SEAL/PA
Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.40USD0.000%(0.00)2,757
After-hoursOct 2, 2026 4:10:30 PM EDT
25.40USD0.000%(0.00)
SEAL/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.42 | 25.44 | 25.35 | 25.40 | 0.000% | 2,706 | 0.000% |
| 2026-10-01 | 25.33 | 25.44 | 25.33 | 25.40 | -0.118% | 3,407 | 0.000% |
| 2026-09-30 | 25.63 | 25.63 | 25.42 | 25.43 | -1.147% | 10,267 | -0.118% |
| 2026-09-29 | 25.70 | 25.87 | 25.70 | 25.73 | +0.292% | 1,874 | -1.263% |
| 2026-09-28 | 25.52 | 25.67 | 25.40 | 25.65 | -0.195% | 7,362 | -0.975% |
| 2026-09-25 | 25.70 | 25.74 | 25.55 | 25.70 | -0.272% | 3,589 | -1.167% |
| 2026-09-24 | 25.84 | 25.84 | 25.70 | 25.77 | -0.155% | 3,473 | -1.436% |
| 2026-09-23 | 25.87 | 25.87 | 25.81 | 25.81 | -0.039% | 1,347 | -1.589% |
| 2026-09-22 | 25.89 | 25.89 | 25.82 | 25.82 | +0.116% | 1,292 | -1.627% |
| 2026-09-21 | 25.78 | 25.80 | 25.78 | 25.79 | +0.155% | 1,916 | -1.512% |
| 2026-09-18 | 25.80 | 25.86 | 25.72 | 25.75 | -0.193% | 7,861 | -1.360% |
| 2026-09-17 | 25.72 | 25.89 | 25.72 | 25.80 | +0.311% | 2,020 | -1.550% |
| 2026-09-16 | 25.78 | 25.83 | 25.72 | 25.72 | +0.039% | 2,998 | -1.244% |
| 2026-09-15 | 25.70 | 25.83 | 25.61 | 25.71 | -0.078% | 9,419 | -1.206% |
| 2026-09-14 | 25.83 | 25.85 | 25.70 | 25.73 | -0.291% | 11,453 | -1.283% |
| 2026-09-11 | 26.22 | 26.22 | 25.67 | 25.80 | -0.603% | 2,106 | -1.569% |
| 2026-09-10 | 25.62 | 25.96 | 25.61 | 25.96 | +1.294% | 7,638 | -2.163% |
| 2026-09-09 | 25.65 | 25.70 | 25.61 | 25.63 | -0.078% | 4,090 | -0.897% |
| 2026-09-08 | 25.62 | 25.73 | 25.62 | 25.65 | -0.195% | 1,411 | -0.975% |
| 2026-09-04 | 25.70 | 25.72 | 25.67 | 25.70 | -0.194% | 1,478 | -1.167% |
| 2026-09-03 | 25.65 | 25.76 | 25.65 | 25.75 | +0.117% | 3,408 | -1.359% |
| 2026-09-02 | 25.63 | 25.73 | 25.63 | 25.72 | +0.449% | 3,448 | -1.244% |
| 2026-09-01 | 25.69 | 25.72 | 25.57 | 25.61 | -0.370% | 7,781 | -0.801% |
| 2026-08-31 | 25.64 | 25.77 | 25.64 | 25.70 | -0.041% | 4,193 | -1.167% |
| 2026-08-28 | 25.71 | 25.77 | 25.71 | 25.71 | -0.153% | 1,765 | -1.208% |
| 2026-08-27 | 25.71 | 25.77 | 25.71 | 25.75 | -0.039% | 2,996 | -1.359% |
| 2026-08-26 | 25.77 | 25.77 | 25.75 | 25.76 | -0.039% | 2,421 | -1.398% |
| 2026-08-25 | 25.75 | 25.77 | 25.75 | 25.77 | +0.117% | 4,172 | -1.436% |
| 2026-08-24 | 25.75 | 25.75 | 25.74 | 25.74 | -0.039% | 471 | -1.321% |
| 2026-08-21 | 25.74 | 25.75 | 25.73 | 25.75 | +0.039% | 1,734 | -1.359% |
| 2026-08-20 | 25.73 | 25.74 | 25.73 | 25.74 | 0.000% | 2,906 | -1.321% |
| 2026-08-19 | 25.70 | 25.75 | 25.70 | 25.74 | +0.156% | 4,392 | -1.321% |
| 2026-08-18 | 25.65 | 25.74 | 25.65 | 25.70 | -0.155% | 2,696 | -1.167% |
| 2026-08-17 | 25.73 | 25.75 | 25.64 | 25.74 | +0.390% | 4,935 | -1.321% |
| 2026-08-14 | 25.64 | 25.64 | 25.64 | 25.64 | -0.272% | 449 | -0.936% |
| 2026-08-13 | 25.71 | 25.71 | 25.71 | 25.71 | -0.271% | 1,077 | -1.206% |
| 2026-08-12 | 25.61 | 25.80 | 25.61 | 25.78 | +0.350% | 1,593 | -1.474% |
| 2026-08-11 | 25.57 | 25.76 | 25.57 | 25.69 | +0.039% | 3,756 | -1.129% |
| 2026-08-10 | 25.57 | 25.68 | 25.57 | 25.68 | +0.097% | 1,739 | -1.090% |
| 2026-08-07 | 25.74 | 25.76 | 25.64 | 25.66 | -0.332% | 1,734 | -0.994% |
| 2026-08-06 | 25.74 | 25.74 | 25.74 | 25.74 | +0.943% | 208 | -1.323% |
| 2026-08-05 | 25.50 | 25.75 | 25.47 | 25.50 | -0.430% | 2,624 | -0.392% |
| 2026-08-04 | 25.64 | 25.72 | 25.51 | 25.61 | 0.000% | 1,513 | -0.820% |
| 2026-08-03 | 25.71 | 25.97 | 25.45 | 25.61 | -0.117% | 5,748 | -0.820% |
