SB/PD
Safe Bulkers, Inc. 8.00% Series D
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.65USD+0.078%(+0.02)824
After-hoursOct 2, 2026 4:10:30 PM EDT
25.65USD0.000%(0.00)
SB/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.80 | 25.80 | 25.59 | 25.65 | +0.078% | 824 | 0.000% |
| 2026-10-01 | 25.81 | 25.81 | 25.59 | 25.63 | +0.313% | 2,576 | +0.078% |
| 2026-09-30 | 25.60 | 25.82 | 25.53 | 25.55 | -2.481% | 12,543 | +0.391% |
| 2026-09-29 | 26.20 | 26.20 | 26.20 | 26.20 | +1.748% | 1,104 | -2.099% |
| 2026-09-28 | 25.75 | 25.75 | 25.75 | 25.75 | -0.790% | 476 | -0.388% |
| 2026-09-25 | 26.17 | 26.17 | 25.80 | 25.95 | -0.803% | 1,253 | -1.175% |
| 2026-09-24 | 25.75 | 26.17 | 25.75 | 26.16 | +1.533% | 2,444 | -1.968% |
| 2026-09-23 | 25.77 | 25.77 | 25.77 | 25.77 | -0.194% | 664 | -0.466% |
| 2026-09-22 | 25.83 | 25.87 | 25.75 | 25.82 | -0.692% | 3,686 | -0.658% |
| 2026-09-21 | 25.99 | 26.00 | 25.99 | 26.00 | +0.541% | 937 | -1.346% |
| 2026-09-18 | 25.84 | 25.87 | 25.84 | 25.86 | -0.920% | 6,438 | -0.812% |
| 2026-09-16 | 25.90 | 26.10 | 25.90 | 26.10 | +0.772% | 695 | -1.724% |
| 2026-09-15 | 25.90 | 25.90 | 25.90 | 25.90 | +0.563% | 1,936 | -0.965% |
| 2026-09-11 | 25.67 | 25.91 | 25.67 | 25.75 | +0.331% | 9,866 | -0.408% |
| 2026-09-10 | 25.97 | 25.97 | 25.54 | 25.67 | -1.231% | 9,021 | -0.078% |
| 2026-09-09 | 26.00 | 26.08 | 25.93 | 25.99 | -0.154% | 7,992 | -1.308% |
| 2026-09-08 | 26.01 | 26.09 | 26.00 | 26.03 | -0.649% | 3,336 | -1.460% |
| 2026-09-04 | 26.16 | 26.20 | 26.16 | 26.20 | +0.443% | 878 | -2.099% |
| 2026-09-03 | 26.18 | 26.49 | 26.01 | 26.08 | -0.136% | 5,114 | -1.665% |
| 2026-09-02 | 26.59 | 26.59 | 26.02 | 26.12 | -0.229% | 8,559 | -1.799% |
| 2026-09-01 | 26.15 | 26.19 | 26.15 | 26.18 | +0.287% | 4,394 | -2.024% |
| 2026-08-31 | 26.17 | 26.31 | 26.11 | 26.11 | -0.172% | 7,140 | -1.743% |
| 2026-08-28 | 26.04 | 26.23 | 26.04 | 26.15 | -0.759% | 9,609 | -1.912% |
| 2026-08-27 | 26.30 | 26.39 | 26.19 | 26.35 | -0.791% | 5,505 | -2.657% |
| 2026-08-26 | 26.17 | 26.56 | 26.10 | 26.56 | +1.958% | 13,590 | -3.426% |
| 2026-08-25 | 26.07 | 26.07 | 26.05 | 26.05 | +0.115% | 1,433 | -1.536% |
| 2026-08-24 | 25.94 | 26.07 | 25.94 | 26.02 | +0.058% | 3,668 | -1.422% |
| 2026-08-21 | 26.15 | 26.15 | 25.90 | 26.00 | -0.211% | 3,263 | -1.365% |
| 2026-08-20 | 26.09 | 26.09 | 26.01 | 26.06 | -0.038% | 4,304 | -1.573% |
| 2026-08-19 | 26.00 | 26.10 | 25.95 | 26.07 | +0.269% | 13,942 | -1.611% |
| 2026-08-18 | 26.12 | 26.12 | 26.00 | 26.00 | +0.038% | 1,820 | -1.346% |
| 2026-08-17 | 26.15 | 26.15 | 25.99 | 25.99 | -0.460% | 2,237 | -1.308% |
| 2026-08-14 | 26.09 | 26.12 | 26.07 | 26.11 | -0.038% | 7,799 | -1.762% |
| 2026-08-13 | 26.00 | 26.16 | 26.00 | 26.12 | +0.138% | 23,648 | -1.799% |
| 2026-08-12 | 26.11 | 26.17 | 26.01 | 26.08 | +0.092% | 10,327 | -1.664% |
| 2026-08-11 | 26.00 | 26.06 | 26.00 | 26.06 | +0.231% | 2,233 | -1.573% |
| 2026-08-10 | 25.89 | 26.00 | 25.89 | 26.00 | +0.000% | 2,964 | -1.346% |
| 2026-08-07 | 25.99 | 26.00 | 25.99 | 26.00 | +0.409% | 728 | -1.346% |
| 2026-08-06 | 25.99 | 26.00 | 25.84 | 25.89 | -0.408% | 1,983 | -0.942% |
| 2026-08-05 | 26.00 | 26.01 | 25.93 | 26.00 | +0.580% | 3,039 | -1.346% |
| 2026-08-04 | 25.85 | 25.86 | 25.75 | 25.85 | -0.270% | 4,470 | -0.774% |
| 2026-08-03 | 25.87 | 26.00 | 25.87 | 25.92 | -0.140% | 3,565 | -1.042% |
| 2026-07-31 | 26.00 | 26.00 | 25.96 | 25.96 | +0.121% | 710 | -1.180% |
