SB/PC
SAFE BULKERS, INC. 8.00% SER C
stockNYSEPreferred Stock
At CloseOct 1, 2026
26.05USD-0.030%(-0.01)295
SB/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 26.05 | 26.05 | 26.05 | 26.05 | -0.030% | 295 | 0.000% |
| 2026-09-30 | 26.00 | 26.08 | 26.00 | 26.06 | -0.086% | 2,477 | -0.030% |
| 2026-09-29 | 26.08 | 26.08 | 26.08 | 26.08 | -0.057% | 812 | -0.115% |
| 2026-09-28 | 26.09 | 26.09 | 26.09 | 26.09 | -0.210% | 1,877 | -0.172% |
| 2026-09-25 | 26.24 | 26.24 | 26.15 | 26.15 | +0.478% | 475 | -0.382% |
| 2026-09-23 | 26.01 | 26.03 | 26.01 | 26.03 | -0.332% | 583 | +0.093% |
| 2026-09-17 | 26.11 | 26.11 | 26.11 | 26.11 | -0.220% | 178 | -0.239% |
| 2026-09-14 | 26.10 | 26.17 | 26.00 | 26.17 | -0.136% | 1,813 | -0.459% |
| 2026-09-11 | 26.00 | 26.34 | 26.00 | 26.21 | +0.022% | 2,423 | -0.594% |
| 2026-09-10 | 26.27 | 26.39 | 26.00 | 26.20 | +0.769% | 1,034 | -0.573% |
| 2026-09-09 | 26.00 | 26.00 | 26.00 | 26.00 | -1.141% | 158 | +0.192% |
| 2026-09-08 | 26.30 | 26.30 | 26.30 | 26.30 | 0.000% | 440 | -0.951% |
| 2026-09-03 | 26.18 | 26.30 | 26.18 | 26.30 | -0.310% | 686 | -0.951% |
| 2026-09-01 | 26.43 | 26.43 | 26.38 | 26.38 | -0.446% | 376 | -1.258% |
| 2026-08-31 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 271 | -1.698% |
| 2026-08-27 | 26.50 | 26.50 | 26.50 | 26.50 | +0.068% | 664 | -1.698% |
| 2026-08-21 | 26.48 | 26.48 | 26.48 | 26.48 | -0.068% | 184 | -1.632% |
| 2026-08-10 | 26.48 | 26.50 | 26.48 | 26.50 | +1.714% | 1,453 | -1.698% |
| 2026-08-06 | 26.25 | 26.25 | 26.05 | 26.05 | -0.559% | 240 | -0.013% |
| 2026-08-05 | 26.20 | 26.20 | 26.20 | 26.20 | -1.281% | 209 | -0.573% |
| 2026-07-31 | 26.54 | 26.54 | 26.54 | 26.54 | +1.085% | 808 | -1.846% |
| 2026-07-30 | 26.26 | 26.26 | 26.26 | 26.26 | -0.094% | 307 | -0.782% |
| 2026-07-29 | 26.32 | 26.32 | 26.28 | 26.28 | +0.497% | 370 | -0.875% |
| 2026-07-24 | 26.15 | 26.15 | 26.15 | 26.15 | -0.229% | 236 | -0.382% |
| 2026-07-23 | 25.92 | 26.21 | 25.92 | 26.21 | +1.119% | 316 | -0.610% |
| 2026-07-22 | 25.75 | 25.92 | 25.75 | 25.92 | -1.091% | 1,653 | +0.502% |
| 2026-07-21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.998% | 169 | -0.595% |
| 2026-07-16 | 26.47 | 26.47 | 26.47 | 26.47 | +0.800% | 219 | -1.587% |
| 2026-07-15 | 26.26 | 26.26 | 26.26 | 26.26 | -0.980% | 517 | -0.800% |
| 2026-07-14 | 26.45 | 26.52 | 26.45 | 26.52 | -0.075% | 304 | -1.772% |
| 2026-07-13 | 26.45 | 26.55 | 26.45 | 26.54 | +2.274% | 1,656 | -1.846% |
| 2026-07-07 | 26.50 | 26.55 | 25.95 | 25.95 | -2.223% | 603 | +0.385% |
| 2026-07-06 | 26.48 | 26.54 | 26.48 | 26.54 | -0.075% | 304 | -1.846% |
| 2026-07-01 | 26.15 | 26.56 | 26.15 | 26.56 | +1.568% | 1,084 | -1.920% |
| 2026-06-30 | 26.08 | 26.15 | 26.08 | 26.15 | +0.280% | 998 | -0.382% |
| 2026-06-26 | 26.08 | 26.08 | 26.08 | 26.08 | +0.296% | 325 | -0.103% |
| 2026-06-25 | 26.00 | 26.00 | 26.00 | 26.00 | -0.421% | 213 | +0.192% |
| 2026-06-24 | 26.15 | 26.15 | 26.11 | 26.11 | +0.928% | 509 | -0.230% |
| 2026-06-22 | 25.87 | 25.87 | 25.86 | 25.87 | -0.881% | 1,108 | +0.696% |
| 2026-06-17 | 26.15 | 26.15 | 26.00 | 26.10 | -0.153% | 7,852 | -0.192% |
| 2026-06-16 | 26.14 | 26.14 | 26.14 | 26.14 | +0.153% | 1,239 | -0.344% |
| 2026-06-15 | 26.10 | 26.10 | 26.09 | 26.10 | +0.423% | 997 | -0.192% |
| 2026-06-11 | 25.99 | 25.99 | 25.99 | 25.99 | +0.736% | 183 | +0.231% |
| 2026-06-10 | 25.60 | 25.81 | 25.60 | 25.80 | -1.338% | 4,311 | +0.969% |
