | 20.87 | -0.334% | 15,607 | -0.958% |
| 2026-06-01 | 20.86 | 21.01 | 20.59 | 20.94 | +0.916% | 19,460 | -1.289% |
| 2026-05-29 | 21.13 | 21.13 | 20.75 | 20.75 | -1.752% | 34,072 | -0.386% |
| 2026-05-28 | 21.11 | 21.17 | 21.00 | 21.12 | -0.377% | 10,844 | -2.131% |
| 2026-05-27 | 21.21 | 21.26 | 21.10 | 21.20 | -0.047% | 7,672 | -2.500% |
| 2026-05-26 | 21.42 | 21.42 | 21.14 | 21.21 | -0.423% | 16,834 | -2.546% |
| 2026-05-22 | 21.45 | 21.60 | 21.11 | 21.30 | -1.343% | 10,349 | -2.958% |
| 2026-05-21 | 21.40 | 21.80 | 21.32 | 21.59 | +0.372% | 20,771 | -4.261% |
| 2026-05-20 | 21.20 | 21.52 | 21.07 | 21.51 | +0.891% | 26,123 | -3.905% |
| 2026-05-19 | 21.42 | 21.60 | 21.25 | 21.32 | -0.467% | 12,066 | -3.049% |
| 2026-05-18 | 21.54 | 21.76 | 21.35 | 21.42 | -0.879% | 17,471 | -3.501% |
| 2026-05-15 | 21.60 | 21.69 | 21.58 | 21.61 | -0.689% | 11,851 | -4.350% |
| 2026-05-14 | 21.60 | 22.08 | 21.60 | 21.76 | +0.462% | 11,948 | -5.009% |
| 2026-05-13 | 21.72 | 21.72 | 21.50 | 21.66 | -0.230% | 8,393 | -4.571% |
| 2026-05-12 | 21.59 | 21.74 | 21.45 | 21.71 | +0.509% | 17,939 | -4.790% |
| 2026-05-11 | 21.20 | 21.88 | 21.20 | 21.60 | +1.456% | 19,992 | -4.306% |
| 2026-05-08 | 21.00 | 21.32 | 21.00 | 21.29 | +1.769% | 15,043 | -2.912% |
| 2026-05-07 | 20.81 | 21.00 | 20.81 | 20.92 | +0.722% | 16,809 | -1.195% |
| 2026-05-06 | 20.93 | 21.00 | 20.76 | 20.77 | -0.906% | 13,957 | -0.481% |
| 2026-05-05 | 21.10 | 21.10 | 20.90 | 20.96 | -0.428% | 10,241 | -1.384% |
| 2026-05-04 | 21.25 | 21.25 | 20.58 | 21.05 | -0.567% | 36,285 | -1.805% |
| 2026-05-01 | 21.10 | 21.44 | 21.02 | 21.17 | +0.762% | 19,490 | -2.362% |
| 2026-04-30 | 20.90 | 21.20 | 20.80 | 21.01 | +0.048% | 14,661 | -1.618% |
| 2026-04-29 | 21.00 | 21.00 | 20.62 | 21.00 | 0.000% | 13,148 | -1.571% |
| 2026-04-28 | 21.08 | 21.09 | 20.76 | 21.00 | -0.190% | 14,074 | -1.571% |
| 2026-04-27 | 21.04 | 21.13 | 21.00 | 21.04 | -0.048% | 7,688 | -1.759% |
| 2026-04-24 | 21.19 | 21.19 | 20.95 | 21.05 | -0.142% | 16,361 | -1.805% |
| 2026-04-23 | 21.00 | 21.09 | 20.94 | 21.08 | +0.581% | 29,340 | -1.945% |
| 2026-04-22 | 20.47 | 21.00 | 20.47 | 20.96 | +1.306% | 30,372 | -1.375% |
| 2026-04-21 | 20.40 | 20.85 | 20.34 | 20.69 | +2.214% | 68,304 | -0.087% |
| 2026-04-20 | 20.26 | 20.33 | 20.18 | 20.24 | +0.297% | 15,638 | +2.125% |
| 2026-04-17 | 20.20 | 20.24 | 20.11 | 20.18 | +0.398% | 9,354 | +2.428% |
| 2026-04-16 | 20.13 | 20.16 | 19.97 | 20.10 | +0.149% | 25,743 | +2.836% |
| 2026-04-15 | 19.66 | 20.12 | 19.66 | 20.07 | +2.034% | 36,136 | +2.990% |
| 2026-04-14 | 19.50 | 19.69 | 19.48 | 19.67 | +0.872% | 18,513 | +5.084% |
| 2026-04-13 | 19.58 | 19.58 | 19.42 | 19.50 | -0.409% | 11,694 | +6.000% |