| 2026-07-30 | 25.85 | 25.93 | 25.85 | 25.93 | +0.290% | 546 | -1.061% |
| 2026-07-29 | 25.85 | 25.85 | 25.85 | 25.85 | +0.077% | 533 | -0.774% |
| 2026-07-28 | 25.75 | 25.84 | 25.51 | 25.83 | +0.310% | 10,569 | -0.697% |
| 2026-07-27 | 25.76 | 25.76 | 25.52 | 25.75 | +0.000% | 3,443 | -0.389% |
| 2026-07-24 | 25.95 | 25.95 | 25.75 | 25.75 | -0.348% | 569 | -0.388% |
| 2026-07-23 | 25.76 | 25.84 | 25.76 | 25.84 | +0.155% | 1,103 | -0.735% |
| 2026-07-22 | 25.80 | 25.80 | 25.80 | 25.80 | -0.655% | 442 | -0.581% |
| 2026-07-21 | 25.80 | 26.00 | 25.80 | 25.97 | +0.270% | 1,804 | -1.232% |
| 2026-07-20 | 25.77 | 25.90 | 25.77 | 25.90 | +0.739% | 1,824 | -0.966% |
| 2026-07-17 | 26.00 | 26.00 | 25.71 | 25.71 | -2.225% | 2,116 | -0.233% |
| 2026-07-16 | 26.30 | 26.30 | 26.30 | 26.30 | -0.171% | 131 | -2.453% |
| 2026-07-15 | 26.39 | 26.39 | 26.14 | 26.34 | -0.114% | 4,464 | -2.620% |
| 2026-07-14 | 26.22 | 26.37 | 26.22 | 26.37 | +0.572% | 1,042 | -2.730% |
| 2026-07-13 | 26.12 | 26.23 | 26.10 | 26.22 | +0.115% | 1,944 | -2.174% |
| 2026-07-10 | 26.15 | 26.22 | 26.15 | 26.19 | +0.306% | 636 | -2.062% |
| 2026-07-09 | 26.09 | 26.17 | 26.05 | 26.11 | +0.115% | 5,560 | -1.762% |
| 2026-07-08 | 26.01 | 26.24 | 26.01 | 26.08 | -0.057% | 2,957 | -1.649% |
| 2026-07-07 | 26.03 | 26.17 | 26.00 | 26.09 | -0.382% | 10,088 | -1.705% |
| 2026-07-06 | 26.36 | 26.36 | 26.20 | 26.20 | -0.271% | 270 | -2.081% |
| 2026-07-02 | 26.29 | 26.29 | 26.26 | 26.27 | +0.559% | 385 | -2.346% |
| 2026-07-01 | 26.24 | 26.24 | 26.12 | 26.12 | +0.423% | 882 | -1.799% |
| 2026-06-30 | 26.00 | 26.01 | 26.00 | 26.01 | +0.038% | 425 | -1.384% |
| 2026-06-29 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 1,638 | -1.346% |
| 2026-06-26 | 26.00 | 26.00 | 26.00 | 26.00 | -0.168% | 340 | -1.346% |
| 2026-06-25 | 26.04 | 26.04 | 26.04 | 26.04 | +0.091% | 1,018 | -1.512% |
| 2026-06-24 | 26.25 | 26.25 | 26.02 | 26.02 | +0.077% | 608 | -1.422% |
| 2026-06-23 | 26.00 | 26.00 | 26.00 | 26.00 | -1.065% | 1,105 | -1.346% |
| 2026-06-22 | 26.28 | 26.28 | 26.28 | 26.28 | -0.076% | 567 | -2.397% |
| 2026-06-17 | 26.02 | 26.30 | 26.02 | 26.30 | +0.960% | 1,906 | -2.471% |
| 2026-06-16 | 26.05 | 26.05 | 26.05 | 26.05 | -1.186% | 976 | -1.536% |
| 2026-06-15 | 26.04 | 26.36 | 26.04 | 26.36 | +1.395% | 498 | -2.703% |
| 2026-06-12 | 26.00 | 26.01 | 26.00 | 26.00 | -0.725% | 845 | -1.346% |
| 2026-06-11 | 26.19 | 26.19 | 26.19 | 26.19 | +0.731% | 214 | -2.062% |
| 2026-06-10 | 26.01 | 26.20 | 26.00 | 26.00 | -0.192% | 4,912 | -1.346% |
| 2026-06-09 | 26.00 | 26.14 | 26.00 | 26.05 | +0.579% | 1,210 | -1.536% |
| 2026-06-08 | 25.95 | 25.95 | 25.90 | 25.90 | -0.366% | 960 | -0.965% |
| 2026-06-05 | 25.94 | 26.10 | 25.85 | 26.00 | -0.363% | 2,345 | -1.328% |
| 2026-06-04 | 25.90 | 26.09 | 25.90 | 26.09 | +0.734% | 3,842 | -1.686% |
| 2026-06-03 | 25.98 | 26.00 | 25.90 | 25.90 | +0.155% | 3,710 | -0.965% |
| 2026-06-02 | 25.85 | 25.89 | 25.85 | 25.86 | 0.000% | 1,570 | -0.812% |
| 2026-06-01 | 25.86 | 25.86 | 25.85 | 25.86 | -0.385% | 802 | -0.812% |
| 2026-05-29 | 25.89 | 25.96 | 25.85 | 25.96 | +0.012% | 517 | -1.194% |
| 2026-05-28 | 26.01 | 26.20 | 25.56 | 25.96 | -0.127% | 9,793 | -1.183% |
| 2026-05-27 | 26.10 | 26.10 | 25.95 | 25.99 | -0.612% | 5,453 | -1.308% |
| 2026-05-26 | 26.25 | 26.25 | 26.11 | 26.15 | -0.778% | 1,699 | -1.912% |
| 2026-05-22 | 26.38 | 26.38 | 26.11 | 26.36 | +0.324% | 1,014 | -2.675% |
| 2026-05-21 | 26.10 | 26.27 | 26.10 | 26.27 | +0.651% | 746 | -2.360% |