| 2026-07-31 | 25.65 | 25.65 | 25.54 | 25.64 | +0.235% | 6,551 | -0.936% |
| 2026-07-30 | 25.50 | 25.58 | 25.50 | 25.58 | +0.314% | 5,286 | -0.704% |
| 2026-07-29 | 25.48 | 25.50 | 25.48 | 25.50 | +0.078% | 3,868 | -0.392% |
| 2026-07-28 | 25.47 | 25.48 | 25.47 | 25.48 | +0.042% | 811 | -0.314% |
| 2026-07-27 | 25.50 | 25.50 | 25.45 | 25.47 | -0.120% | 4,467 | -0.272% |
| 2026-07-24 | 25.58 | 25.58 | 25.50 | 25.50 | -0.391% | 1,752 | -0.392% |
| 2026-07-23 | 25.64 | 25.64 | 25.60 | 25.60 | 0.000% | 4,100 | -0.781% |
| 2026-07-22 | 25.55 | 25.60 | 25.55 | 25.60 | +0.313% | 3,401 | -0.781% |
| 2026-07-21 | 25.51 | 25.65 | 25.51 | 25.52 | -0.507% | 1,900 | -0.470% |
| 2026-07-20 | 25.65 | 25.65 | 25.64 | 25.65 | +0.293% | 1,062 | -0.975% |
| 2026-07-17 | 25.54 | 25.65 | 25.51 | 25.57 | -0.292% | 2,415 | -0.684% |
| 2026-07-16 | 25.65 | 25.65 | 25.57 | 25.65 | +0.391% | 5,191 | -0.975% |
| 2026-07-15 | 25.55 | 25.61 | 25.55 | 25.55 | +0.591% | 3,940 | -0.587% |
| 2026-07-14 | 25.55 | 25.58 | 25.40 | 25.40 | 0.000% | 1,444 | 0.000% |
| 2026-07-13 | 25.58 | 25.58 | 25.40 | 25.40 | -0.470% | 3,267 | 0.000% |
| 2026-07-10 | 25.41 | 25.59 | 25.41 | 25.52 | -0.034% | 3,012 | -0.470% |
| 2026-07-09 | 25.40 | 25.55 | 25.40 | 25.53 | +0.349% | 1,989 | -0.505% |
| 2026-07-08 | 25.50 | 25.50 | 25.44 | 25.44 | 0.000% | 1,997 | -0.157% |
| 2026-07-07 | 25.60 | 25.60 | 25.44 | 25.44 | -0.039% | 3,055 | -0.157% |
| 2026-07-06 | 25.40 | 25.54 | 25.40 | 25.45 | +0.434% | 7,774 | -0.196% |
| 2026-07-02 | 25.40 | 25.40 | 25.30 | 25.34 | +0.158% | 11,017 | +0.237% |
| 2026-07-01 | 25.26 | 25.38 | 25.23 | 25.30 | +0.397% | 8,230 | +0.395% |
| 2026-06-30 | 25.75 | 25.75 | 25.07 | 25.20 | -2.903% | 43,968 | +0.794% |
| 2026-06-29 | 25.93 | 25.96 | 25.93 | 25.95 | +0.091% | 1,375 | -2.133% |
| 2026-06-26 | 25.98 | 25.98 | 25.82 | 25.93 | -0.651% | 1,041 | -2.044% |
| 2026-06-25 | 25.95 | 26.10 | 25.88 | 26.10 | 0.000% | 1,135 | -2.682% |
| 2026-06-24 | 25.90 | 26.18 | 25.90 | 26.10 | +0.839% | 4,494 | -2.682% |
| 2026-06-23 | 26.02 | 26.02 | 25.88 | 25.88 | -0.341% | 912 | -1.865% |
| 2026-06-22 | 25.95 | 26.03 | 25.95 | 25.97 | -0.416% | 2,666 | -2.200% |
| 2026-06-18 | 25.72 | 26.09 | 25.55 | 26.08 | +0.940% | 14,245 | -2.607% |
| 2026-06-17 | 25.75 | 25.96 | 25.75 | 25.84 | +0.593% | 6,632 | -1.692% |
| 2026-06-16 | 25.61 | 25.70 | 25.58 | 25.68 | +0.331% | 4,148 | -1.110% |
| 2026-06-15 | 25.67 | 25.67 | 25.50 | 25.60 | -0.037% | 2,655 | -0.782% |
| 2026-06-12 | 25.50 | 25.61 | 25.48 | 25.61 | +0.038% | 3,074 | -0.819% |
| 2026-06-11 | 25.69 | 25.69 | 25.51 | 25.60 | 0.000% | 3,609 | -0.781% |
| 2026-06-10 | 25.73 | 25.73 | 25.51 | 25.60 | -0.195% | 2,387 | -0.781% |
| 2026-06-09 | 25.74 | 25.74 | 25.65 | 25.65 | 0.000% | 1,456 | -0.975% |
| 2026-06-08 | 25.70 | 25.75 | 25.60 | 25.65 | +0.039% | 6,762 | -0.975% |
| 2026-06-05 | 25.49 | 25.64 | 25.49 | 25.64 | +0.510% | 3,177 | -0.936% |
| 2026-06-04 | 25.42 | 25.55 | 25.42 | 25.51 | +0.236% | 3,748 | -0.431% |
| 2026-06-03 | 25.50 | 25.51 | 25.43 | 25.45 | -0.372% | 14,099 | -0.196% |
| 2026-06-02 | 25.62 | 25.62 | 25.50 | 25.55 | -0.273% | 5,205 | -0.568% |
| 2026-06-01 | 25.61 | 25.64 | 25.60 | 25.61 | +0.039% | 3,933 | -0.839% |
| 2026-05-29 | 25.52 | 25.64 | 25.52 | 25.61 | +0.255% | 3,030 | -0.801% |
| 2026-05-28 | 25.50 | 25.54 | 25.50 | 25.54 | -0.000% | 1,013 | -0.548% |
| 2026-05-27 | 25.55 | 25.55 | 25.50 | 25.54 | -0.039% | 3,560 | -0.548% |
| 2026-05-26 | 25.51 | 25.70 | 25.51 | 25.55 | -0.078% | 4,857 | -0.587% |