| 2026-04-10 | 19.46 | 19.60 | 19.45 | 19.58 | +0.256% | 9,815 | +5.567% |
| 2026-04-09 | 19.36 | 19.54 | 19.36 | 19.53 | +0.566% | 9,590 | +5.837% |
| 2026-04-08 | 19.26 | 19.54 | 19.20 | 19.42 | +1.463% | 32,722 | +6.437% |
| 2026-04-07 | 19.25 | 19.25 | 19.06 | 19.14 | -0.623% | 21,638 | +7.994% |
| 2026-04-06 | 19.32 | 19.37 | 19.23 | 19.26 | -0.670% | 20,405 | +7.321% |
| 2026-04-02 | 19.23 | 19.42 | 19.23 | 19.39 | +0.414% | 6,751 | +6.601% |
| 2026-04-01 | 19.23 | 19.69 | 19.23 | 19.31 | +0.573% | 22,347 | +7.043% |
| 2026-03-31 | 19.50 | 19.75 | 19.11 | 19.20 | -2.290% | 196,751 | +7.656% |
| 2026-03-30 | 19.64 | 19.75 | 19.60 | 19.65 | -0.607% | 10,539 | +5.191% |
| 2026-03-27 | 19.80 | 19.97 | 19.58 | 19.77 | -0.553% | 16,174 | +4.552% |
| 2026-03-26 | 19.82 | 19.95 | 19.76 | 19.88 | -0.451% | 9,320 | +3.974% |
| 2026-03-25 | 19.77 | 20.09 | 19.77 | 19.97 | +0.352% | 8,363 | +3.505% |
| 2026-03-24 | 19.84 | 19.92 | 19.69 | 19.90 | +0.302% | 9,881 | +3.869% |
| 2026-03-23 | 19.79 | 19.85 | 19.71 | 19.84 | +0.507% | 10,089 | +4.183% |
| 2026-03-20 | 19.71 | 19.78 | 19.51 | 19.74 | +0.051% | 18,736 | +4.711% |
| 2026-03-19 | 19.59 | 19.77 | 19.59 | 19.73 | +0.509% | 11,036 | +4.764% |
| 2026-03-18 | 19.71 | 19.80 | 19.63 | 19.63 | -0.406% | 15,969 | +5.298% |
| 2026-03-17 | 19.70 | 19.78 | 19.68 | 19.71 | -0.404% | 6,436 | +4.871% |
| 2026-03-16 | 19.71 | 19.84 | 19.57 | 19.79 | +0.457% | 21,869 | +4.447% |
| 2026-03-13 | 19.71 | 19.90 | 19.67 | 19.70 | -0.152% | 16,631 | +4.924% |
| 2026-03-12 | 19.89 | 19.89 | 19.73 | 19.73 | -0.804% | 15,236 | +4.764% |
| 2026-03-11 | 19.92 | 19.95 | 19.85 | 19.89 | -0.151% | 18,037 | +3.922% |
| 2026-03-10 | 19.95 | 19.95 | 19.81 | 19.92 | -0.150% | 14,779 | +3.765% |
| 2026-03-09 | 19.99 | 19.99 | 19.79 | 19.95 | +0.050% | 15,514 | +3.609% |
| 2026-03-06 | 19.98 | 20.01 | 19.87 | 19.94 | -0.549% | 18,365 | +3.661% |
| 2026-03-05 | 19.80 | 20.20 | 19.80 | 20.05 | +0.906% | 34,568 | +3.092% |
| 2026-03-04 | 19.60 | 19.90 | 19.56 | 19.87 | +1.017% | 35,056 | +4.026% |
| 2026-03-03 | 19.61 | 19.79 | 19.45 | 19.67 | -0.907% | 25,036 | +5.084% |
| 2026-03-02 | 19.60 | 19.90 | 19.55 | 19.85 | +0.813% | 39,639 | +4.131% |
| 2026-02-27 | 20.16 | 20.35 | 19.69 | 19.69 | -3.053% | 134,598 | +4.977% |
| 2026-02-26 | 20.36 | 20.40 | 20.21 | 20.31 | -0.246% | 16,880 | +1.773% |
| 2026-02-25 | 20.42 | 20.52 | 20.26 | 20.36 | -0.489% | 24,198 | +1.523% |
| 2026-02-24 | 20.45 | 20.50 | 20.31 | 20.46 | -0.195% | 17,049 | +1.026% |
| 2026-02-23 | 20.60 | 20.67 | 20.41 | 20.50 | -0.485% | 14,882 | +0.829% |
| 2026-02-20 | 20.50 | 20.67 | 20.50 | 20.60 | -1.577% | 20,690 | +0.340% |
| 2026-02-19 | 20.85 | 21.06 | 20.85 | 20.93 | -0.143% | 13,204 | -1.242% |