| 2026-05-20 | 26.10 | 26.10 | 26.10 | 26.10 | -0.874% | 247 | -1.724% |
| 2026-05-19 | 26.60 | 26.60 | 26.22 | 26.33 | +0.420% | 1,935 | -2.583% |
| 2026-05-18 | 26.22 | 26.22 | 26.22 | 26.22 | +0.172% | 117 | -2.174% |
| 2026-05-15 | 26.10 | 26.18 | 25.90 | 26.18 | +0.249% | 3,077 | -2.006% |
| 2026-05-14 | 26.15 | 26.15 | 26.11 | 26.11 | -0.760% | 733 | -1.762% |
| 2026-05-13 | 26.31 | 26.31 | 26.31 | 26.31 | +0.458% | 203 | -2.508% |
| 2026-05-12 | 26.19 | 26.19 | 26.19 | 26.19 | -0.379% | 102 | -2.062% |
| 2026-05-11 | 26.11 | 26.39 | 26.05 | 26.29 | -0.058% | 11,751 | -2.433% |
| 2026-05-08 | 26.11 | 26.30 | 26.11 | 26.30 | +0.210% | 337 | -2.490% |
| 2026-05-07 | 26.18 | 26.42 | 26.18 | 26.25 | +0.172% | 4,302 | -2.286% |
| 2026-05-06 | 26.15 | 26.49 | 26.11 | 26.20 | +0.402% | 1,108 | -2.118% |
| 2026-05-05 | 26.07 | 26.15 | 26.07 | 26.10 | -0.382% | 3,635 | -1.724% |
| 2026-05-04 | 26.30 | 26.30 | 26.16 | 26.20 | -1.095% | 1,146 | -2.099% |
| 2026-05-01 | 26.25 | 26.49 | 26.25 | 26.49 | +1.494% | 1,337 | -3.171% |
| 2026-04-30 | 26.24 | 26.24 | 26.10 | 26.10 | -0.742% | 720 | -1.724% |
| 2026-04-29 | 26.30 | 26.30 | 26.30 | 26.30 | +0.554% | 1,063 | -2.453% |
| 2026-04-28 | 26.20 | 26.20 | 26.15 | 26.15 | -1.691% | 1,070 | -1.912% |
| 2026-04-27 | 26.17 | 26.60 | 26.17 | 26.60 | +1.449% | 510 | -3.571% |
| 2026-04-24 | 26.40 | 26.40 | 26.22 | 26.22 | +0.038% | 2,393 | -2.174% |
| 2026-04-23 | 26.30 | 26.30 | 26.17 | 26.21 | +0.038% | 1,038 | -2.137% |
| 2026-04-22 | 26.32 | 26.32 | 26.20 | 26.20 | +0.460% | 1,984 | -2.099% |
| 2026-04-21 | 26.08 | 26.08 | 26.08 | 26.08 | -2.432% | 276 | -1.649% |
| 2026-04-20 | 26.73 | 26.73 | 26.73 | 26.73 | +1.327% | 342 | -4.040% |
| 2026-04-17 | 26.30 | 26.45 | 26.26 | 26.38 | -0.566% | 3,265 | -2.767% |
| 2026-04-16 | 26.53 | 26.53 | 26.53 | 26.53 | +0.019% | 385 | -3.317% |
| 2026-04-15 | 26.70 | 26.78 | 26.52 | 26.52 | -1.026% | 995 | -3.299% |
| 2026-04-14 | 26.70 | 26.80 | 26.70 | 26.80 | +0.375% | 1,297 | -4.291% |
| 2026-04-13 | 26.72 | 26.75 | 26.70 | 26.70 | -0.224% | 2,027 | -3.933% |
| 2026-04-10 | 26.71 | 26.79 | 26.57 | 26.76 | +0.187% | 3,232 | -4.148% |
| 2026-04-09 | 26.79 | 26.79 | 26.71 | 26.71 | -0.261% | 888 | -3.969% |
| 2026-04-08 | 26.76 | 26.78 | 26.76 | 26.78 | +0.771% | 1,145 | -4.220% |
| 2026-04-07 | 26.77 | 26.77 | 26.57 | 26.57 | +0.283% | 349 | -3.481% |
| 2026-04-06 | 26.52 | 26.61 | 26.50 | 26.50 | -0.316% | 1,288 | -3.208% |
| 2026-04-02 | 26.37 | 26.70 | 26.37 | 26.58 | +0.317% | 2,332 | -3.513% |
| 2026-04-01 | 26.50 | 26.50 | 26.50 | 26.50 | -0.669% | 2,610 | -3.208% |
| 2026-03-31 | 26.35 | 26.68 | 26.35 | 26.68 | +0.979% | 1,885 | -3.856% |
| 2026-03-30 | 26.63 | 26.64 | 26.42 | 26.42 | -0.900% | 1,573 | -2.914% |
| 2026-03-27 | 26.51 | 26.67 | 26.51 | 26.66 | +0.038% | 5,211 | -3.788% |
| 2026-03-26 | 26.59 | 26.71 | 26.59 | 26.65 | +0.528% | 2,384 | -3.752% |
| 2026-03-25 | 26.50 | 26.56 | 26.50 | 26.51 | -0.263% | 736 | -3.244% |
| 2026-03-23 | 26.64 | 26.65 | 26.55 | 26.58 | -0.225% | 5,409 | -3.499% |
| 2026-03-20 | 26.80 | 26.80 | 26.64 | 26.64 | -0.187% | 1,492 | -3.716% |
| 2026-03-19 | 27.29 | 27.29 | 26.65 | 26.69 | +0.527% | 1,784 | -3.897% |
| 2026-03-18 | 26.55 | 26.55 | 26.55 | 26.55 | -0.188% | 229 | -3.390% |
| 2026-03-17 | 26.55 | 26.62 | 26.52 | 26.60 | +0.151% | 1,567 | -3.571% |
| 2026-03-16 | 26.58 | 26.58 | 26.50 | 26.56 | +0.113% | 5,136 | -3.426% |
| 2026-03-13 | 26.55 | 26.59 | 26.35 | 26.53 | -0.075% | 20,322 | -3.317% |