| 2026-05-22 | 25.60 | 25.63 | 25.57 | 25.57 | -0.195% | 2,362 | -0.665% |
| 2026-05-21 | 25.58 | 25.62 | 25.56 | 25.62 | +0.274% | 3,007 | -0.859% |
| 2026-05-20 | 25.55 | 25.55 | 25.54 | 25.55 | -0.312% | 3,397 | -0.587% |
| 2026-05-19 | 25.54 | 25.63 | 25.54 | 25.63 | -0.047% | 1,285 | -0.897% |
| 2026-05-18 | 25.56 | 25.64 | 25.54 | 25.64 | +0.184% | 4,404 | -0.944% |
| 2026-05-15 | 25.59 | 25.66 | 25.57 | 25.59 | -0.020% | 4,387 | -0.762% |
| 2026-05-14 | 25.61 | 25.68 | 25.60 | 25.60 | -0.117% | 5,640 | -0.781% |
| 2026-05-13 | 25.65 | 25.65 | 25.63 | 25.63 | -0.105% | 978 | -0.897% |
| 2026-05-11 | 25.64 | 25.70 | 25.64 | 25.66 | +0.008% | 3,991 | -1.002% |
| 2026-05-08 | 25.61 | 25.68 | 25.61 | 25.66 | -0.175% | 5,337 | -0.994% |
| 2026-05-07 | 25.59 | 25.75 | 25.59 | 25.70 | +0.156% | 8,169 | -1.167% |
| 2026-05-06 | 25.59 | 25.66 | 25.59 | 25.66 | +0.039% | 7,958 | -1.013% |
| 2026-05-05 | 25.65 | 25.65 | 25.65 | 25.65 | +0.156% | 979 | -0.975% |
| 2026-05-04 | 25.58 | 25.65 | 25.58 | 25.61 | +0.039% | 3,221 | -0.820% |
| 2026-05-01 | 25.57 | 25.74 | 25.57 | 25.60 | -0.234% | 629 | -0.781% |
| 2026-04-30 | 25.57 | 25.66 | 25.54 | 25.66 | +0.117% | 4,845 | -1.013% |
| 2026-04-29 | 25.64 | 25.64 | 25.63 | 25.63 | -0.156% | 1,034 | -0.897% |
| 2026-04-28 | 25.63 | 25.70 | 25.63 | 25.67 | -0.413% | 860 | -1.052% |
| 2026-04-27 | 25.60 | 25.78 | 25.56 | 25.78 | +0.454% | 2,800 | -1.461% |
| 2026-04-24 | 25.67 | 25.75 | 25.65 | 25.66 | +0.195% | 7,870 | -1.013% |
| 2026-04-23 | 25.54 | 25.61 | 25.53 | 25.61 | +0.313% | 2,520 | -0.820% |
| 2026-04-22 | 25.53 | 25.70 | 25.52 | 25.53 | -0.137% | 2,650 | -0.510% |
| 2026-04-21 | 25.53 | 25.57 | 25.52 | 25.57 | +0.098% | 7,085 | -0.645% |
| 2026-04-20 | 25.54 | 25.61 | 25.53 | 25.54 | -0.273% | 3,678 | -0.548% |
| 2026-04-17 | 25.61 | 25.64 | 25.60 | 25.61 | +0.353% | 1,924 | -0.820% |
| 2026-04-16 | 25.50 | 25.60 | 25.50 | 25.52 | +0.275% | 4,986 | -0.470% |
| 2026-04-15 | 25.56 | 25.70 | 25.45 | 25.45 | -0.430% | 6,389 | -0.196% |
| 2026-04-14 | 25.68 | 25.74 | 25.50 | 25.56 | -0.351% | 10,540 | -0.626% |
| 2026-04-13 | 25.54 | 25.75 | 25.53 | 25.65 | +0.549% | 4,971 | -0.975% |
| 2026-04-10 | 25.60 | 25.62 | 25.50 | 25.51 | -0.352% | 1,657 | -0.431% |
| 2026-04-09 | 25.70 | 25.70 | 25.53 | 25.60 | -0.428% | 2,444 | -0.781% |
| 2026-04-08 | 25.59 | 25.71 | 25.56 | 25.71 | +1.022% | 4,889 | -1.206% |
| 2026-04-07 | 25.42 | 25.51 | 25.40 | 25.45 | -0.235% | 2,020 | -0.196% |
| 2026-04-06 | 25.40 | 25.52 | 25.40 | 25.51 | +0.631% | 4,423 | -0.431% |
| 2026-04-02 | 25.26 | 25.45 | 25.26 | 25.35 | +0.297% | 5,850 | +0.197% |
| 2026-04-01 | 25.25 | 25.39 | 25.25 | 25.27 | +0.298% | 2,289 | +0.495% |
| 2026-03-31 | 25.24 | 25.40 | 25.20 | 25.20 | -2.628% | 26,983 | +0.794% |
| 2026-03-30 | 25.75 | 25.88 | 25.70 | 25.88 | +0.407% | 6,711 | -1.855% |
| 2026-03-27 | 25.84 | 25.85 | 25.75 | 25.77 | +0.097% | 8,780 | -1.455% |
| 2026-03-26 | 25.69 | 25.85 | 25.68 | 25.75 | 0.000% | 4,270 | -1.359% |
| 2026-03-25 | 25.71 | 25.83 | 25.69 | 25.75 | +0.273% | 1,930 | -1.359% |
| 2026-03-24 | 25.78 | 25.88 | 25.68 | 25.68 | -0.465% | 5,270 | -1.090% |
| 2026-03-23 | 25.70 | 25.86 | 25.70 | 25.80 | +0.233% | 5,498 | -1.550% |
| 2026-03-20 | 25.80 | 25.82 | 25.74 | 25.74 | -0.387% | 3,343 | -1.321% |
| 2026-03-19 | 25.80 | 25.84 | 25.80 | 25.84 | +0.233% | 4,122 | -1.703% |
| 2026-03-18 | 25.82 | 25.89 | 25.78 | 25.78 | -0.155% | 4,996 | -1.474% |