| 2026-02-18 | 20.72 | 21.01 | 20.70 | 20.96 | +1.896% | 48,974 | -1.384% |
| 2026-02-17 | 20.50 | 20.75 | 20.50 | 20.57 | -0.049% | 40,362 | +0.486% |
| 2026-02-13 | 20.43 | 20.71 | 20.43 | 20.58 | +0.822% | 15,291 | +0.437% |
| 2026-02-12 | 20.52 | 20.56 | 20.35 | 20.41 | -0.574% | 17,415 | +1.263% |
| 2026-02-11 | 20.45 | 20.60 | 20.38 | 20.53 | +0.391% | 20,229 | +0.682% |
| 2026-02-10 | 20.40 | 20.63 | 20.40 | 20.45 | +0.245% | 24,166 | +1.076% |
| 2026-02-09 | 20.40 | 20.40 | 20.35 | 20.40 | +0.196% | 9,255 | +1.324% |
| 2026-02-06 | 20.22 | 20.40 | 20.22 | 20.36 | +0.148% | 11,714 | +1.523% |
| 2026-02-05 | 20.34 | 20.43 | 20.22 | 20.33 | -0.294% | 16,666 | +1.672% |
| 2026-02-04 | 20.48 | 20.48 | 20.32 | 20.39 | -0.439% | 10,690 | +1.373% |
| 2026-02-03 | 20.35 | 20.54 | 20.35 | 20.48 | -0.244% | 7,993 | +0.928% |
| 2026-02-02 | 20.54 | 20.54 | 20.34 | 20.53 | +0.342% | 15,208 | +0.682% |
| 2026-01-30 | 20.58 | 20.58 | 20.26 | 20.46 | -0.195% | 25,608 | +1.026% |
| 2026-01-29 | 20.45 | 20.56 | 20.44 | 20.50 | +0.294% | 7,758 | +0.829% |
| 2026-01-28 | 20.49 | 20.60 | 20.44 | 20.44 | -0.195% | 33,857 | +1.125% |
| 2026-01-27 | 20.55 | 20.67 | 20.45 | 20.48 | -0.341% | 16,936 | +0.928% |
| 2026-01-26 | 20.53 | 20.77 | 20.47 | 20.55 | -0.146% | 34,048 | +0.584% |
| 2026-01-23 | 20.67 | 20.67 | 20.58 | 20.58 | 0.000% | 9,591 | +0.437% |
| 2026-01-22 | 20.58 | 20.69 | 20.51 | 20.58 | 0.000% | 35,866 | +0.437% |
| 2026-01-21 | 20.38 | 20.60 | 20.38 | 20.58 | +0.981% | 16,894 | +0.437% |
| 2026-01-20 | 20.50 | 20.63 | 20.37 | 20.38 | -1.260% | 33,573 | +1.423% |
| 2026-01-16 | 20.75 | 20.77 | 20.51 | 20.64 | -0.530% | 64,499 | +0.145% |
| 2026-01-15 | 20.85 | 20.89 | 20.71 | 20.75 | -0.096% | 20,942 | -0.386% |
| 2026-01-14 | 20.92 | 20.92 | 20.64 | 20.77 | -0.336% | 10,974 | -0.481% |
| 2026-01-13 | 20.98 | 20.98 | 20.80 | 20.84 | -0.667% | 14,101 | -0.816% |
| 2026-01-12 | 20.75 | 21.06 | 20.56 | 20.98 | +1.402% | 58,882 | -1.478% |
| 2026-01-09 | 20.56 | 20.75 | 20.56 | 20.69 | +0.437% | 10,850 | -0.097% |
| 2026-01-08 | 20.60 | 20.71 | 20.48 | 20.60 | +0.243% | 31,535 | +0.340% |
| 2026-01-07 | 20.56 | 20.68 | 20.47 | 20.55 | 0.000% | 85,747 | +0.584% |
| 2026-01-06 | 20.73 | 20.73 | 20.46 | 20.55 | -0.388% | 233,550 | +0.584% |
| 2026-01-05 | 20.74 | 20.88 | 20.59 | 20.63 | -0.194% | 45,749 | +0.194% |
| 2026-01-02 | 20.52 | 20.75 | 20.44 | 20.67 | +1.373% | 88,539 | 0.000% |
| 2025-12-31 | 21.94 | 21.99 | 20.28 | 20.39 | -5.994% | 583,343 | +1.373% |
| 2025-12-30 | 21.58 | 21.80 | 21.34 | 21.69 | +1.640% | 69,875 | -4.703% |
| 2025-12-29 | 21.46 | 21.46 | 21.10 | 21.34 | +1.764% | 48,764 | -3.140% |