| 2026-03-12 | 26.55 | 26.91 | 26.55 | 26.55 | -0.485% | 4,136 | -3.390% |
| 2026-03-11 | 26.50 | 26.75 | 26.50 | 26.68 | +0.848% | 1,274 | -3.858% |
| 2026-03-10 | 26.50 | 26.50 | 26.45 | 26.45 | -0.170% | 477 | -3.043% |
| 2026-03-09 | 26.63 | 26.65 | 26.50 | 26.50 | 0.000% | 2,444 | -3.208% |
| 2026-03-06 | 26.55 | 26.62 | 26.50 | 26.50 | -1.009% | 3,059 | -3.208% |
| 2026-03-05 | 26.54 | 26.77 | 26.54 | 26.77 | +0.768% | 834 | -4.184% |
| 2026-03-04 | 26.36 | 26.99 | 26.36 | 26.57 | +0.743% | 4,107 | -3.448% |
| 2026-03-03 | 26.37 | 26.37 | 26.37 | 26.37 | -1.149% | 481 | -2.730% |
| 2026-03-02 | 26.60 | 26.68 | 26.47 | 26.68 | -0.312% | 1,212 | -3.848% |
| 2026-02-27 | 26.35 | 26.76 | 26.35 | 26.76 | +1.556% | 1,007 | -4.148% |
| 2026-02-26 | 26.35 | 26.37 | 26.35 | 26.35 | -0.038% | 469 | -2.657% |
| 2026-02-25 | 26.35 | 26.69 | 26.35 | 26.36 | +0.419% | 3,047 | -2.693% |
| 2026-02-24 | 26.25 | 26.45 | 26.25 | 26.25 | 0.000% | 755 | -2.286% |
| 2026-02-23 | 26.27 | 26.27 | 26.25 | 26.25 | -1.130% | 3,450 | -2.286% |
| 2026-02-20 | 26.69 | 26.75 | 26.55 | 26.55 | -0.225% | 1,079 | -3.390% |
| 2026-02-19 | 26.43 | 26.61 | 26.37 | 26.61 | +0.302% | 2,225 | -3.608% |
| 2026-02-18 | 26.57 | 26.60 | 26.53 | 26.53 | -0.338% | 2,848 | -3.317% |
| 2026-02-17 | 26.19 | 26.62 | 26.19 | 26.62 | +1.953% | 14,604 | -3.644% |
| 2026-02-13 | 26.10 | 26.16 | 26.10 | 26.11 | +0.039% | 2,140 | -1.762% |
| 2026-02-12 | 26.15 | 26.17 | 26.10 | 26.10 | +0.153% | 4,430 | -1.724% |
| 2026-02-11 | 25.88 | 26.06 | 25.88 | 26.06 | +0.231% | 1,362 | -1.573% |
| 2026-02-10 | 25.65 | 26.04 | 25.65 | 26.00 | +1.721% | 17,242 | -1.346% |
| 2026-02-09 | 25.56 | 25.57 | 25.56 | 25.56 | -0.195% | 738 | +0.352% |
| 2026-02-06 | 25.59 | 25.61 | 25.59 | 25.61 | +0.039% | 1,379 | +0.156% |
| 2026-02-05 | 25.67 | 25.68 | 25.60 | 25.60 | -0.775% | 2,509 | +0.195% |
| 2026-02-04 | 25.80 | 25.85 | 25.80 | 25.80 | +0.506% | 983 | -0.581% |
| 2026-02-03 | 25.60 | 25.67 | 25.60 | 25.67 | -0.039% | 798 | -0.078% |
| 2026-02-02 | 25.71 | 25.74 | 25.68 | 25.68 | -0.175% | 942 | -0.117% |
| 2026-01-30 | 25.80 | 25.80 | 25.66 | 25.73 | -0.213% | 3,916 | -0.292% |
| 2026-01-29 | 25.52 | 25.78 | 25.50 | 25.78 | +0.507% | 3,704 | -0.504% |
| 2026-01-28 | 25.55 | 25.65 | 25.55 | 25.65 | +0.313% | 6,302 | 0.000% |
| 2026-01-27 | 25.56 | 25.58 | 25.55 | 25.57 | -0.117% | 2,788 | +0.313% |
| 2026-01-26 | 25.51 | 25.60 | 25.50 | 25.60 | +0.078% | 1,143 | +0.195% |
| 2026-01-23 | 25.55 | 25.58 | 25.51 | 25.58 | +0.003% | 1,511 | +0.274% |
| 2026-01-22 | 25.55 | 25.58 | 25.53 | 25.58 | -0.081% | 3,642 | +0.276% |
| 2026-01-21 | 25.59 | 25.60 | 25.55 | 25.60 | -0.039% | 1,699 | +0.195% |
| 2026-01-20 | 25.51 | 25.61 | 25.50 | 25.61 | +0.274% | 6,460 | +0.156% |
| 2026-01-16 | 25.50 | 25.57 | 25.50 | 25.54 | -1.428% | 4,977 | +0.431% |
| 2026-01-15 | 25.93 | 25.93 | 25.85 | 25.91 | -0.077% | 3,196 | -1.003% |
| 2026-01-14 | 25.86 | 25.93 | 25.65 | 25.93 | +0.232% | 3,682 | -1.080% |
| 2026-01-13 | 25.78 | 25.89 | 25.66 | 25.87 | +0.622% | 4,896 | -0.850% |
| 2026-01-12 | 25.70 | 25.88 | 25.59 | 25.71 | +0.039% | 4,569 | -0.233% |
| 2026-01-09 | 25.63 | 25.70 | 25.60 | 25.70 | +0.156% | 2,269 | -0.195% |
| 2026-01-08 | 25.57 | 25.72 | 25.50 | 25.66 | -0.046% | 3,215 | -0.039% |
| 2026-01-07 | 25.70 | 25.71 | 25.67 | 25.67 | +0.007% | 1,316 | -0.085% |
| 2026-01-06 | 25.70 | 25.71 | 25.58 | 25.67 | +0.313% | 4,699 | -0.078% |