| 2026-06-04 | 26.15 | 26.15 | 26.15 | 26.15 | -1.246% | 186 | -0.382% |
| 2026-06-03 | 26.48 | 26.48 | 26.48 | 26.48 | -0.787% | 340 | -1.624% |
| 2026-06-02 | 26.69 | 26.69 | 26.69 | 26.69 | +2.065% | 435 | -2.398% |
| 2026-06-01 | 26.20 | 26.20 | 26.15 | 26.15 | -0.947% | 933 | -0.382% |
| 2026-05-29 | 26.40 | 26.40 | 26.40 | 26.40 | +0.763% | 197 | -1.326% |
| 2026-05-28 | 26.21 | 26.21 | 26.20 | 26.20 | -0.152% | 929 | -0.573% |
| 2026-05-27 | 26.29 | 26.29 | 26.22 | 26.24 | -1.018% | 1,342 | -0.724% |
| 2026-05-26 | 26.51 | 26.51 | 26.51 | 26.51 | -0.074% | 627 | -1.735% |
| 2026-05-22 | 26.53 | 26.53 | 26.53 | 26.53 | +0.225% | 188 | -1.808% |
| 2026-05-21 | 26.47 | 26.47 | 26.47 | 26.47 | -1.084% | 1,255 | -1.587% |
| 2026-05-20 | 26.19 | 26.78 | 26.16 | 26.76 | +1.904% | 3,179 | -2.653% |
| 2026-05-19 | 26.28 | 26.30 | 26.26 | 26.26 | +0.574% | 1,446 | -0.800% |
| 2026-05-18 | 26.11 | 26.11 | 26.11 | 26.11 | 0.000% | 777 | -0.230% |
| 2026-05-15 | 26.11 | 26.11 | 26.11 | 26.11 | +0.038% | 1,200 | -0.230% |
| 2026-05-13 | 26.10 | 26.10 | 26.10 | 26.10 | +0.038% | 102 | -0.192% |
| 2026-05-12 | 26.09 | 26.24 | 26.09 | 26.09 | +0.038% | 1,000 | -0.153% |
| 2026-05-11 | 26.10 | 26.10 | 26.07 | 26.08 | -0.837% | 1,177 | -0.115% |
| 2026-05-07 | 26.05 | 26.30 | 26.05 | 26.30 | +1.388% | 1,157 | -0.951% |
| 2026-05-04 | 26.30 | 26.30 | 25.94 | 25.94 | -1.256% | 464 | +0.424% |
| 2026-04-30 | 25.71 | 26.27 | 25.71 | 26.27 | +1.664% | 691 | -0.837% |
| 2026-04-29 | 25.84 | 25.84 | 25.60 | 25.84 | -0.996% | 550 | +0.813% |
| 2026-04-28 | 26.15 | 26.15 | 26.10 | 26.10 | -0.647% | 1,151 | -0.192% |
| 2026-04-27 | 26.18 | 26.27 | 26.18 | 26.27 | +0.574% | 1,088 | -0.837% |
| 2026-04-24 | 26.12 | 26.50 | 26.10 | 26.12 | +0.927% | 2,072 | -0.268% |
| 2026-04-23 | 26.00 | 26.30 | 25.88 | 25.88 | +0.116% | 2,046 | +0.657% |
| 2026-04-20 | 25.85 | 25.85 | 25.85 | 25.85 | +0.039% | 600 | +0.774% |
| 2026-04-17 | 26.10 | 26.10 | 25.83 | 25.84 | -2.894% | 2,744 | +0.813% |
| 2026-04-15 | 26.45 | 26.72 | 26.45 | 26.61 | +0.339% | 798 | -2.104% |
| 2026-04-14 | 26.46 | 26.76 | 26.46 | 26.52 | +0.322% | 1,734 | -1.772% |
| 2026-04-13 | 26.35 | 26.43 | 26.35 | 26.43 | -0.226% | 652 | -1.456% |
| 2026-04-10 | 26.48 | 26.50 | 26.47 | 26.50 | +0.170% | 2,194 | -1.680% |
| 2026-04-09 | 26.45 | 26.45 | 26.45 | 26.45 | 0.000% | 402 | -1.512% |
| 2026-04-08 | 26.45 | 26.45 | 26.45 | 26.45 | +0.858% | 600 | -1.512% |
| 2026-04-07 | 26.23 | 26.23 | 26.23 | 26.23 | +0.865% | 318 | -0.667% |
| 2026-03-31 | 26.23 | 26.23 | 25.98 | 26.00 | -0.990% | 739 | +0.192% |
| 2026-03-30 | 26.26 | 26.26 | 26.26 | 26.26 | +0.038% | 670 | -0.800% |
| 2026-03-26 | 26.99 | 26.99 | 26.25 | 26.25 | +0.076% | 3,922 | -0.762% |
| 2026-03-25 | 26.23 | 26.23 | 26.23 | 26.23 | -1.019% | 100 | -0.686% |
| 2026-03-24 | 26.50 | 26.50 | 26.47 | 26.50 | +0.379% | 1,387 | -1.698% |
| 2026-03-23 | 26.40 | 26.40 | 26.40 | 26.40 | +0.076% | 166 | -1.326% |
| 2026-03-20 | 26.36 | 26.38 | 26.36 | 26.38 | -0.185% | 397 | -1.251% |
| 2026-03-19 | 26.29 | 26.43 | 26.29 | 26.43 | +1.252% | 904 | -1.433% |
| 2026-03-16 | 26.10 | 26.10 | 26.10 | 26.10 | -0.222% | 1,619 | -0.199% |
| 2026-03-13 | 26.26 | 26.26 | 26.16 | 26.16 | -0.457% | 2,324 | -0.420% |
| 2026-03-12 | 26.30 | 26.30 | 26.28 | 26.28 | -0.568% | 2,575 | -0.875% |
| 2026-03-11 | 26.43 | 26.43 | 26.43 | 26.43 | +0.494% | 362 | -1.438% |
| 2026-03-10 | 26.30 | 26.30 | 26.30 | 26.30 | +0.190% | 427 | -0.951% |