| 2025-12-26 | 20.86 | 21.08 | 20.86 | 20.97 | +0.527% | 42,309 | -1.431% |
| 2025-12-24 | 20.81 | 20.91 | 20.77 | 20.86 | +0.822% | 40,354 | -0.911% |
| 2025-12-23 | 20.73 | 20.75 | 20.28 | 20.69 | +0.437% | 67,868 | -0.097% |
| 2025-12-22 | 20.94 | 21.01 | 20.60 | 20.60 | -2.184% | 29,009 | +0.340% |
| 2025-12-19 | 20.99 | 21.11 | 20.91 | 21.06 | +0.286% | 10,249 | -1.852% |
| 2025-12-18 | 20.97 | 21.08 | 20.97 | 21.00 | -0.380% | 11,256 | -1.571% |
| 2025-12-17 | 21.15 | 21.15 | 20.86 | 21.08 | +0.717% | 21,831 | -1.945% |
| 2025-12-16 | 20.94 | 21.10 | 20.81 | 20.93 | -0.570% | 29,010 | -1.242% |
| 2025-12-15 | 20.95 | 21.06 | 20.87 | 21.05 | +0.959% | 15,164 | -1.805% |
| 2025-12-12 | 21.03 | 21.04 | 20.80 | 20.85 | -0.950% | 21,313 | -0.863% |
| 2025-12-11 | 20.71 | 21.08 | 20.71 | 21.05 | +1.642% | 44,527 | -1.805% |
| 2025-12-10 | 20.63 | 20.71 | 20.59 | 20.71 | +0.291% | 31,378 | -0.193% |
| 2025-12-09 | 20.68 | 20.73 | 20.53 | 20.65 | -0.193% | 35,133 | +0.097% |
| 2025-12-08 | 20.71 | 20.71 | 20.59 | 20.69 | +0.486% | 22,276 | -0.097% |
| 2025-12-05 | 20.67 | 20.69 | 20.46 | 20.59 | +0.292% | 11,123 | +0.389% |
| 2025-12-04 | 20.52 | 20.70 | 20.51 | 20.53 | +0.318% | 26,131 | +0.682% |
| 2025-12-03 | 20.24 | 20.48 | 20.11 | 20.46 | +1.062% | 40,618 | +1.002% |
| 2025-12-02 | 20.24 | 20.30 | 20.03 | 20.25 | +0.496% | 30,374 | +2.074% |
| 2025-12-01 | 19.96 | 20.15 | 19.96 | 20.15 | +0.952% | 36,236 | +2.581% |
| 2025-11-28 | 20.00 | 20.20 | 19.73 | 19.96 | -0.250% | 64,332 | +3.557% |
| 2025-11-26 | 19.82 | 20.20 | 19.81 | 20.01 | +0.251% | 31,530 | +3.298% |
| 2025-11-25 | 19.86 | 20.05 | 19.72 | 19.96 | -0.250% | 74,952 | +3.557% |
| 2025-11-24 | 19.80 | 20.10 | 19.72 | 20.01 | +0.908% | 46,591 | +3.298% |
| 2025-11-21 | 20.34 | 20.36 | 19.80 | 19.83 | +1.954% | 122,573 | +4.236% |
| 2025-11-20 | 19.78 | 19.78 | 19.30 | 19.45 | +0.154% | 30,907 | +6.272% |
| 2025-11-19 | 19.63 | 19.63 | 19.38 | 19.42 | -0.716% | 14,537 | +6.437% |
| 2025-11-18 | 19.75 | 19.75 | 19.47 | 19.56 | +0.051% | 33,423 | +5.675% |
| 2025-11-17 | 19.76 | 19.82 | 19.55 | 19.55 | -0.912% | 33,850 | +5.729% |
| 2025-11-14 | 19.59 | 19.80 | 19.50 | 19.73 | -0.404% | 15,245 | +4.764% |
| 2025-11-13 | 19.75 | 19.86 | 19.70 | 19.81 | -0.302% | 24,287 | +4.341% |
| 2025-11-12 | 19.76 | 19.87 | 19.76 | 19.87 | +0.608% | 13,480 | +4.026% |
| 2025-11-11 | 19.47 | 19.75 | 19.47 | 19.75 | +0.611% | 24,840 | +4.658% |
| 2025-11-10 | 19.33 | 19.63 | 19.33 | 19.63 | +1.081% | 11,609 | +5.298% |
| 2025-11-07 | 19.25 | 19.44 | 19.00 | 19.42 | +0.258% | 14,742 | +6.437% |
| 2025-11-06 | 19.19 | 19.41 | 19.15 | 19.37 | +0.938% | 26,576 | +6.711% |
| 2025-11-05 | 19.03 | 19.25 | 18.97 | 19.19 | +0.788% | 24,614 | +7.712% |