| 2026-01-05 | 25.56 | 25.64 | 25.56 | 25.59 | +0.235% | 2,131 | +0.234% |
| 2026-01-02 | 25.47 | 25.55 | 25.46 | 25.53 | +0.670% | 2,683 | +0.470% |
| 2025-12-31 | 25.36 | 25.46 | 25.34 | 25.36 | -0.549% | 2,223 | +1.144% |
| 2025-12-30 | 25.43 | 25.64 | 25.39 | 25.50 | +0.275% | 4,878 | +0.588% |
| 2025-12-29 | 25.45 | 25.53 | 25.25 | 25.43 | +0.118% | 4,146 | +0.865% |
| 2025-12-26 | 25.45 | 25.50 | 25.40 | 25.40 | -0.118% | 1,148 | +0.984% |
| 2025-12-24 | 25.32 | 25.43 | 25.32 | 25.43 | 0.000% | 2,495 | +0.865% |
| 2025-12-23 | 25.40 | 25.50 | 25.35 | 25.43 | -0.617% | 2,063 | +0.865% |
| 2025-12-22 | 25.48 | 25.59 | 25.48 | 25.59 | +0.424% | 325 | +0.242% |
| 2025-12-19 | 25.42 | 25.50 | 25.35 | 25.48 | +0.473% | 2,040 | +0.667% |
| 2025-12-18 | 25.31 | 25.36 | 25.31 | 25.36 | +0.237% | 485 | +1.144% |
| 2025-12-17 | 25.54 | 25.54 | 25.10 | 25.30 | +0.040% | 8,299 | +1.383% |
| 2025-12-16 | 25.46 | 25.46 | 25.26 | 25.29 | -0.158% | 11,932 | +1.423% |
| 2025-12-15 | 25.45 | 25.55 | 25.24 | 25.33 | -0.472% | 18,122 | +1.263% |
| 2025-12-12 | 25.90 | 25.90 | 25.25 | 25.45 | -1.357% | 27,872 | +0.786% |
| 2025-12-11 | 25.90 | 25.90 | 25.79 | 25.80 | 0.000% | 17,087 | -0.581% |
| 2025-12-10 | 25.95 | 25.95 | 25.80 | 25.80 | -0.039% | 7,300 | -0.581% |
| 2025-12-09 | 25.81 | 25.81 | 25.81 | 25.81 | +0.194% | 204 | -0.620% |
| 2025-12-08 | 25.76 | 25.76 | 25.76 | 25.76 | +0.039% | 329 | -0.427% |
| 2025-12-03 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 513 | -0.388% |
| 2025-12-02 | 25.99 | 25.99 | 25.75 | 25.75 | -0.738% | 780 | -0.388% |
| 2025-12-01 | 25.94 | 25.94 | 25.94 | 25.94 | +0.160% | 386 | -1.123% |
| 2025-11-28 | 25.90 | 25.90 | 25.90 | 25.90 | +0.717% | 1,361 | -0.965% |
| 2025-11-26 | 25.44 | 25.93 | 25.44 | 25.72 | +0.139% | 1,285 | -0.255% |
| 2025-11-25 | 25.74 | 25.74 | 25.68 | 25.68 | -0.388% | 445 | -0.117% |
| 2025-11-24 | 25.95 | 25.95 | 25.72 | 25.78 | -0.271% | 825 | -0.504% |
| 2025-11-21 | 25.81 | 25.85 | 25.70 | 25.85 | +0.780% | 602 | -0.774% |
| 2025-11-19 | 25.87 | 25.90 | 25.65 | 25.65 | +0.352% | 525 | 0.000% |
| 2025-11-18 | 25.74 | 25.74 | 25.56 | 25.56 | -0.622% | 672 | +0.352% |
| 2025-11-17 | 25.73 | 25.73 | 25.72 | 25.72 | -0.252% | 916 | -0.272% |
| 2025-11-14 | 25.73 | 25.81 | 25.73 | 25.79 | -0.102% | 1,170 | -0.524% |
| 2025-11-13 | 25.81 | 25.85 | 25.81 | 25.81 | -0.342% | 1,223 | -0.625% |
| 2025-11-12 | 25.90 | 25.90 | 25.90 | 25.90 | +0.535% | 102 | -0.965% |
| 2025-11-11 | 25.76 | 25.76 | 25.76 | 25.76 | -0.572% | 272 | -0.436% |
| 2025-11-10 | 25.91 | 25.91 | 25.91 | 25.91 | +0.157% | 351 | -1.005% |
| 2025-11-07 | 25.97 | 26.00 | 25.87 | 25.87 | +0.543% | 2,597 | -0.850% |
| 2025-11-05 | 25.73 | 25.73 | 25.73 | 25.73 | -0.192% | 482 | -0.312% |
| 2025-11-04 | 25.88 | 25.98 | 25.63 | 25.78 | +0.117% | 1,527 | -0.504% |
| 2025-11-03 | 25.51 | 26.00 | 25.50 | 25.75 | +0.195% | 3,798 | -0.388% |
| 2025-10-31 | 25.69 | 25.70 | 25.65 | 25.70 | 0.000% | 512 | -0.195% |
| 2025-10-30 | 25.70 | 25.70 | 25.70 | 25.70 | -0.192% | 876 | -0.195% |
| 2025-10-29 | 25.56 | 25.75 | 25.55 | 25.75 | +0.584% | 1,413 | -0.386% |
| 2025-10-28 | 25.55 | 25.75 | 25.55 | 25.60 | +0.392% | 3,109 | +0.195% |
| 2025-10-27 | 25.56 | 25.56 | 25.50 | 25.50 | -1.354% | 4,483 | +0.588% |
| 2025-10-24 | 25.96 | 25.96 | 25.85 | 25.85 | -1.109% | 235 | -0.774% |
| 2025-10-23 | 25.94 | 26.14 | 25.94 | 26.14 | +1.083% | 715 | -1.875% |
| 2025-10-21 | 25.76 | 25.89 | 25.75 | 25.86 | +0.039% | 2,188 | -0.812% |