| 2026-03-17 | 25.69 | 25.85 | 25.69 | 25.82 | +0.428% | 6,242 | -1.627% |
| 2026-03-16 | 25.81 | 25.81 | 25.68 | 25.71 | +0.234% | 3,476 | -1.206% |
| 2026-03-13 | 25.72 | 25.79 | 25.54 | 25.65 | -0.388% | 4,129 | -0.975% |
| 2026-03-12 | 25.73 | 25.81 | 25.73 | 25.75 | -0.155% | 2,383 | -1.359% |
| 2026-03-11 | 25.72 | 25.79 | 25.72 | 25.79 | +0.311% | 2,076 | -1.512% |
| 2026-03-10 | 25.72 | 25.75 | 25.71 | 25.71 | -0.155% | 3,268 | -1.206% |
| 2026-03-09 | 25.79 | 25.79 | 25.70 | 25.75 | 0.000% | 4,415 | -1.359% |
| 2026-03-06 | 25.66 | 25.75 | 25.66 | 25.75 | +0.312% | 1,699 | -1.359% |
| 2026-03-05 | 25.70 | 25.71 | 25.62 | 25.67 | -0.117% | 3,412 | -1.052% |
| 2026-03-04 | 25.68 | 25.70 | 25.62 | 25.70 | +0.508% | 3,160 | -1.167% |
| 2026-03-03 | 25.65 | 25.77 | 25.57 | 25.57 | -0.699% | 14,801 | -0.665% |
| 2026-03-02 | 25.62 | 25.77 | 25.62 | 25.75 | -0.116% | 2,676 | -1.359% |
| 2026-02-27 | 25.70 | 25.78 | 25.62 | 25.78 | +0.292% | 10,740 | -1.474% |
| 2026-02-26 | 25.69 | 25.70 | 25.69 | 25.70 | +0.097% | 2,666 | -1.187% |
| 2026-02-25 | 25.61 | 25.70 | 25.61 | 25.68 | +0.273% | 2,899 | -1.090% |
| 2026-02-24 | 25.62 | 25.70 | 25.61 | 25.61 | -0.023% | 1,868 | -0.820% |
| 2026-02-23 | 25.65 | 25.69 | 25.60 | 25.62 | -0.327% | 5,319 | -0.843% |
| 2026-02-20 | 25.70 | 25.70 | 25.65 | 25.70 | -0.040% | 1,756 | -1.167% |
| 2026-02-19 | 25.61 | 25.72 | 25.61 | 25.71 | +0.275% | 3,936 | -1.207% |
| 2026-02-18 | 25.61 | 25.70 | 25.61 | 25.64 | -0.233% | 1,030 | -0.936% |
| 2026-02-17 | 25.62 | 25.70 | 25.61 | 25.70 | +0.312% | 5,831 | -1.167% |
| 2026-02-13 | 25.65 | 25.75 | 25.62 | 25.62 | -0.582% | 6,109 | -0.859% |
| 2026-02-12 | 25.70 | 25.80 | 25.68 | 25.77 | +0.078% | 3,765 | -1.436% |
| 2026-02-11 | 25.63 | 25.79 | 25.63 | 25.75 | -0.039% | 3,469 | -1.359% |
| 2026-02-10 | 25.60 | 25.86 | 25.60 | 25.76 | +0.703% | 7,032 | -1.398% |
| 2026-02-09 | 25.56 | 25.64 | 25.56 | 25.58 | -0.370% | 1,887 | -0.704% |
| 2026-02-06 | 25.46 | 25.68 | 25.46 | 25.68 | +0.846% | 4,020 | -1.072% |
| 2026-02-05 | 25.46 | 25.46 | 25.42 | 25.46 | -0.353% | 2,456 | -0.235% |
| 2026-02-04 | 25.45 | 25.58 | 25.45 | 25.55 | +0.511% | 2,730 | -0.587% |
| 2026-02-03 | 25.51 | 25.64 | 25.42 | 25.42 | -0.431% | 10,748 | -0.079% |
| 2026-02-02 | 25.50 | 25.64 | 25.50 | 25.53 | -0.039% | 3,645 | -0.510% |
| 2026-01-30 | 25.56 | 25.70 | 25.50 | 25.54 | -0.545% | 3,167 | -0.548% |
| 2026-01-29 | 25.50 | 25.68 | 25.50 | 25.68 | +0.528% | 5,675 | -1.090% |
| 2026-01-28 | 25.47 | 25.60 | 25.47 | 25.55 | +0.025% | 2,374 | -0.568% |
| 2026-01-27 | 25.43 | 25.60 | 25.43 | 25.54 | -0.045% | 8,428 | -0.543% |
| 2026-01-26 | 25.59 | 25.59 | 25.52 | 25.55 | +0.196% | 3,634 | -0.587% |
| 2026-01-23 | 25.42 | 25.50 | 25.42 | 25.50 | +0.179% | 2,283 | -0.393% |
| 2026-01-22 | 25.44 | 25.50 | 25.44 | 25.45 | +0.037% | 3,331 | -0.214% |
| 2026-01-21 | 25.37 | 25.55 | 25.37 | 25.45 | +0.296% | 2,511 | -0.177% |
| 2026-01-20 | 25.43 | 25.48 | 25.37 | 25.37 | -0.477% | 5,445 | +0.118% |
| 2026-01-16 | 25.42 | 25.55 | 25.42 | 25.49 | +0.321% | 5,737 | -0.359% |
| 2026-01-15 | 25.43 | 25.51 | 25.41 | 25.41 | -0.232% | 4,968 | -0.039% |
| 2026-01-14 | 25.38 | 25.47 | 25.35 | 25.47 | +0.431% | 4,807 | -0.272% |
| 2026-01-13 | 25.44 | 25.44 | 25.34 | 25.36 | -0.510% | 4,270 | +0.158% |
| 2026-01-12 | 25.37 | 25.54 | 25.37 | 25.49 | +0.552% | 3,638 | -0.353% |
| 2026-01-09 | 25.36 | 25.48 | 25.35 | 25.35 | -0.197% | 4,589 | +0.197% |
| 2026-01-08 | 25.37 | 25.50 | 25.36 | 25.40 | +0.081% | 2,193 | 0.000% |