| 2025-11-04 | 18.89 | 19.04 | 18.88 | 19.04 | +0.369% | 18,783 | +8.561% |
| 2025-11-03 | 19.00 | 19.02 | 18.71 | 18.97 | +0.211% | 26,530 | +8.962% |
| 2025-10-31 | 19.05 | 19.08 | 18.85 | 18.93 | -0.368% | 52,952 | +9.192% |
| 2025-10-30 | 19.35 | 19.42 | 19.00 | 19.00 | -1.961% | 29,600 | +8.789% |
| 2025-10-29 | 19.31 | 19.40 | 19.14 | 19.38 | +0.363% | 37,821 | +6.656% |
| 2025-10-28 | 19.43 | 19.43 | 19.20 | 19.31 | -0.155% | 21,140 | +7.043% |
| 2025-10-27 | 19.40 | 19.45 | 19.24 | 19.34 | +0.207% | 12,597 | +6.877% |
| 2025-10-24 | 19.28 | 19.40 | 19.20 | 19.30 | +0.104% | 16,579 | +7.098% |
| 2025-10-23 | 18.93 | 19.30 | 18.93 | 19.28 | +1.420% | 23,289 | +7.210% |
| 2025-10-22 | 18.79 | 19.17 | 18.69 | 19.01 | +1.549% | 43,648 | +8.732% |
| 2025-10-21 | 18.80 | 18.99 | 18.65 | 18.72 | 0.000% | 322,954 | +10.417% |
| 2025-10-20 | 18.70 | 18.92 | 18.55 | 18.72 | +0.107% | 155,165 | +10.417% |
| 2025-10-17 | 18.87 | 19.10 | 18.50 | 18.70 | -0.848% | 155,574 | +10.535% |
| 2025-10-16 | 19.33 | 19.50 | 18.76 | 18.86 | -2.431% | 126,053 | +9.597% |
| 2025-10-15 | 19.66 | 19.74 | 19.31 | 19.33 | -1.628% | 39,051 | +6.932% |
| 2025-10-14 | 19.50 | 19.67 | 19.40 | 19.65 | -0.254% | 15,154 | +5.191% |
| 2025-10-13 | 19.56 | 19.70 | 19.47 | 19.70 | +0.870% | 25,806 | +4.924% |
| 2025-10-10 | 19.60 | 19.71 | 19.42 | 19.53 | -0.963% | 9,054 | +5.837% |
| 2025-10-09 | 19.77 | 19.80 | 19.63 | 19.72 | 0.000% | 18,646 | +4.817% |
| 2025-10-08 | 19.79 | 19.86 | 19.55 | 19.72 | -0.705% | 33,086 | +4.817% |
| 2025-10-07 | 20.00 | 20.00 | 19.72 | 19.86 | -0.101% | 6,482 | +4.079% |
| 2025-10-06 | 19.81 | 19.91 | 19.65 | 19.88 | +0.607% | 10,540 | +3.974% |
| 2025-10-03 | 19.68 | 19.89 | 19.67 | 19.76 | +0.560% | 11,258 | +4.605% |
| 2025-10-02 | 19.82 | 19.82 | 19.56 | 19.65 | -0.506% | 24,545 | +5.191% |
| 2025-10-01 | 19.47 | 19.81 | 19.37 | 19.75 | +1.962% | 15,635 | +4.658% |
| 2025-09-30 | 19.35 | 19.53 | 19.23 | 19.37 | +0.415% | 69,996 | +6.711% |
| 2025-09-29 | 19.37 | 19.50 | 19.27 | 19.29 | -0.413% | 11,490 | +7.154% |
| 2025-09-26 | 19.58 | 19.58 | 19.30 | 19.37 | -1.123% | 25,104 | +6.711% |
| 2025-09-25 | 19.70 | 19.76 | 19.56 | 19.59 | -1.160% | 22,310 | +5.513% |
| 2025-09-24 | 19.85 | 19.95 | 19.81 | 19.82 | 0.000% | 19,351 | +4.289% |
| 2025-09-23 | 20.18 | 20.18 | 19.70 | 19.82 | -1.491% | 34,922 | +4.289% |
| 2025-09-22 | 20.19 | 20.19 | 20.00 | 20.12 | -0.445% | 26,778 | +2.734% |
| 2025-09-19 | 20.31 | 20.35 | 20.20 | 20.21 | -0.712% | 12,761 | +2.276% |
| 2025-09-18 | 20.32 | 20.45 | 20.20 | 20.36 | +0.222% | 15,781 | +1.548% |
| 2025-09-17 | 20.38 | 20.55 | 20.25 | 20.31 | -0.295% | 25,235 | +1.773% |