| 2025-10-20 | 25.98 | 26.00 | 25.65 | 25.85 | 0.000% | 3,266 | -0.774% |
| 2025-10-17 | 25.50 | 25.85 | 25.50 | 25.85 | +1.253% | 1,601 | -0.774% |
| 2025-10-16 | 25.74 | 25.74 | 25.50 | 25.53 | -1.845% | 2,450 | +0.470% |
| 2025-10-15 | 26.11 | 26.12 | 26.01 | 26.01 | 0.000% | 1,885 | -1.384% |
| 2025-10-13 | 26.00 | 26.15 | 26.00 | 26.01 | +0.068% | 2,364 | -1.384% |
| 2025-10-10 | 26.01 | 26.10 | 25.99 | 25.99 | +0.202% | 1,046 | -1.317% |
| 2025-10-08 | 26.11 | 26.11 | 25.94 | 25.94 | -0.461% | 632 | -1.118% |
| 2025-10-07 | 26.09 | 26.12 | 26.00 | 26.06 | -0.094% | 1,177 | -1.574% |
| 2025-10-06 | 26.08 | 26.09 | 25.92 | 26.08 | +0.403% | 3,796 | -1.666% |
| 2025-10-03 | 25.95 | 26.00 | 25.95 | 25.98 | +0.620% | 1,030 | -1.270% |
| 2025-10-02 | 25.94 | 25.94 | 25.82 | 25.82 | -0.527% | 1,051 | -0.658% |
| 2025-10-01 | 25.96 | 25.98 | 25.96 | 25.96 | -0.166% | 1,059 | -1.182% |
| 2025-09-30 | 25.91 | 26.00 | 25.91 | 26.00 | 0.000% | 734 | -1.346% |
| 2025-09-29 | 26.01 | 26.01 | 25.78 | 26.00 | +0.038% | 3,445 | -1.346% |
| 2025-09-26 | 25.97 | 25.99 | 25.97 | 25.99 | -0.038% | 774 | -1.308% |
| 2025-09-25 | 25.96 | 26.12 | 25.90 | 26.00 | +0.251% | 7,312 | -1.346% |
| 2025-09-24 | 25.95 | 25.95 | 25.88 | 25.93 | +0.135% | 2,932 | -1.099% |
| 2025-09-23 | 26.00 | 26.10 | 25.90 | 25.90 | -0.420% | 1,546 | -0.965% |
| 2025-09-22 | 26.01 | 26.01 | 26.01 | 26.01 | +0.422% | 150 | -1.381% |
| 2025-09-19 | 25.84 | 25.96 | 25.80 | 25.90 | -0.728% | 6,574 | -0.965% |
| 2025-09-17 | 26.09 | 26.09 | 26.09 | 26.09 | -0.015% | 653 | -1.686% |
| 2025-09-16 | 26.02 | 26.09 | 26.02 | 26.09 | +0.284% | 1,617 | -1.701% |
| 2025-09-15 | 25.98 | 26.02 | 25.98 | 26.02 | +0.269% | 523 | -1.422% |
| 2025-09-12 | 25.95 | 25.95 | 25.95 | 25.95 | -0.268% | 2,084 | -1.157% |
| 2025-09-11 | 25.83 | 26.02 | 25.83 | 26.02 | -0.003% | 1,363 | -1.422% |
| 2025-09-10 | 25.88 | 26.02 | 25.88 | 26.02 | +0.080% | 307 | -1.425% |
| 2025-09-09 | 25.94 | 26.09 | 25.94 | 26.00 | +0.227% | 1,601 | -1.346% |
| 2025-09-04 | 26.05 | 26.05 | 25.94 | 25.94 | -0.111% | 761 | -1.123% |
| 2025-09-03 | 25.85 | 25.97 | 25.83 | 25.97 | +0.464% | 2,629 | -1.232% |
| 2025-09-02 | 25.82 | 25.85 | 25.81 | 25.85 | -0.577% | 1,378 | -0.774% |
| 2025-08-29 | 25.98 | 26.00 | 25.98 | 26.00 | +0.367% | 801 | -1.346% |
| 2025-08-28 | 25.91 | 25.91 | 25.91 | 25.91 | -0.327% | 678 | -0.984% |
| 2025-08-27 | 25.86 | 25.99 | 25.82 | 25.99 | +0.570% | 3,183 | -1.308% |
| 2025-08-26 | 25.87 | 25.87 | 25.84 | 25.84 | -0.144% | 1,033 | -0.746% |
| 2025-08-25 | 25.88 | 25.88 | 25.88 | 25.88 | -0.033% | 517 | -0.889% |
| 2025-08-22 | 25.89 | 25.89 | 25.89 | 25.89 | +0.130% | 474 | -0.922% |
| 2025-08-21 | 25.86 | 25.86 | 25.86 | 25.86 | +0.163% | 301 | -0.793% |
| 2025-08-20 | 25.95 | 25.95 | 25.81 | 25.81 | -0.643% | 890 | -0.631% |
| 2025-08-19 | 26.00 | 26.00 | 25.98 | 25.98 | -0.077% | 733 | -1.270% |
| 2025-08-18 | 26.00 | 26.00 | 26.00 | 26.00 | +0.038% | 351 | -1.346% |
| 2025-08-15 | 25.99 | 25.99 | 25.98 | 25.99 | +0.367% | 1,060 | -1.308% |
| 2025-08-14 | 25.82 | 25.89 | 25.82 | 25.89 | +0.252% | 947 | -0.946% |
| 2025-08-13 | 25.83 | 25.83 | 25.83 | 25.83 | -0.349% | 441 | -0.697% |
| 2025-08-12 | 25.92 | 25.92 | 25.92 | 25.92 | +0.195% | 333 | -1.043% |
| 2025-08-11 | 25.87 | 25.87 | 25.87 | 25.87 | +1.411% | 198 | -0.850% |
| 2025-08-07 | 25.76 | 25.78 | 25.50 | 25.51 | -0.254% | 3,798 | +0.549% |