| 2026-03-06 | 26.25 | 26.25 | 26.25 | 26.25 | -0.655% | 589 | -0.762% |
| 2026-03-04 | 26.42 | 26.42 | 26.42 | 26.42 | -0.064% | 174 | -1.412% |
| 2026-03-03 | 26.44 | 26.44 | 26.44 | 26.44 | +0.532% | 108 | -1.475% |
| 2026-03-02 | 26.25 | 26.30 | 26.25 | 26.30 | +0.095% | 661 | -0.951% |
| 2026-02-27 | 26.27 | 26.27 | 26.27 | 26.27 | +0.095% | 184 | -0.856% |
| 2026-02-26 | 26.25 | 26.25 | 26.25 | 26.25 | 0.000% | 143 | -0.762% |
| 2026-02-25 | 26.25 | 26.25 | 26.25 | 26.25 | +0.338% | 515 | -0.762% |
| 2026-02-20 | 25.96 | 26.16 | 25.96 | 26.16 | -0.147% | 286 | -0.427% |
| 2026-02-19 | 26.25 | 26.25 | 26.20 | 26.20 | +0.730% | 503 | -0.573% |
| 2026-02-18 | 26.01 | 26.08 | 26.01 | 26.01 | -0.892% | 1,306 | +0.154% |
| 2026-02-17 | 26.10 | 26.24 | 26.10 | 26.24 | +0.563% | 720 | -0.739% |
| 2026-02-10 | 25.75 | 26.10 | 25.75 | 26.10 | +0.653% | 2,000 | -0.180% |
| 2026-02-06 | 25.72 | 25.93 | 25.60 | 25.93 | +0.455% | 1,753 | +0.472% |
| 2026-02-05 | 25.85 | 25.86 | 25.80 | 25.81 | -0.930% | 2,490 | +0.929% |
| 2026-02-02 | 25.90 | 26.56 | 25.90 | 26.05 | +0.783% | 3,262 | -0.010% |
| 2026-01-30 | 25.78 | 25.85 | 25.78 | 25.85 | 0.000% | 591 | +0.774% |
| 2026-01-28 | 25.80 | 25.85 | 25.80 | 25.85 | +0.194% | 783 | +0.774% |
| 2026-01-27 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 679 | +0.969% |
| 2026-01-26 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 385 | +0.969% |
| 2026-01-23 | 25.80 | 25.84 | 25.80 | 25.80 | +0.389% | 1,577 | +0.969% |
| 2026-01-22 | 25.73 | 25.73 | 25.70 | 25.70 | 0.000% | 411 | +1.362% |
| 2026-01-20 | 25.53 | 25.73 | 25.53 | 25.70 | +0.666% | 2,320 | +1.362% |
| 2026-01-16 | 25.65 | 25.65 | 25.51 | 25.53 | -1.505% | 977 | +2.037% |
| 2026-01-15 | 25.95 | 25.97 | 25.88 | 25.92 | -0.077% | 1,995 | +0.502% |
| 2026-01-14 | 25.99 | 25.99 | 25.94 | 25.94 | +0.699% | 517 | +0.424% |
| 2026-01-13 | 25.85 | 25.85 | 25.76 | 25.76 | +0.039% | 668 | +1.126% |
| 2026-01-12 | 25.96 | 26.00 | 25.75 | 25.75 | -0.483% | 2,934 | +1.165% |
| 2026-01-07 | 25.88 | 25.88 | 25.88 | 25.88 | +0.330% | 121 | +0.676% |
| 2026-01-06 | 25.79 | 25.79 | 25.79 | 25.79 | +0.350% | 385 | +1.008% |
| 2026-01-05 | 25.70 | 25.70 | 25.70 | 25.70 | +0.039% | 261 | +1.362% |
| 2025-12-31 | 25.69 | 25.69 | 25.69 | 25.69 | -0.004% | 245 | +1.401% |
| 2025-12-30 | 25.56 | 25.69 | 25.56 | 25.69 | +0.160% | 296 | +1.397% |
| 2025-12-29 | 25.54 | 25.65 | 25.54 | 25.65 | +0.078% | 524 | +1.560% |
| 2025-12-26 | 25.63 | 25.63 | 25.63 | 25.63 | +0.668% | 195 | +1.639% |
| 2025-12-15 | 25.46 | 25.46 | 25.46 | 25.46 | -0.547% | 221 | +2.317% |
| 2025-12-12 | 25.61 | 25.62 | 25.60 | 25.60 | -0.775% | 1,310 | +1.758% |
| 2025-12-11 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 926 | +0.969% |
| 2025-12-08 | 25.80 | 25.91 | 25.80 | 25.80 | 0.000% | 1,324 | +0.969% |
| 2025-12-05 | 25.75 | 25.81 | 25.75 | 25.80 | +0.194% | 927 | +0.969% |
| 2025-12-04 | 25.75 | 25.75 | 25.75 | 25.75 | -0.116% | 707 | +1.165% |
| 2025-12-03 | 25.50 | 26.00 | 25.50 | 25.78 | -0.617% | 840 | +1.047% |
| 2025-12-02 | 25.94 | 25.94 | 25.94 | 25.94 | +0.543% | 266 | +0.424% |
| 2025-12-01 | 25.80 | 25.80 | 25.80 | 25.80 | -0.731% | 218 | +0.969% |
| 2025-11-28 | 25.99 | 25.99 | 25.99 | 25.99 | +1.128% | 943 | +0.231% |
| 2025-11-26 | 25.60 | 25.75 | 25.60 | 25.70 | +0.312% | 4,240 | +1.362% |
| 2025-11-25 | 25.26 | 25.62 | 25.26 | 25.62 | -0.156% | 595 | +1.678% |
| 2025-11-24 | 25.71 | 25.75 | 25.56 | 25.66 | +0.039% | 871 | +1.520% |