| 2026-01-07 | 25.48 | 25.50 | 25.33 | 25.38 | +0.077% | 5,021 | +0.081% |
| 2026-01-06 | 25.38 | 25.46 | 25.36 | 25.36 | -0.079% | 2,193 | +0.158% |
| 2026-01-05 | 25.51 | 25.51 | 25.36 | 25.38 | -0.107% | 6,447 | +0.079% |
| 2026-01-02 | 25.39 | 25.47 | 25.36 | 25.41 | +0.226% | 3,334 | -0.029% |
| 2025-12-31 | 25.27 | 25.71 | 25.25 | 25.35 | -1.400% | 26,300 | +0.197% |
| 2025-12-30 | 25.74 | 25.74 | 25.71 | 25.71 | -0.078% | 1,877 | -1.206% |
| 2025-12-29 | 25.71 | 25.74 | 25.71 | 25.73 | +0.078% | 2,192 | -1.283% |
| 2025-12-26 | 25.73 | 25.74 | 25.71 | 25.71 | +0.136% | 2,451 | -1.206% |
| 2025-12-24 | 25.69 | 25.69 | 25.67 | 25.68 | -0.096% | 1,968 | -1.072% |
| 2025-12-23 | 25.70 | 25.73 | 25.60 | 25.70 | -0.039% | 8,709 | -1.167% |
| 2025-12-22 | 25.70 | 25.74 | 25.70 | 25.71 | -0.019% | 2,352 | -1.206% |
| 2025-12-19 | 25.70 | 25.71 | 25.63 | 25.71 | -0.058% | 2,096 | -1.225% |
| 2025-12-18 | 25.62 | 25.73 | 25.61 | 25.73 | +0.470% | 3,238 | -1.283% |
| 2025-12-17 | 25.67 | 25.67 | 25.57 | 25.61 | -0.002% | 4,468 | -0.818% |
| 2025-12-16 | 25.51 | 25.61 | 25.51 | 25.61 | +0.353% | 844 | -0.820% |
| 2025-12-15 | 25.49 | 25.55 | 25.49 | 25.52 | -0.012% | 5,718 | -0.470% |
| 2025-12-12 | 25.48 | 25.55 | 25.48 | 25.52 | +0.051% | 1,960 | -0.482% |
| 2025-12-11 | 25.60 | 25.62 | 25.45 | 25.51 | -0.352% | 14,898 | -0.431% |
| 2025-12-10 | 25.58 | 25.61 | 25.57 | 25.60 | -0.072% | 2,486 | -0.781% |
| 2025-12-09 | 25.57 | 25.63 | 25.57 | 25.62 | +0.063% | 1,452 | -0.853% |
| 2025-12-08 | 25.62 | 25.63 | 25.58 | 25.60 | -0.069% | 5,940 | -0.791% |
| 2025-12-05 | 25.57 | 25.69 | 25.52 | 25.62 | -0.039% | 2,970 | -0.859% |
| 2025-12-04 | 25.71 | 25.71 | 25.60 | 25.63 | +0.117% | 3,688 | -0.897% |
| 2025-12-03 | 25.61 | 25.62 | 25.60 | 25.60 | -0.360% | 2,824 | -0.781% |
| 2025-12-02 | 25.69 | 25.69 | 25.62 | 25.69 | +0.010% | 922 | -1.138% |
| 2025-12-01 | 25.69 | 25.73 | 25.69 | 25.69 | -0.039% | 2,185 | -1.129% |
| 2025-11-28 | 25.62 | 25.70 | 25.62 | 25.70 | 0.000% | 2,668 | -1.167% |
| 2025-11-26 | 25.59 | 25.70 | 25.58 | 25.70 | +0.683% | 8,243 | -1.167% |
| 2025-11-25 | 25.45 | 25.64 | 25.45 | 25.53 | +0.198% | 9,684 | -0.492% |
| 2025-11-24 | 25.48 | 25.50 | 25.47 | 25.48 | -0.097% | 3,655 | -0.295% |
| 2025-11-21 | 25.48 | 25.50 | 25.48 | 25.50 | +0.078% | 2,020 | -0.392% |
| 2025-11-20 | 25.47 | 25.50 | 25.47 | 25.48 | -0.078% | 9,444 | -0.314% |
| 2025-11-19 | 25.50 | 25.55 | 25.50 | 25.50 | -0.196% | 4,704 | -0.392% |
| 2025-11-18 | 25.46 | 25.55 | 25.46 | 25.55 | +0.043% | 4,047 | -0.587% |
| 2025-11-17 | 25.46 | 25.62 | 25.46 | 25.54 | -0.063% | 1,063 | -0.544% |
| 2025-11-14 | 25.55 | 25.55 | 25.55 | 25.55 | -0.254% | 533 | -0.607% |
| 2025-11-13 | 25.52 | 25.62 | 25.52 | 25.62 | +0.235% | 2,386 | -0.859% |
| 2025-11-12 | 25.47 | 25.73 | 25.46 | 25.56 | +0.432% | 4,894 | -0.626% |
| 2025-11-11 | 25.55 | 25.64 | 25.45 | 25.45 | -0.274% | 8,469 | -0.196% |
| 2025-11-10 | 25.62 | 25.89 | 25.51 | 25.52 | -0.700% | 13,969 | -0.470% |
| 2025-11-07 | 25.59 | 25.87 | 25.59 | 25.70 | -0.056% | 5,281 | -1.167% |
| 2025-11-06 | 25.68 | 25.80 | 25.68 | 25.71 | +0.134% | 3,619 | -1.223% |
| 2025-11-05 | 25.57 | 25.87 | 25.56 | 25.68 | +0.824% | 4,748 | -1.090% |
| 2025-11-04 | 25.51 | 25.51 | 25.47 | 25.47 | -0.439% | 5,672 | -0.275% |
| 2025-11-03 | 25.49 | 25.59 | 25.49 | 25.58 | -0.030% | 5,986 | -0.713% |
| 2025-10-31 | 25.61 | 25.61 | 25.53 | 25.59 | -0.078% | 4,127 | -0.742% |