| 2025-08-06 | 25.75 | 25.75 | 25.57 | 25.57 | -1.064% | 613 | +0.293% |
| 2025-08-05 | 25.95 | 26.00 | 25.77 | 25.85 | +0.662% | 4,222 | -0.774% |
| 2025-08-04 | 25.87 | 25.87 | 25.63 | 25.68 | +0.234% | 1,628 | -0.117% |
| 2025-08-01 | 25.72 | 25.72 | 25.60 | 25.62 | -0.504% | 5,276 | +0.117% |
| 2025-07-31 | 25.74 | 25.75 | 25.74 | 25.75 | +0.333% | 1,132 | -0.388% |
| 2025-07-30 | 25.49 | 25.66 | 25.49 | 25.66 | -0.449% | 1,554 | -0.056% |
| 2025-07-29 | 25.64 | 25.78 | 25.50 | 25.78 | +0.979% | 3,298 | -0.504% |
| 2025-07-28 | 25.52 | 25.56 | 25.50 | 25.53 | +0.039% | 2,622 | +0.470% |
| 2025-07-24 | 25.52 | 25.54 | 25.52 | 25.52 | +0.118% | 879 | +0.509% |
| 2025-07-23 | 25.44 | 25.49 | 25.44 | 25.49 | +0.271% | 1,185 | +0.628% |
| 2025-07-22 | 25.35 | 25.47 | 25.34 | 25.42 | +0.558% | 3,465 | +0.901% |
| 2025-07-21 | 25.28 | 25.30 | 25.03 | 25.28 | 0.000% | 15,973 | +1.464% |
| 2025-07-18 | 25.01 | 25.28 | 25.01 | 25.28 | -1.978% | 844 | +1.464% |
| 2025-07-17 | 25.79 | 25.79 | 25.79 | 25.79 | +0.039% | 712 | -0.543% |
| 2025-07-16 | 25.79 | 25.79 | 25.78 | 25.78 | -0.492% | 732 | -0.504% |
| 2025-07-15 | 25.53 | 25.91 | 25.40 | 25.91 | +1.122% | 3,572 | -0.994% |
| 2025-07-14 | 25.80 | 25.89 | 25.62 | 25.62 | -0.717% | 3,907 | +0.117% |
| 2025-07-11 | 25.80 | 25.80 | 25.80 | 25.80 | -0.058% | 287 | -0.601% |
| 2025-07-10 | 25.74 | 25.83 | 25.74 | 25.82 | +1.032% | 654 | -0.658% |
| 2025-07-09 | 25.65 | 25.74 | 25.56 | 25.56 | +0.142% | 1,563 | +0.367% |
| 2025-07-08 | 25.74 | 25.74 | 25.52 | 25.52 | 0.000% | 308 | +0.509% |
| 2025-07-07 | 25.60 | 25.60 | 25.52 | 25.52 | -0.313% | 1,060 | +0.509% |
| 2025-07-03 | 25.50 | 25.60 | 25.50 | 25.60 | +0.574% | 1,712 | +0.195% |
| 2025-07-02 | 25.45 | 25.45 | 25.45 | 25.45 | -0.298% | 814 | +0.771% |
| 2025-07-01 | 25.58 | 25.59 | 25.44 | 25.53 | +0.118% | 1,762 | +0.470% |
| 2025-06-30 | 25.47 | 25.51 | 25.43 | 25.50 | +0.637% | 1,748 | +0.588% |
| 2025-06-27 | 25.40 | 25.49 | 25.30 | 25.34 | -0.477% | 2,678 | +1.229% |
| 2025-06-26 | 25.29 | 25.49 | 25.27 | 25.46 | +0.315% | 1,991 | +0.746% |
| 2025-06-25 | 25.38 | 25.38 | 25.38 | 25.38 | +0.316% | 542 | +1.064% |
| 2025-06-24 | 25.30 | 25.31 | 25.30 | 25.30 | -0.649% | 1,555 | +1.383% |
| 2025-06-23 | 25.32 | 25.47 | 25.32 | 25.47 | +0.138% | 1,879 | +0.726% |
| 2025-06-20 | 25.50 | 25.52 | 25.43 | 25.43 | -0.201% | 1,184 | +0.865% |
| 2025-06-18 | 25.53 | 25.53 | 25.48 | 25.48 | -0.070% | 478 | +0.663% |
| 2025-06-17 | 25.48 | 25.50 | 25.32 | 25.50 | +0.588% | 586 | +0.592% |
| 2025-06-13 | 25.31 | 25.35 | 25.31 | 25.35 | +0.039% | 2,361 | +1.183% |
| 2025-06-11 | 25.44 | 25.45 | 25.30 | 25.34 | +0.079% | 1,846 | +1.223% |
| 2025-06-10 | 25.32 | 25.32 | 25.32 | 25.32 | -0.900% | 1,416 | +1.303% |
| 2025-06-09 | 25.55 | 25.55 | 25.55 | 25.55 | -0.229% | 308 | +0.391% |
| 2025-06-06 | 25.61 | 25.61 | 25.61 | 25.61 | +1.192% | 562 | +0.162% |
| 2025-06-05 | 25.31 | 25.31 | 25.16 | 25.31 | -0.912% | 4,742 | +1.355% |
| 2025-06-03 | 25.54 | 25.54 | 25.54 | 25.54 | -0.010% | 846 | +0.431% |
| 2025-06-02 | 25.54 | 25.54 | 25.54 | 25.54 | +0.720% | 256 | +0.421% |
| 2025-05-30 | 25.40 | 25.58 | 25.11 | 25.36 | -1.074% | 4,986 | +1.144% |
| 2025-05-29 | 25.64 | 25.64 | 25.64 | 25.64 | +0.926% | 471 | +0.058% |
| 2025-05-28 | 25.50 | 25.50 | 25.40 | 25.40 | -0.936% | 551 | +0.984% |
| 2025-05-27 | 25.43 | 25.64 | 25.15 | 25.64 | +0.549% | 4,353 | +0.039% |
| 2025-05-22 | 25.39 | 25.52 | 25.39 | 25.50 | +0.394% | 1,174 | +0.588% |