| 2025-11-21 | 25.68 | 25.68 | 25.65 | 25.65 | -0.039% | 213 | +1.559% |
| 2025-11-19 | 25.54 | 25.66 | 25.50 | 25.66 | -0.350% | 519 | +1.520% |
| 2025-11-11 | 25.75 | 25.87 | 25.75 | 25.75 | +0.195% | 352 | +1.165% |
| 2025-11-10 | 25.73 | 25.73 | 25.70 | 25.70 | -0.925% | 568 | +1.362% |
| 2025-11-06 | 26.05 | 26.05 | 25.70 | 25.94 | 0.000% | 2,926 | +0.424% |
| 2025-11-05 | 25.89 | 25.99 | 25.89 | 25.94 | +0.154% | 1,805 | +0.424% |
| 2025-11-04 | 25.32 | 25.98 | 25.28 | 25.90 | 0.000% | 1,032 | +0.579% |
| 2025-11-03 | 25.50 | 25.90 | 25.50 | 25.90 | -0.163% | 306 | +0.579% |
| 2025-10-31 | 25.99 | 25.99 | 25.94 | 25.94 | -0.184% | 618 | +0.415% |
| 2025-10-29 | 25.99 | 25.99 | 25.99 | 25.99 | -0.154% | 162 | +0.231% |
| 2025-10-28 | 26.03 | 26.03 | 26.03 | 26.03 | +0.502% | 457 | +0.077% |
| 2025-10-24 | 25.80 | 25.90 | 25.70 | 25.90 | +0.427% | 3,759 | +0.579% |
| 2025-10-23 | 25.79 | 25.79 | 25.79 | 25.79 | +0.116% | 127 | +1.008% |
| 2025-10-22 | 25.57 | 25.79 | 25.57 | 25.76 | +0.453% | 2,523 | +1.126% |
| 2025-10-20 | 25.64 | 25.64 | 25.58 | 25.64 | +0.210% | 1,306 | +1.584% |
| 2025-10-16 | 25.62 | 25.62 | 25.53 | 25.59 | -1.653% | 1,499 | +1.798% |
| 2025-10-15 | 25.83 | 26.09 | 25.78 | 26.02 | +0.269% | 5,293 | +0.115% |
| 2025-10-14 | 25.75 | 25.95 | 25.75 | 25.95 | +0.271% | 1,456 | +0.385% |
| 2025-10-13 | 25.88 | 25.88 | 25.88 | 25.88 | -0.204% | 237 | +0.657% |
| 2025-10-09 | 25.93 | 25.93 | 25.93 | 25.93 | +0.127% | 450 | +0.451% |
| 2025-10-08 | 25.93 | 25.93 | 25.90 | 25.90 | -0.411% | 631 | +0.579% |
| 2025-10-07 | 25.85 | 26.01 | 25.85 | 26.01 | +0.607% | 3,858 | +0.166% |
| 2025-10-06 | 25.65 | 25.85 | 25.65 | 25.85 | +0.780% | 2,064 | +0.774% |
| 2025-10-03 | 25.65 | 25.65 | 25.65 | 25.65 | +0.431% | 285 | +1.559% |
| 2025-10-02 | 25.78 | 25.87 | 25.54 | 25.54 | -1.199% | 10,443 | +1.997% |
| 2025-10-01 | 26.01 | 26.01 | 25.80 | 25.85 | +0.155% | 3,655 | +0.774% |
| 2025-09-30 | 25.81 | 25.81 | 25.81 | 25.81 | -0.347% | 150 | +0.930% |
| 2025-09-29 | 25.95 | 25.95 | 25.90 | 25.90 | -0.385% | 1,592 | +0.579% |
| 2025-09-26 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 266 | +0.192% |
| 2025-09-25 | 26.04 | 26.04 | 26.00 | 26.00 | -0.269% | 3,078 | +0.192% |
| 2025-09-23 | 25.95 | 26.08 | 25.95 | 26.07 | -0.987% | 1,122 | -0.077% |
| 2025-09-22 | 26.33 | 26.33 | 26.33 | 26.33 | +1.543% | 112 | -1.063% |
| 2025-09-18 | 25.93 | 25.95 | 25.92 | 25.93 | -0.269% | 1,065 | +0.463% |
| 2025-09-16 | 26.32 | 26.32 | 26.00 | 26.00 | -0.669% | 613 | +0.192% |
| 2025-09-15 | 26.18 | 26.18 | 26.18 | 26.18 | +0.906% | 901 | -0.478% |
| 2025-09-11 | 25.95 | 25.95 | 25.88 | 25.94 | -0.039% | 1,020 | +0.424% |
| 2025-09-09 | 25.95 | 25.95 | 25.95 | 25.95 | -0.115% | 220 | +0.385% |
| 2025-09-08 | 25.99 | 25.99 | 25.98 | 25.98 | -1.888% | 3,935 | +0.269% |
| 2025-09-05 | 26.48 | 26.48 | 26.48 | 26.48 | +0.915% | 324 | -1.624% |
| 2025-09-03 | 26.24 | 26.24 | 26.24 | 26.24 | +1.900% | 163 | -0.724% |
| 2025-09-02 | 26.00 | 26.23 | 25.75 | 25.75 | -1.451% | 4,212 | +1.162% |
| 2025-08-27 | 26.06 | 26.13 | 26.06 | 26.13 | -0.038% | 670 | -0.306% |
| 2025-08-11 | 26.14 | 26.14 | 26.14 | 26.14 | +0.385% | 240 | -0.344% |
| 2025-08-06 | 26.04 | 26.04 | 26.04 | 26.04 | -0.039% | 220 | +0.040% |
| 2025-08-05 | 26.14 | 26.14 | 26.05 | 26.05 | -0.154% | 606 | +0.000% |
| 2025-08-01 | 26.09 | 26.09 | 26.03 | 26.09 | -0.077% | 2,814 | -0.153% |