| 2025-10-30 | 25.58 | 25.68 | 25.58 | 25.61 | +0.235% | 4,218 | -0.820% |
| 2025-10-29 | 25.47 | 25.57 | 25.47 | 25.55 | +0.114% | 4,824 | -0.587% |
| 2025-10-28 | 25.52 | 25.59 | 25.51 | 25.52 | -0.503% | 4,162 | -0.474% |
| 2025-10-27 | 25.50 | 25.65 | 25.50 | 25.65 | +0.509% | 2,578 | -0.975% |
| 2025-10-24 | 25.35 | 25.63 | 25.35 | 25.52 | +0.631% | 7,079 | -0.470% |
| 2025-10-23 | 25.31 | 25.38 | 25.31 | 25.36 | +0.039% | 5,549 | +0.158% |
| 2025-10-22 | 25.50 | 25.50 | 25.35 | 25.35 | -0.588% | 10,274 | +0.197% |
| 2025-10-21 | 25.42 | 25.50 | 25.30 | 25.50 | +0.473% | 18,300 | -0.392% |
| 2025-10-20 | 25.50 | 25.50 | 25.38 | 25.38 | -0.471% | 3,245 | +0.079% |
| 2025-10-17 | 25.50 | 25.68 | 25.43 | 25.50 | +0.394% | 6,480 | -0.392% |
| 2025-10-16 | 25.50 | 25.60 | 25.40 | 25.40 | -0.587% | 6,876 | 0.000% |
| 2025-10-15 | 25.69 | 25.69 | 25.53 | 25.55 | -0.196% | 1,490 | -0.587% |
| 2025-10-14 | 25.60 | 25.69 | 25.59 | 25.60 | +0.313% | 2,571 | -0.781% |
| 2025-10-13 | 25.41 | 25.64 | 25.41 | 25.52 | +0.472% | 2,897 | -0.470% |
| 2025-10-10 | 25.40 | 25.55 | 25.40 | 25.40 | 0.000% | 1,889 | 0.000% |
| 2025-10-09 | 25.46 | 25.47 | 25.40 | 25.40 | -0.490% | 3,524 | 0.000% |
| 2025-10-08 | 25.59 | 25.59 | 25.50 | 25.52 | -0.020% | 985 | -0.490% |
| 2025-10-07 | 25.40 | 25.60 | 25.40 | 25.53 | +0.391% | 7,383 | -0.509% |
| 2025-10-06 | 25.56 | 25.58 | 25.35 | 25.43 | -0.233% | 6,946 | -0.120% |
| 2025-10-03 | 25.43 | 25.50 | 25.43 | 25.49 | 0.000% | 5,221 | -0.353% |
| 2025-10-02 | 25.47 | 25.49 | 25.42 | 25.49 | +0.072% | 3,357 | -0.353% |
| 2025-10-01 | 25.51 | 25.54 | 25.40 | 25.47 | -0.228% | 7,898 | -0.281% |
| 2025-09-30 | 25.59 | 25.59 | 25.46 | 25.53 | -1.732% | 10,659 | -0.509% |
| 2025-09-29 | 25.94 | 25.98 | 25.93 | 25.98 | 0.000% | 1,755 | -2.232% |
| 2025-09-26 | 25.93 | 26.00 | 25.89 | 25.98 | +0.193% | 16,204 | -2.232% |
| 2025-09-25 | 25.93 | 25.93 | 25.89 | 25.93 | 0.000% | 8,094 | -2.044% |
| 2025-09-24 | 25.93 | 25.93 | 25.89 | 25.93 | -0.039% | 2,891 | -2.044% |
| 2025-09-23 | 25.93 | 25.94 | 25.85 | 25.94 | +0.078% | 6,921 | -2.082% |
| 2025-09-22 | 25.80 | 25.98 | 25.80 | 25.92 | +0.231% | 6,791 | -2.005% |
| 2025-09-19 | 25.90 | 25.90 | 25.83 | 25.86 | -0.097% | 3,341 | -1.779% |
| 2025-09-18 | 25.89 | 25.91 | 25.86 | 25.89 | -0.019% | 1,406 | -1.874% |
| 2025-09-17 | 25.93 | 25.93 | 25.80 | 25.89 | -0.143% | 6,202 | -1.892% |
| 2025-09-16 | 25.91 | 25.93 | 25.82 | 25.93 | +0.066% | 1,282 | -2.033% |
| 2025-09-15 | 25.89 | 25.91 | 25.85 | 25.91 | +0.388% | 2,807 | -1.968% |
| 2025-09-12 | 25.80 | 25.90 | 25.80 | 25.81 | +0.505% | 2,943 | -1.588% |
| 2025-09-11 | 25.87 | 25.99 | 25.68 | 25.68 | -0.650% | 21,152 | -1.091% |
| 2025-09-10 | 25.84 | 25.85 | 25.84 | 25.85 | +0.106% | 3,855 | -1.733% |
| 2025-09-09 | 25.90 | 25.90 | 25.82 | 25.82 | +0.080% | 1,623 | -1.629% |
| 2025-09-08 | 25.71 | 25.89 | 25.71 | 25.80 | -0.077% | 5,333 | -1.550% |
| 2025-09-05 | 25.70 | 25.82 | 25.70 | 25.82 | +0.350% | 1,840 | -1.627% |
| 2025-09-04 | 25.70 | 25.73 | 25.66 | 25.73 | +0.117% | 4,097 | -1.283% |
| 2025-09-03 | 25.73 | 25.73 | 25.64 | 25.70 | +0.351% | 3,400 | -1.167% |
| 2025-09-02 | 25.66 | 25.71 | 25.61 | 25.61 | -0.428% | 5,637 | -0.820% |
| 2025-08-29 | 25.71 | 25.72 | 25.70 | 25.72 | -0.097% | 1,738 | -1.244% |
| 2025-08-28 | 25.74 | 25.81 | 25.70 | 25.75 | +0.024% | 4,602 | -1.340% |
| 2025-08-27 | 25.65 | 25.75 | 25.64 | 25.74 | +0.346% | 2,088 | -1.316% |
| 2025-08-26 | 25.66 | 25.75 | 25.61 | 25.65 | +0.078% | 6,019 | -0.975% |