| 2025-09-16 | 20.00 | 20.39 | 20.00 | 20.37 | +1.255% | 14,736 | +1.473% |
| 2025-09-15 | 20.22 | 20.22 | 19.99 | 20.12 | +0.187% | 46,057 | +2.746% |
| 2025-09-12 | 20.25 | 20.25 | 19.91 | 20.08 | -0.100% | 31,593 | +2.938% |
| 2025-09-11 | 20.28 | 20.32 | 20.10 | 20.10 | -0.298% | 43,691 | +2.836% |
| 2025-09-10 | 20.29 | 20.32 | 20.13 | 20.16 | -0.641% | 46,804 | +2.530% |
| 2025-09-09 | 20.21 | 20.36 | 20.00 | 20.29 | +0.745% | 23,735 | +1.873% |
| 2025-09-08 | 20.18 | 20.30 | 20.04 | 20.14 | +0.449% | 68,966 | +2.632% |
| 2025-09-05 | 19.77 | 20.23 | 19.76 | 20.05 | +1.932% | 54,104 | +3.092% |
| 2025-09-04 | 19.68 | 19.73 | 19.66 | 19.67 | +0.204% | 25,841 | +5.084% |
| 2025-09-03 | 19.85 | 19.85 | 19.50 | 19.63 | +0.153% | 42,458 | +5.298% |
| 2025-09-02 | 19.41 | 19.65 | 19.34 | 19.60 | +0.616% | 59,454 | +5.459% |
| 2025-08-29 | 19.72 | 19.77 | 19.35 | 19.48 | -1.417% | 78,283 | +6.109% |
| 2025-08-28 | 20.08 | 20.08 | 19.73 | 19.76 | -0.903% | 32,874 | +4.605% |
| 2025-08-27 | 19.74 | 20.06 | 19.70 | 19.94 | +0.911% | 19,673 | +3.661% |
| 2025-08-26 | 20.11 | 20.27 | 19.60 | 19.76 | -1.740% | 57,393 | +4.605% |
| 2025-08-25 | 20.39 | 20.39 | 20.09 | 20.11 | -1.373% | 35,773 | +2.785% |
| 2025-08-22 | 20.43 | 20.43 | 20.20 | 20.39 | -1.402% | 33,748 | +1.373% |
| 2025-08-21 | 20.71 | 20.76 | 20.62 | 20.68 | -0.481% | 22,784 | -0.048% |
| 2025-08-20 | 20.70 | 20.78 | 20.70 | 20.78 | +0.386% | 14,190 | -0.529% |
| 2025-08-19 | 20.71 | 20.83 | 20.66 | 20.70 | -0.097% | 29,248 | -0.145% |
| 2025-08-18 | 20.97 | 20.97 | 20.62 | 20.72 | -0.695% | 43,721 | -0.241% |
| 2025-08-15 | 21.18 | 21.18 | 20.71 | 20.86 | +0.409% | 21,601 | -0.935% |
| 2025-08-14 | 20.85 | 20.97 | 20.70 | 20.78 | -0.096% | 49,333 | -0.529% |
| 2025-08-13 | 20.87 | 21.03 | 20.80 | 20.80 | -0.096% | 35,265 | -0.625% |
| 2025-08-12 | 20.88 | 21.15 | 20.81 | 20.82 | -0.192% | 39,633 | -0.720% |
| 2025-08-11 | 20.89 | 21.05 | 20.68 | 20.86 | +0.968% | 30,349 | -0.911% |
| 2025-08-08 | 20.56 | 20.94 | 20.56 | 20.66 | -0.145% | 39,687 | +0.048% |
| 2025-08-07 | 20.87 | 21.02 | 20.50 | 20.69 | -0.720% | 47,298 | -0.097% |
| 2025-08-06 | 21.09 | 21.14 | 20.82 | 20.84 | -0.430% | 24,845 | -0.816% |
| 2025-08-05 | 21.15 | 21.22 | 20.81 | 20.93 | -0.947% | 56,699 | -1.242% |
| 2025-08-04 | 21.00 | 21.16 | 20.95 | 21.13 | +0.523% | 27,471 | -2.177% |
| 2025-08-01 | 20.79 | 21.10 | 20.79 | 21.02 | -0.473% | 9,722 | -1.665% |
| 2025-07-31 | 21.21 | 21.30 | 20.87 | 21.12 | +0.382% | 59,683 | -2.131% |
| 2025-07-30 | 20.93 | 21.18 | 20.89 | 21.04 | +1.006% | 34,424 | -1.757% |
| 2025-07-29 | 20.76 | 20.89 | 20.76 | 20.83 | +0.192% | 11,992 | -0.768% |
| 2025-07-28 | 20.75 | 20.92 | 20.75 | 20.79 | +0.338% | 11,881 | -0.577% |