| 2025-07-31 | 26.24 | 26.24 | 26.11 | 26.11 | -0.038% | 1,094 | -0.230% |
| 2025-07-30 | 25.81 | 26.12 | 25.81 | 26.12 | 0.000% | 1,114 | -0.268% |
| 2025-07-29 | 26.12 | 26.12 | 26.12 | 26.12 | +0.802% | 738 | -0.268% |
| 2025-07-24 | 26.28 | 26.28 | 25.91 | 25.91 | +0.998% | 1,126 | +0.532% |
| 2025-07-23 | 25.82 | 26.44 | 25.66 | 25.66 | -2.411% | 5,622 | +1.535% |
| 2025-07-16 | 26.29 | 26.29 | 26.29 | 26.29 | +0.191% | 258 | -0.913% |
| 2025-07-15 | 25.91 | 26.24 | 25.91 | 26.24 | +1.020% | 625 | -0.724% |
| 2025-07-14 | 25.98 | 25.98 | 25.98 | 25.98 | +1.307% | 246 | +0.289% |
| 2025-07-08 | 26.19 | 26.19 | 25.64 | 25.64 | -2.100% | 540 | +1.599% |
| 2025-07-07 | 26.19 | 26.19 | 26.12 | 26.19 | +0.576% | 1,738 | -0.535% |
| 2025-07-02 | 25.95 | 26.04 | 25.95 | 26.04 | +0.935% | 2,371 | +0.038% |
| 2025-07-01 | 25.95 | 25.95 | 25.80 | 25.80 | +0.385% | 840 | +0.973% |
| 2025-06-27 | 26.45 | 26.45 | 25.70 | 25.70 | -1.306% | 3,215 | +1.362% |
| 2025-06-26 | 25.48 | 26.04 | 25.45 | 26.04 | +2.681% | 6,795 | +0.038% |
| 2025-06-24 | 25.30 | 25.50 | 25.15 | 25.36 | -1.092% | 3,750 | +2.721% |
| 2025-06-23 | 25.64 | 25.64 | 25.64 | 25.64 | -0.039% | 395 | +1.599% |
| 2025-06-12 | 25.65 | 25.65 | 25.65 | 25.65 | +0.078% | 382 | +1.559% |
| 2025-06-11 | 25.63 | 25.63 | 25.63 | 25.63 | +0.535% | 361 | +1.639% |
| 2025-06-10 | 25.59 | 25.60 | 25.49 | 25.49 | -0.376% | 670 | +2.182% |
| 2025-06-09 | 25.60 | 25.60 | 25.45 | 25.59 | 0.000% | 1,368 | +1.798% |
| 2025-06-06 | 25.59 | 25.59 | 25.48 | 25.59 | +0.000% | 2,254 | +1.798% |
| 2025-06-03 | 25.56 | 25.64 | 25.31 | 25.59 | +0.708% | 3,888 | +1.798% |
| 2025-05-30 | 25.41 | 25.41 | 25.41 | 25.41 | -0.314% | 945 | +2.519% |
| 2025-05-29 | 25.49 | 25.49 | 25.49 | 25.49 | +0.354% | 211 | +2.197% |
| 2025-05-28 | 25.40 | 25.40 | 25.40 | 25.40 | -0.392% | 314 | +2.559% |
| 2025-05-27 | 25.50 | 25.50 | 25.39 | 25.50 | -0.196% | 791 | +2.157% |
| 2025-05-23 | 25.50 | 25.55 | 25.50 | 25.55 | +0.266% | 546 | +1.957% |
| 2025-05-22 | 25.42 | 25.48 | 25.40 | 25.48 | -0.460% | 1,174 | +2.228% |
| 2025-05-21 | 25.50 | 25.60 | 25.50 | 25.60 | +0.039% | 334 | +1.758% |
| 2025-05-20 | 25.59 | 25.59 | 25.59 | 25.59 | +0.047% | 265 | +1.798% |
| 2025-05-19 | 25.38 | 25.58 | 25.38 | 25.58 | +0.959% | 923 | +1.845% |
| 2025-05-15 | 25.40 | 25.47 | 25.34 | 25.34 | +0.059% | 940 | +2.822% |
| 2025-05-14 | 25.03 | 25.32 | 25.00 | 25.32 | -0.706% | 552 | +2.883% |
| 2025-05-13 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 477 | +2.157% |
| 2025-05-09 | 25.50 | 25.50 | 25.50 | 25.50 | +0.394% | 452 | +2.157% |
| 2025-05-08 | 25.30 | 25.52 | 25.30 | 25.40 | +0.674% | 2,002 | +2.559% |
| 2025-05-07 | 25.23 | 25.23 | 25.23 | 25.23 | +0.119% | 478 | +3.250% |
| 2025-05-06 | 25.14 | 25.20 | 25.14 | 25.20 | 0.000% | 517 | +3.373% |
| 2025-05-05 | 25.00 | 25.20 | 25.00 | 25.20 | +0.302% | 1,348 | +3.373% |
| 2025-05-02 | 25.08 | 25.12 | 25.07 | 25.12 | +0.360% | 1,128 | +3.685% |
| 2025-05-01 | 25.09 | 25.19 | 25.03 | 25.03 | +0.417% | 1,865 | +4.058% |
| 2025-04-30 | 24.93 | 24.93 | 24.93 | 24.93 | +0.302% | 505 | +4.493% |
| 2025-04-29 | 25.15 | 25.17 | 24.86 | 24.86 | -0.976% | 1,300 | +4.808% |
| 2025-04-28 | 25.10 | 25.10 | 25.10 | 25.10 | -0.357% | 207 | +3.785% |
| 2025-04-24 | 25.08 | 25.19 | 25.08 | 25.19 | +0.679% | 1,700 | +3.414% |
| 2025-04-22 | 25.02 | 25.02 | 25.02 | 25.02 | -0.314% | 166 | +4.117% |
| 2025-04-21 | 25.01 | 25.11 | 25.01 | 25.10 | +0.355% | 2,393 | +3.789% |