| 2025-08-25 | 25.65 | 25.72 | 25.63 | 25.63 | -0.039% | 6,120 | -0.897% |
| 2025-08-22 | 25.79 | 25.79 | 25.63 | 25.64 | -0.176% | 2,741 | -0.936% |
| 2025-08-21 | 25.63 | 25.78 | 25.62 | 25.68 | +0.254% | 1,323 | -1.110% |
| 2025-08-20 | 25.76 | 25.80 | 25.62 | 25.62 | -0.543% | 2,390 | -0.859% |
| 2025-08-19 | 25.74 | 25.80 | 25.74 | 25.76 | +0.546% | 3,095 | -1.398% |
| 2025-08-18 | 25.59 | 25.80 | 25.55 | 25.62 | +0.313% | 6,772 | -0.859% |
| 2025-08-15 | 25.44 | 25.59 | 25.44 | 25.54 | +0.433% | 3,079 | -0.548% |
| 2025-08-14 | 25.59 | 25.59 | 25.35 | 25.43 | -1.051% | 9,081 | -0.118% |
| 2025-08-13 | 25.53 | 25.78 | 25.52 | 25.70 | +0.784% | 3,536 | -1.167% |
| 2025-08-12 | 25.48 | 25.72 | 25.48 | 25.50 | +0.074% | 1,147 | -0.392% |
| 2025-08-11 | 25.66 | 25.75 | 25.48 | 25.48 | -0.152% | 7,163 | -0.319% |
| 2025-08-08 | 25.52 | 25.54 | 25.50 | 25.52 | +0.039% | 5,495 | -0.470% |
| 2025-08-07 | 25.70 | 25.71 | 25.51 | 25.51 | -0.900% | 12,773 | -0.431% |
| 2025-08-06 | 25.75 | 25.76 | 25.54 | 25.74 | +0.240% | 10,042 | -1.327% |
| 2025-08-05 | 25.69 | 25.69 | 25.65 | 25.68 | +0.273% | 1,513 | -1.090% |
| 2025-08-04 | 25.61 | 25.68 | 25.60 | 25.61 | -0.039% | 6,372 | -0.820% |
| 2025-08-01 | 25.52 | 25.66 | 25.52 | 25.62 | +0.392% | 1,619 | -0.859% |
| 2025-07-31 | 25.77 | 25.88 | 25.52 | 25.52 | -0.662% | 9,786 | -0.470% |
| 2025-07-30 | 25.80 | 25.80 | 25.63 | 25.69 | 0.000% | 3,882 | -1.129% |
| 2025-07-29 | 25.72 | 25.72 | 25.65 | 25.69 | +0.332% | 3,401 | -1.129% |
| 2025-07-28 | 25.55 | 25.65 | 25.55 | 25.61 | -0.189% | 3,386 | -0.801% |
| 2025-07-25 | 25.62 | 25.70 | 25.62 | 25.65 | -0.219% | 11,409 | -0.989% |
| 2025-07-24 | 25.48 | 25.76 | 25.48 | 25.71 | +0.430% | 6,306 | -1.206% |
| 2025-07-23 | 25.53 | 25.60 | 25.52 | 25.60 | +0.471% | 5,020 | -0.781% |
| 2025-07-22 | 25.56 | 25.56 | 25.46 | 25.48 | +0.008% | 1,941 | -0.314% |
| 2025-07-21 | 25.39 | 25.48 | 25.39 | 25.48 | -0.246% | 4,035 | -0.306% |
| 2025-07-18 | 25.40 | 25.54 | 25.40 | 25.54 | +0.674% | 345 | -0.552% |
| 2025-07-17 | 25.41 | 25.46 | 25.37 | 25.37 | -0.039% | 12,638 | +0.118% |
| 2025-07-16 | 25.26 | 25.40 | 25.26 | 25.38 | +0.118% | 5,290 | +0.079% |
| 2025-07-15 | 25.36 | 25.39 | 25.34 | 25.35 | +0.039% | 8,490 | +0.197% |
| 2025-07-14 | 25.37 | 25.40 | 25.33 | 25.34 | -0.118% | 10,287 | +0.237% |
| 2025-07-11 | 25.27 | 25.40 | 25.25 | 25.37 | +0.289% | 15,741 | +0.118% |
| 2025-07-10 | 25.26 | 25.38 | 25.26 | 25.30 | +0.305% | 21,221 | +0.408% |
| 2025-07-09 | 25.36 | 25.36 | 25.20 | 25.22 | -0.079% | 10,946 | +0.714% |
| 2025-07-08 | 25.24 | 25.29 | 25.22 | 25.24 | -0.040% | 4,724 | +0.634% |
| 2025-07-07 | 25.25 | 25.29 | 25.15 | 25.25 | +0.079% | 14,347 | +0.594% |
| 2025-07-03 | 25.24 | 25.24 | 25.18 | 25.23 | +0.159% | 5,213 | +0.674% |
| 2025-07-02 | 25.08 | 25.27 | 25.05 | 25.19 | +0.519% | 7,942 | +0.834% |
| 2025-07-01 | 25.11 | 25.29 | 25.05 | 25.06 | +0.120% | 24,980 | +1.357% |
| 2025-06-30 | 25.26 | 25.38 | 25.03 | 25.03 | -2.702% | 94,502 | +1.478% |
| 2025-06-27 | 25.75 | 25.78 | 25.73 | 25.73 | -0.097% | 2,924 | -1.263% |
| 2025-06-26 | 25.65 | 25.80 | 25.60 | 25.75 | +0.390% | 16,989 | -1.359% |
| 2025-06-25 | 25.45 | 25.65 | 25.45 | 25.65 | +0.589% | 4,980 | -0.975% |
| 2025-06-24 | 25.64 | 25.64 | 25.42 | 25.50 | +0.157% | 10,619 | -0.392% |
| 2025-06-23 | 25.76 | 25.76 | 25.45 | 25.46 | -0.626% | 17,922 | -0.236% |
| 2025-06-20 | 25.89 | 25.89 | 25.54 | 25.62 | +0.433% | 2,460 | -0.860% |