| 2025-07-25 | 20.71 | 20.88 | 20.67 | 20.72 | -0.719% | 12,589 | -0.241% |
| 2025-07-24 | 20.51 | 20.91 | 20.44 | 20.87 | +1.706% | 24,540 | -0.958% |
| 2025-07-23 | 20.54 | 20.61 | 20.45 | 20.52 | +0.098% | 14,435 | +0.731% |
| 2025-07-22 | 20.76 | 20.80 | 20.50 | 20.50 | -2.054% | 20,714 | +0.829% |
| 2025-07-21 | 20.78 | 20.93 | 20.58 | 20.93 | +0.722% | 26,976 | -1.242% |
| 2025-07-18 | 20.58 | 20.86 | 20.58 | 20.78 | +0.402% | 25,643 | -0.529% |
| 2025-07-17 | 20.57 | 20.73 | 20.20 | 20.70 | +0.275% | 25,114 | -0.129% |
| 2025-07-16 | 20.43 | 20.85 | 20.43 | 20.64 | +1.375% | 45,700 | +0.145% |
| 2025-07-15 | 20.50 | 20.52 | 20.32 | 20.36 | -0.098% | 32,255 | +1.523% |
| 2025-07-14 | 20.10 | 20.38 | 20.00 | 20.38 | +1.343% | 36,236 | +1.423% |
| 2025-07-11 | 19.80 | 20.20 | 19.80 | 20.11 | +1.412% | 19,181 | +2.785% |
| 2025-07-10 | 20.22 | 20.23 | 19.83 | 19.83 | -2.026% | 41,839 | +4.236% |
| 2025-07-09 | 19.92 | 20.39 | 19.92 | 20.24 | +1.606% | 47,867 | +2.125% |
| 2025-07-08 | 19.50 | 20.06 | 19.37 | 19.92 | +2.786% | 39,984 | +3.765% |
| 2025-07-07 | 19.59 | 19.83 | 19.30 | 19.38 | -0.717% | 30,567 | +6.656% |
| 2025-07-03 | 19.10 | 19.78 | 19.10 | 19.52 | +1.985% | 24,513 | +5.891% |
| 2025-07-02 | 19.04 | 19.19 | 19.04 | 19.14 | +0.420% | 23,295 | +7.994% |
| 2025-07-01 | 18.74 | 19.11 | 18.68 | 19.06 | +2.253% | 41,856 | +8.447% |
| 2025-06-30 | 18.97 | 19.15 | 18.64 | 18.64 | -1.166% | 130,832 | +10.891% |
| 2025-06-27 | 19.00 | 19.06 | 18.86 | 18.86 | -0.789% | 20,800 | +9.597% |
| 2025-06-26 | 18.98 | 19.05 | 18.92 | 19.01 | +0.370% | 38,961 | +8.732% |
| 2025-06-25 | 18.98 | 19.19 | 18.82 | 18.94 | -0.053% | 48,783 | +9.134% |
| 2025-06-24 | 18.93 | 19.03 | 18.90 | 18.95 | +0.106% | 31,188 | +9.077% |
| 2025-06-23 | 18.89 | 18.97 | 18.81 | 18.93 | +0.318% | 17,590 | +9.192% |
| 2025-06-20 | 18.87 | 18.95 | 18.87 | 18.87 | 0.000% | 18,750 | +9.539% |
| 2025-06-18 | 18.99 | 18.99 | 18.81 | 18.87 | +0.212% | 26,224 | +9.539% |
| 2025-06-17 | 18.85 | 18.99 | 18.75 | 18.83 | -0.370% | 24,912 | +9.772% |
| 2025-06-16 | 19.03 | 19.09 | 18.82 | 18.90 | -0.683% | 20,108 | +9.365% |
| 2025-06-13 | 18.93 | 19.05 | 18.81 | 19.03 | -0.105% | 31,738 | +8.618% |
| 2025-06-12 | 19.28 | 19.28 | 18.93 | 19.05 | -0.781% | 17,259 | +8.504% |
| 2025-06-11 | 19.42 | 19.42 | 19.13 | 19.20 | -0.878% | 21,167 | +7.656% |
| 2025-06-10 | 19.10 | 19.46 | 19.06 | 19.37 | +1.414% | 26,329 | +6.711% |
| 2025-06-09 | 19.13 | 19.18 | 18.98 | 19.10 | +0.572% | 23,690 | +8.220% |
| 2025-06-06 | 19.12 | 19.12 | 18.92 | 18.99 | -0.376% | 11,244 | +8.839% |
| 2025-06-05 | 19.12 | 19.20 | 19.00 | 19.06 | -0.141% | 11,428 | +8.430% |