| 2025-04-17 | 25.18 | 25.18 | 25.01 | 25.01 | -2.304% | 474 | +4.158% |
| 2025-04-16 | 25.56 | 25.60 | 25.55 | 25.60 | +0.589% | 1,183 | +1.758% |
| 2025-04-15 | 25.45 | 25.45 | 25.45 | 25.45 | -0.547% | 411 | +2.358% |
| 2025-04-14 | 25.59 | 25.59 | 25.59 | 25.59 | +0.748% | 335 | +1.798% |
| 2025-04-11 | 25.56 | 25.60 | 25.40 | 25.40 | -0.548% | 1,257 | +2.559% |
| 2025-04-09 | 25.16 | 25.58 | 25.16 | 25.54 | +0.157% | 5,354 | +1.997% |
| 2025-04-08 | 25.50 | 25.50 | 25.50 | 25.50 | +2.000% | 152 | +2.157% |
| 2025-04-07 | 25.00 | 25.00 | 25.00 | 25.00 | -0.467% | 1,093 | +4.200% |
| 2025-04-04 | 25.33 | 25.33 | 25.10 | 25.12 | -1.235% | 4,296 | +3.713% |
| 2025-04-03 | 26.50 | 26.50 | 25.30 | 25.43 | -0.697% | 2,226 | +2.432% |
| 2025-04-02 | 25.46 | 25.61 | 25.46 | 25.61 | +0.787% | 865 | +1.718% |
| 2025-03-27 | 25.41 | 25.41 | 25.41 | 25.41 | +0.276% | 640 | +2.519% |
| 2025-03-26 | 25.36 | 25.36 | 25.34 | 25.34 | -0.783% | 1,998 | +2.802% |
| 2025-03-25 | 25.42 | 25.54 | 25.42 | 25.54 | +0.514% | 525 | +1.997% |
| 2025-03-19 | 25.42 | 25.43 | 25.40 | 25.41 | +0.341% | 2,828 | +2.522% |
| 2025-03-18 | 25.21 | 25.42 | 25.21 | 25.32 | +0.051% | 1,901 | +2.871% |
| 2025-03-17 | 25.45 | 25.45 | 25.31 | 25.31 | -0.667% | 1,285 | +2.923% |
| 2025-03-14 | 25.47 | 25.48 | 25.47 | 25.48 | +0.711% | 517 | +2.237% |
| 2025-03-12 | 25.34 | 25.34 | 25.30 | 25.30 | +0.156% | 591 | +2.964% |
| 2025-03-11 | 25.20 | 25.28 | 25.20 | 25.26 | -0.452% | 1,606 | +3.125% |
| 2025-03-10 | 25.25 | 25.38 | 25.11 | 25.38 | +0.218% | 1,251 | +2.659% |
| 2025-03-07 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 180 | +2.883% |
| 2025-03-06 | 25.45 | 25.45 | 25.32 | 25.32 | -0.354% | 1,321 | +2.883% |
| 2025-03-05 | 25.41 | 25.41 | 25.41 | 25.41 | +0.833% | 1,000 | +2.519% |
| 2025-03-04 | 25.15 | 25.20 | 25.15 | 25.20 | -0.592% | 1,426 | +3.373% |
| 2025-03-03 | 25.35 | 25.35 | 25.35 | 25.35 | +0.595% | 1,810 | +2.761% |
| 2025-02-28 | 25.31 | 25.31 | 25.20 | 25.20 | -0.198% | 2,410 | +3.373% |
| 2025-02-27 | 25.35 | 25.39 | 25.21 | 25.25 | -0.394% | 955 | +3.168% |
| 2025-02-25 | 25.45 | 25.45 | 25.35 | 25.35 | +0.059% | 260 | +2.761% |
| 2025-02-21 | 25.39 | 25.39 | 25.34 | 25.34 | -0.319% | 1,442 | +2.822% |
| 2025-02-20 | 25.51 | 25.61 | 25.39 | 25.42 | -0.719% | 5,496 | +2.494% |
| 2025-02-19 | 25.64 | 25.64 | 25.60 | 25.60 | +0.845% | 809 | +1.758% |
| 2025-02-14 | 25.30 | 25.39 | 25.30 | 25.39 | -0.800% | 495 | +2.618% |
| 2025-02-13 | 25.47 | 25.59 | 25.47 | 25.59 | +1.306% | 968 | +1.798% |
| 2025-02-12 | 25.23 | 25.27 | 25.23 | 25.26 | -0.198% | 1,152 | +3.127% |
| 2025-02-10 | 25.38 | 25.50 | 25.31 | 25.31 | -0.157% | 4,286 | +2.923% |
| 2025-02-07 | 25.35 | 25.35 | 25.35 | 25.35 | +0.476% | 101 | +2.761% |
| 2025-02-05 | 25.23 | 25.23 | 25.21 | 25.23 | -0.300% | 900 | +3.250% |
| 2025-02-04 | 25.30 | 25.31 | 25.24 | 25.31 | -0.448% | 2,155 | +2.940% |
| 2025-02-03 | 25.28 | 25.42 | 25.28 | 25.42 | +0.039% | 967 | +2.478% |
| 2025-01-31 | 25.41 | 25.41 | 25.35 | 25.41 | 0.000% | 829 | +2.519% |
| 2025-01-30 | 25.41 | 25.41 | 25.41 | 25.41 | +0.713% | 223 | +2.519% |
| 2025-01-29 | 25.40 | 25.40 | 25.23 | 25.23 | -0.708% | 514 | +3.250% |
| 2025-01-28 | 25.42 | 25.42 | 25.41 | 25.41 | +0.118% | 1,653 | +2.519% |
| 2025-01-27 | 25.38 | 25.38 | 25.38 | 25.38 | +0.118% | 1,730 | +2.640% |
| 2025-01-24 | 25.38 | 25.38 | 25.13 | 25.35 | +0.198% | 2,498 | +2.761% |