| 2025-06-18 | 25.51 | 25.51 | 25.51 | 25.51 | -0.475% | 253 | -0.431% |
| 2025-06-17 | 25.57 | 25.70 | 25.57 | 25.63 | +0.183% | 2,682 | -0.904% |
| 2025-06-16 | 25.66 | 25.66 | 25.59 | 25.59 | +0.334% | 1,628 | -0.723% |
| 2025-06-13 | 25.45 | 25.50 | 25.45 | 25.50 | -0.000% | 4,125 | -0.392% |
| 2025-06-12 | 25.46 | 25.50 | 25.46 | 25.50 | +0.003% | 2,235 | -0.392% |
| 2025-06-11 | 25.42 | 25.50 | 25.42 | 25.50 | +0.064% | 1,761 | -0.389% |
| 2025-06-10 | 25.50 | 25.50 | 25.47 | 25.48 | +0.027% | 4,378 | -0.326% |
| 2025-06-09 | 25.41 | 25.48 | 25.41 | 25.48 | +0.299% | 1,303 | -0.298% |
| 2025-06-06 | 25.32 | 25.40 | 25.32 | 25.40 | +0.197% | 1,739 | 0.000% |
| 2025-06-05 | 25.36 | 25.45 | 25.35 | 25.35 | -0.471% | 6,488 | +0.197% |
| 2025-06-04 | 25.59 | 25.60 | 25.39 | 25.47 | -0.413% | 2,103 | -0.275% |
| 2025-06-03 | 25.58 | 25.58 | 25.58 | 25.58 | +1.089% | 288 | -0.687% |
| 2025-06-02 | 25.30 | 25.48 | 25.30 | 25.30 | +0.079% | 3,525 | +0.395% |
| 2025-05-30 | 25.44 | 25.44 | 25.28 | 25.28 | -0.355% | 8,452 | +0.475% |
| 2025-05-28 | 25.46 | 25.46 | 25.26 | 25.37 | -0.118% | 7,075 | +0.118% |
| 2025-05-27 | 25.36 | 25.44 | 25.31 | 25.40 | -0.387% | 3,602 | 0.000% |
| 2025-05-23 | 25.44 | 25.50 | 25.35 | 25.50 | -0.240% | 2,395 | -0.387% |
| 2025-05-22 | 25.29 | 25.62 | 25.24 | 25.56 | +1.028% | 5,445 | -0.626% |
| 2025-05-21 | 25.32 | 25.32 | 25.30 | 25.30 | -0.067% | 2,325 | +0.395% |
| 2025-05-20 | 25.46 | 25.46 | 25.26 | 25.32 | -0.091% | 2,775 | +0.328% |
| 2025-05-19 | 25.34 | 25.36 | 25.28 | 25.34 | -0.510% | 5,057 | +0.237% |
| 2025-05-16 | 25.52 | 25.70 | 25.47 | 25.47 | +0.435% | 6,966 | -0.275% |
| 2025-05-15 | 25.26 | 25.36 | 25.22 | 25.36 | +0.514% | 6,121 | +0.159% |
| 2025-05-14 | 25.41 | 25.56 | 25.23 | 25.23 | -0.591% | 6,238 | +0.674% |
| 2025-05-13 | 25.60 | 25.60 | 25.38 | 25.38 | +0.316% | 972 | +0.079% |
| 2025-05-12 | 25.32 | 25.32 | 25.30 | 25.30 | 0.000% | 5,269 | +0.395% |
| 2025-05-09 | 25.31 | 25.31 | 25.30 | 25.30 | 0.000% | 1,759 | +0.395% |
| 2025-05-08 | 25.23 | 25.32 | 25.23 | 25.30 | +0.518% | 4,049 | +0.395% |
| 2025-05-07 | 25.23 | 25.23 | 25.12 | 25.17 | +0.078% | 4,604 | +0.915% |
| 2025-05-06 | 25.17 | 25.25 | 25.13 | 25.15 | -0.396% | 1,392 | +0.994% |
| 2025-05-05 | 25.11 | 25.25 | 25.11 | 25.25 | 0.000% | 2,596 | +0.594% |
| 2025-05-02 | 25.17 | 25.25 | 25.17 | 25.25 | +0.318% | 888 | +0.594% |
| 2025-05-01 | 25.32 | 25.32 | 25.15 | 25.17 | -0.356% | 2,051 | +0.914% |
| 2025-04-30 | 25.10 | 25.26 | 25.10 | 25.26 | +0.238% | 2,346 | +0.554% |
| 2025-04-29 | 25.14 | 25.30 | 25.05 | 25.20 | -0.298% | 2,355 | +0.794% |
| 2025-04-28 | 25.18 | 25.32 | 25.04 | 25.28 | +0.899% | 3,833 | +0.494% |
| 2025-04-25 | 25.03 | 25.12 | 25.03 | 25.05 | -0.239% | 6,901 | +1.397% |
| 2025-04-24 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 495 | +1.155% |
| 2025-04-23 | 25.12 | 25.29 | 25.08 | 25.11 | -0.357% | 8,317 | +1.155% |
| 2025-04-22 | 25.22 | 25.28 | 25.20 | 25.20 | -0.099% | 4,081 | +0.794% |
| 2025-04-21 | 25.13 | 25.23 | 25.13 | 25.23 | +0.378% | 1,358 | +0.694% |
| 2025-04-17 | 25.03 | 25.28 | 25.03 | 25.13 | +0.440% | 2,372 | +1.074% |
| 2025-04-16 | 25.21 | 25.21 | 25.02 | 25.02 | -0.160% | 2,136 | +1.519% |
| 2025-04-15 | 25.05 | 25.29 | 25.05 | 25.06 | -0.047% | 6,089 | +1.357% |
| 2025-04-14 | 25.00 | 25.08 | 25.00 | 25.07 | -0.073% | 4,550 | +1.309% |
| 2025-04-11 | 25.10 | 25.10 | 24.80 | 25.09 | -0.040% | 6,992 | +1.236% |
| 2025-04-10 | 25.10 | 25.10 | 24.92 | 25.10 | 0.000% | 12,625 | +1.195% |