| 2025-05-21 | 25.27 | 25.44 | 25.27 | 25.40 | -0.118% | 3,719 | +0.984% |
| 2025-05-19 | 25.41 | 25.48 | 25.41 | 25.43 | -0.006% | 935 | +0.865% |
| 2025-05-16 | 25.43 | 25.43 | 25.43 | 25.43 | +0.124% | 601 | +0.859% |
| 2025-05-15 | 25.40 | 25.40 | 25.40 | 25.40 | -0.039% | 708 | +0.984% |
| 2025-05-14 | 25.41 | 25.41 | 25.41 | 25.41 | +0.355% | 429 | +0.945% |
| 2025-05-13 | 25.48 | 25.48 | 25.27 | 25.32 | -0.135% | 1,358 | +1.303% |
| 2025-05-09 | 25.32 | 25.35 | 25.32 | 25.35 | -0.220% | 472 | +1.167% |
| 2025-05-08 | 25.40 | 25.41 | 25.40 | 25.41 | -0.118% | 585 | +0.945% |
| 2025-05-06 | 25.44 | 25.44 | 25.44 | 25.44 | +0.952% | 560 | +0.825% |
| 2025-05-05 | 25.20 | 25.20 | 25.20 | 25.20 | -0.178% | 129 | +1.786% |
| 2025-05-02 | 25.42 | 25.42 | 25.25 | 25.25 | +0.778% | 468 | +1.604% |
| 2025-05-01 | 25.23 | 25.31 | 25.02 | 25.05 | -0.674% | 1,621 | +2.395% |
| 2025-04-30 | 25.22 | 25.22 | 25.22 | 25.22 | -0.040% | 416 | +1.705% |
| 2025-04-29 | 25.24 | 25.24 | 25.22 | 25.23 | -0.107% | 1,243 | +1.665% |
| 2025-04-28 | 25.22 | 25.26 | 25.22 | 25.26 | -0.914% | 1,721 | +1.556% |
| 2025-04-24 | 25.25 | 25.49 | 25.25 | 25.49 | +1.071% | 2,911 | +0.628% |
| 2025-04-23 | 25.45 | 25.45 | 24.83 | 25.22 | +0.258% | 779 | +1.705% |
| 2025-04-22 | 25.00 | 25.16 | 24.91 | 25.16 | +0.660% | 1,846 | +1.968% |
| 2025-04-21 | 25.15 | 25.15 | 24.99 | 24.99 | -0.080% | 393 | +2.641% |
| 2025-04-17 | 25.10 | 25.32 | 25.01 | 25.01 | -1.706% | 1,714 | +2.559% |
| 2025-04-16 | 25.35 | 25.48 | 25.30 | 25.44 | +0.095% | 651 | +0.809% |
| 2025-04-15 | 25.42 | 25.42 | 25.34 | 25.42 | 0.000% | 938 | +0.905% |
| 2025-04-14 | 25.42 | 25.42 | 25.42 | 25.42 | +0.873% | 863 | +0.905% |
| 2025-04-11 | 25.03 | 25.64 | 25.03 | 25.20 | +4.261% | 2,820 | +1.786% |
| 2025-04-10 | 25.39 | 25.68 | 24.17 | 24.17 | -4.277% | 2,778 | +6.123% |
| 2025-04-09 | 25.04 | 25.49 | 25.00 | 25.25 | +1.000% | 2,649 | +1.584% |
| 2025-04-08 | 25.48 | 25.48 | 25.00 | 25.00 | -0.040% | 1,867 | +2.600% |
| 2025-04-07 | 25.10 | 25.20 | 24.81 | 25.01 | -1.535% | 5,303 | +2.559% |
| 2025-04-04 | 25.69 | 25.69 | 25.21 | 25.40 | -0.587% | 3,951 | +0.984% |
| 2025-04-03 | 25.55 | 25.55 | 25.55 | 25.55 | -0.196% | 5,718 | +0.391% |
| 2025-04-02 | 25.62 | 25.62 | 25.60 | 25.60 | +0.002% | 330 | +0.194% |
| 2025-04-01 | 25.57 | 25.60 | 25.57 | 25.60 | 0.000% | 1,552 | +0.195% |
| 2025-03-28 | 25.60 | 25.60 | 25.60 | 25.60 | +0.039% | 486 | +0.195% |
| 2025-03-26 | 25.55 | 25.59 | 25.55 | 25.59 | -0.039% | 819 | +0.234% |
| 2025-03-25 | 25.55 | 25.60 | 25.55 | 25.60 | +0.709% | 5,667 | +0.195% |
| 2025-03-21 | 25.42 | 25.42 | 25.42 | 25.42 | +0.065% | 203 | +0.906% |
| 2025-03-20 | 25.26 | 25.40 | 25.26 | 25.40 | +0.550% | 1,951 | +0.972% |
| 2025-03-19 | 25.35 | 25.35 | 25.26 | 25.26 | -0.141% | 2,203 | +1.527% |
| 2025-03-18 | 25.30 | 25.30 | 25.30 | 25.30 | -0.197% | 246 | +1.383% |
| 2025-03-17 | 25.35 | 25.35 | 25.30 | 25.35 | -0.196% | 3,019 | +1.183% |
| 2025-03-14 | 25.39 | 25.40 | 25.39 | 25.40 | +0.197% | 1,910 | +0.985% |
| 2025-03-13 | 25.31 | 25.35 | 25.31 | 25.35 | +0.515% | 655 | +1.183% |
| 2025-03-11 | 25.25 | 25.25 | 25.22 | 25.22 | -0.434% | 465 | +1.705% |
| 2025-03-10 | 25.44 | 25.44 | 25.29 | 25.33 | -0.900% | 701 | +1.263% |
| 2025-03-07 | 25.48 | 25.57 | 25.48 | 25.56 | +0.551% | 1,815 | +0.352% |
| 2025-03-05 | 25.35 | 25.46 | 25.33 | 25.42 | +0.675% | 3,166 | +0.905% |
| 2025-03-04 | 25.21 | 25.25 | 25.21 | 25.25 | 0.000% | 1,659 | +1.586% |