| 2025-01-23 | 25.30 | 25.35 | 25.18 | 25.30 | +0.596% | 1,299 | +2.964% |
| 2025-01-22 | 25.21 | 25.31 | 25.04 | 25.15 | -0.396% | 6,168 | +3.579% |
| 2025-01-21 | 25.23 | 25.30 | 25.20 | 25.25 | +0.678% | 2,046 | +3.168% |
| 2025-01-17 | 25.21 | 25.21 | 24.91 | 25.08 | -1.260% | 4,869 | +3.868% |
| 2025-01-16 | 25.42 | 25.42 | 25.40 | 25.40 | +0.099% | 944 | +2.559% |
| 2025-01-15 | 25.37 | 25.38 | 25.37 | 25.38 | +0.111% | 2,999 | +2.660% |
| 2025-01-14 | 25.34 | 25.38 | 25.34 | 25.35 | -0.308% | 697 | +2.774% |
| 2025-01-13 | 25.46 | 25.50 | 25.36 | 25.43 | -0.509% | 2,752 | +2.458% |
| 2025-01-08 | 25.51 | 25.55 | 25.46 | 25.55 | -0.719% | 1,952 | +1.937% |
| 2025-01-07 | 25.64 | 25.75 | 25.46 | 25.74 | +0.941% | 3,504 | +1.204% |
| 2025-01-06 | 25.45 | 25.50 | 25.36 | 25.50 | +0.196% | 1,992 | +2.157% |
| 2025-01-03 | 25.38 | 25.50 | 25.38 | 25.45 | +0.593% | 780 | +2.358% |
| 2025-01-02 | 25.50 | 25.53 | 24.95 | 25.30 | -0.706% | 12,150 | +2.964% |
| 2024-12-30 | 25.48 | 25.48 | 25.48 | 25.48 | -0.000% | 677 | +2.237% |
| 2024-12-27 | 25.48 | 25.48 | 25.48 | 25.48 | +0.315% | 500 | +2.237% |
| 2024-12-24 | 25.40 | 25.40 | 25.40 | 25.40 | +0.000% | 1,559 | +2.559% |
| 2024-12-23 | 25.39 | 25.40 | 25.39 | 25.40 | -0.000% | 1,447 | +2.559% |
| 2024-12-19 | 25.41 | 25.41 | 25.40 | 25.40 | 0.000% | 732 | +2.559% |
| 2024-12-18 | 25.41 | 25.41 | 25.40 | 25.40 | -0.157% | 936 | +2.559% |
| 2024-12-17 | 25.51 | 25.63 | 25.44 | 25.44 | -0.235% | 7,478 | +2.398% |
| 2024-12-13 | 25.57 | 25.57 | 25.50 | 25.50 | +0.196% | 211 | +2.157% |
| 2024-12-12 | 25.45 | 25.45 | 25.45 | 25.45 | -0.352% | 253 | +2.358% |
| 2024-12-11 | 25.54 | 25.54 | 25.54 | 25.54 | +0.275% | 206 | +1.997% |
| 2024-12-10 | 25.47 | 25.47 | 25.47 | 25.47 | -0.547% | 194 | +2.277% |
| 2024-12-09 | 25.62 | 25.62 | 25.61 | 25.61 | +0.078% | 377 | +1.718% |
| 2024-12-06 | 25.80 | 25.80 | 25.47 | 25.59 | -0.059% | 2,377 | +1.798% |
| 2024-12-04 | 25.61 | 25.61 | 25.61 | 25.61 | -0.677% | 550 | +1.738% |
| 2024-12-02 | 25.69 | 25.78 | 25.69 | 25.78 | +1.414% | 528 | +1.050% |
| 2024-11-26 | 25.43 | 25.43 | 25.42 | 25.42 | -0.353% | 300 | +2.478% |
| 2024-11-21 | 25.51 | 25.51 | 25.51 | 25.51 | +0.196% | 190 | +2.117% |
| 2024-11-20 | 25.61 | 25.61 | 25.46 | 25.46 | -0.933% | 2,543 | +2.317% |
| 2024-11-19 | 25.70 | 25.70 | 25.70 | 25.70 | +0.195% | 302 | +1.362% |
| 2024-11-18 | 25.75 | 26.00 | 25.60 | 25.65 | -0.543% | 4,319 | +1.559% |
| 2024-11-14 | 25.79 | 25.79 | 25.79 | 25.79 | -0.038% | 1,600 | +1.008% |
| 2024-11-13 | 25.70 | 25.80 | 25.70 | 25.80 | +0.683% | 1,962 | +0.969% |
| 2024-11-12 | 25.57 | 25.63 | 25.57 | 25.63 | +0.087% | 205 | +1.659% |
| 2024-11-11 | 25.56 | 25.63 | 25.56 | 25.60 | -0.065% | 1,300 | +1.747% |
| 2024-11-08 | 25.61 | 25.62 | 25.60 | 25.62 | +0.037% | 708 | +1.681% |
| 2024-11-07 | 25.62 | 25.65 | 25.60 | 25.61 | -0.039% | 1,221 | +1.718% |
| 2024-11-06 | 25.61 | 25.62 | 25.61 | 25.62 | -0.117% | 1,580 | +1.678% |
| 2024-11-05 | 25.98 | 25.98 | 25.55 | 25.65 | -0.581% | 1,251 | +1.559% |
| 2024-11-04 | 25.82 | 25.82 | 25.80 | 25.80 | +0.961% | 940 | +0.969% |
| 2024-11-01 | 25.55 | 25.55 | 25.55 | 25.55 | -1.144% | 687 | +1.939% |
| 2024-10-30 | 25.85 | 25.85 | 25.85 | 25.85 | -0.154% | 144 | +0.774% |
| 2024-10-29 | 25.80 | 25.89 | 25.75 | 25.89 | +1.192% | 4,487 | +0.618% |
| 2024-10-28 | 25.59 | 25.59 | 25.59 | 25.59 | +0.098% | 662 | +1.817% |
| 2024-10-25 | 25.56 | 25.56 | 25.56 | 25.56 | -0.178% | 596 | +1.917% |