| 2025-06-04 | 19.04 | 19.10 | 18.77 | 19.09 | +0.368% | 15,098 | +8.277% |
| 2025-06-03 | 19.21 | 19.37 | 18.51 | 19.02 | -1.349% | 56,411 | +8.675% |
| 2025-06-02 | 19.30 | 19.35 | 19.04 | 19.28 | +0.104% | 20,230 | +7.210% |
| 2025-05-30 | 19.37 | 19.56 | 19.26 | 19.26 | -1.028% | 107,766 | +7.321% |
| 2025-05-29 | 19.59 | 19.59 | 19.36 | 19.46 | -0.359% | 27,205 | +6.218% |
| 2025-05-28 | 19.70 | 19.70 | 19.51 | 19.53 | -0.407% | 11,005 | +5.837% |
| 2025-05-27 | 19.64 | 19.82 | 19.52 | 19.61 | +0.102% | 31,395 | +5.405% |
| 2025-05-23 | 19.65 | 19.71 | 19.50 | 19.59 | -2.392% | 20,911 | +5.513% |
| 2025-05-22 | 20.00 | 20.08 | 19.86 | 20.07 | +0.956% | 12,357 | +2.990% |
| 2025-05-21 | 20.19 | 20.19 | 19.82 | 19.88 | -1.340% | 24,744 | +3.974% |
| 2025-05-20 | 20.13 | 20.23 | 20.05 | 20.15 | -0.198% | 13,645 | +2.581% |
| 2025-05-19 | 20.10 | 20.31 | 20.10 | 20.19 | -0.395% | 13,097 | +2.377% |
| 2025-05-16 | 20.00 | 20.27 | 20.00 | 20.27 | +1.249% | 17,549 | +1.973% |
| 2025-05-15 | 20.06 | 20.09 | 20.02 | 20.02 | +0.100% | 6,454 | +3.247% |
| 2025-05-14 | 19.95 | 20.15 | 19.85 | 20.00 | -0.398% | 9,579 | +3.350% |
| 2025-05-13 | 20.15 | 20.15 | 19.71 | 20.08 | -0.397% | 24,738 | +2.938% |
| 2025-05-12 | 19.88 | 20.22 | 19.88 | 20.16 | +1.408% | 18,527 | +2.530% |
| 2025-05-09 | 19.62 | 20.04 | 19.62 | 19.88 | -0.600% | 9,895 | +3.974% |
| 2025-05-08 | 19.70 | 20.10 | 19.60 | 20.00 | +2.105% | 37,096 | +3.350% |
| 2025-05-07 | 19.52 | 19.60 | 19.32 | 19.59 | +0.605% | 14,337 | +5.525% |
| 2025-05-06 | 19.49 | 19.59 | 19.27 | 19.47 | +0.051% | 23,172 | +6.163% |
| 2025-05-05 | 19.32 | 19.50 | 19.32 | 19.46 | +0.934% | 17,208 | +6.218% |
| 2025-05-02 | 19.61 | 19.61 | 19.24 | 19.28 | -0.567% | 17,231 | +7.210% |
| 2025-05-01 | 19.47 | 19.55 | 19.20 | 19.39 | -1.223% | 15,583 | +6.601% |
| 2025-04-30 | 19.45 | 19.70 | 19.17 | 19.63 | -0.355% | 28,525 | +5.298% |
| 2025-04-29 | 19.67 | 19.82 | 19.15 | 19.70 | -0.455% | 18,703 | +4.924% |
| 2025-04-28 | 19.98 | 19.98 | 19.49 | 19.79 | -0.951% | 14,659 | +4.447% |
| 2025-04-25 | 19.34 | 19.99 | 19.19 | 19.98 | +2.147% | 14,784 | +3.453% |
| 2025-04-24 | 19.44 | 19.86 | 19.35 | 19.56 | -0.458% | 18,961 | +5.675% |
| 2025-04-23 | 19.60 | 19.70 | 19.12 | 19.65 | +1.080% | 16,928 | +5.191% |
| 2025-04-22 | 19.32 | 19.50 | 19.04 | 19.44 | +1.674% | 19,649 | +6.327% |
| 2025-04-21 | 19.25 | 19.25 | 18.76 | 19.12 | -0.984% | 12,268 | +8.107% |
| 2025-04-17 | 19.30 | 19.33 | 19.11 | 19.31 | +0.783% | 6,744 | +7.043% |
| 2025-04-16 | 18.49 | 19.38 | 18.35 | 19.16 | +3.568% | 43,805 | +7.881% |
| 2025-04-15 | 18.62 | 18.73 | 18.28 | 18.50 | -0.698% | 17,519 | +11.730% |
| 2025-04-14 | 18.18 | 18.63 | 18.05 | 18.63 | 0.000% | 28,543 | +10.950% |