| 2024-10-24 | 25.68 | 25.68 | 25.61 | 25.61 | -0.367% | 358 | +1.735% |
| 2024-10-23 | 25.70 | 25.70 | 25.70 | 25.70 | +0.180% | 760 | +1.362% |
| 2024-10-22 | 25.67 | 25.67 | 25.65 | 25.65 | -0.102% | 1,173 | +1.544% |
| 2024-10-21 | 25.56 | 25.68 | 25.55 | 25.68 | +0.666% | 6,353 | +1.441% |
| 2024-10-18 | 25.50 | 25.55 | 25.42 | 25.51 | -1.620% | 2,295 | +2.117% |
| 2024-10-17 | 25.93 | 25.93 | 25.93 | 25.93 | -0.030% | 1,300 | +0.463% |
| 2024-10-16 | 25.80 | 25.94 | 25.80 | 25.94 | +0.417% | 1,576 | +0.433% |
| 2024-10-15 | 25.70 | 25.83 | 25.63 | 25.83 | +0.311% | 2,321 | +0.852% |
| 2024-10-14 | 25.82 | 25.88 | 25.61 | 25.75 | -0.464% | 12,211 | +1.165% |
| 2024-10-11 | 25.80 | 25.87 | 25.65 | 25.87 | -0.039% | 4,384 | +0.696% |
| 2024-10-10 | 25.88 | 25.88 | 25.88 | 25.88 | +0.116% | 531 | +0.657% |
| 2024-10-09 | 25.85 | 25.85 | 25.85 | 25.85 | +0.466% | 236 | +0.774% |
| 2024-10-08 | 25.88 | 25.88 | 25.73 | 25.73 | +0.312% | 645 | +1.244% |
| 2024-10-07 | 25.65 | 25.65 | 25.65 | 25.65 | -0.078% | 271 | +1.559% |
| 2024-10-03 | 25.52 | 25.79 | 25.52 | 25.67 | +0.000% | 1,950 | +1.480% |
| 2024-10-02 | 25.67 | 25.67 | 25.67 | 25.67 | -0.465% | 100 | +1.480% |
| 2024-10-01 | 25.82 | 25.82 | 25.79 | 25.79 | 0.000% | 627 | +1.008% |
| 2024-09-30 | 25.71 | 25.95 | 25.36 | 25.79 | +0.292% | 3,465 | +1.008% |
| 2024-09-24 | 25.80 | 25.80 | 25.71 | 25.71 | -0.368% | 671 | +1.303% |
| 2024-09-23 | 25.81 | 25.81 | 25.81 | 25.81 | +0.155% | 250 | +0.930% |
| 2024-09-20 | 25.96 | 25.96 | 25.63 | 25.77 | 0.000% | 1,645 | +1.087% |
| 2024-09-19 | 25.77 | 25.77 | 25.77 | 25.77 | +0.019% | 1,539 | +1.087% |
| 2024-09-18 | 25.77 | 25.77 | 25.77 | 25.77 | +0.253% | 570 | +1.106% |
| 2024-09-17 | 25.74 | 25.85 | 25.70 | 25.70 | -0.657% | 2,205 | +1.362% |
| 2024-09-16 | 26.08 | 26.20 | 25.74 | 25.87 | -0.462% | 2,974 | +0.696% |
| 2024-09-13 | 25.71 | 25.99 | 25.70 | 25.99 | +1.036% | 3,335 | +0.231% |
| 2024-09-12 | 25.70 | 25.72 | 25.70 | 25.72 | +0.130% | 2,990 | +1.270% |
| 2024-09-10 | 25.67 | 25.69 | 25.60 | 25.69 | +0.039% | 1,621 | +1.401% |
| 2024-09-09 | 25.67 | 25.68 | 25.67 | 25.68 | -0.039% | 299 | +1.441% |
| 2024-09-06 | 25.69 | 25.69 | 25.69 | 25.69 | +0.548% | 349 | +1.401% |
| 2024-09-05 | 25.50 | 25.55 | 25.50 | 25.55 | +0.551% | 4,161 | +1.957% |
| 2024-09-04 | 25.65 | 25.66 | 25.41 | 25.41 | -0.742% | 2,912 | +2.519% |
| 2024-09-03 | 25.60 | 25.60 | 25.60 | 25.60 | -0.039% | 618 | +1.758% |
| 2024-08-30 | 25.56 | 25.61 | 25.56 | 25.61 | -0.234% | 1,925 | +1.718% |
| 2024-08-28 | 25.69 | 25.69 | 25.67 | 25.67 | +0.470% | 846 | +1.480% |
| 2024-08-27 | 25.55 | 25.55 | 25.55 | 25.55 | -0.351% | 317 | +1.957% |
| 2024-08-23 | 25.65 | 25.75 | 25.64 | 25.64 | +0.156% | 2,180 | +1.599% |
| 2024-08-22 | 25.60 | 25.60 | 25.60 | 25.60 | +0.187% | 1,110 | +1.758% |
| 2024-08-21 | 25.61 | 25.61 | 25.41 | 25.55 | +0.166% | 1,918 | +1.948% |
| 2024-08-20 | 25.51 | 25.51 | 25.50 | 25.51 | 0.000% | 1,610 | +2.117% |
| 2024-08-19 | 25.70 | 25.70 | 25.50 | 25.51 | +0.078% | 1,105 | +2.117% |
| 2024-08-16 | 25.68 | 25.68 | 25.49 | 25.49 | -0.617% | 1,997 | +2.197% |
| 2024-08-15 | 25.60 | 25.75 | 25.60 | 25.65 | +0.582% | 2,940 | +1.566% |
| 2024-08-14 | 25.65 | 25.71 | 25.40 | 25.50 | -0.971% | 7,699 | +2.157% |
| 2024-08-12 | 25.75 | 25.75 | 25.73 | 25.75 | -0.655% | 794 | +1.165% |
| 2024-08-09 | 25.92 | 25.92 | 25.92 | 25.92 | 0.000% | 537 | +0.502% |