SEAL/PB
Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.54USD0.000%(0.00)6,464
After-hoursOct 2, 2026 4:10:30 PM EDT
25.54USD0.000%(0.00)
SEAL/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.60 | 25.60 | 25.54 | 25.54 | -0.078% | 2,916 | 0.000% |
| 2026-10-01 | 25.48 | 25.56 | 25.47 | 25.56 | +0.275% | 8,611 | -0.078% |
| 2026-09-30 | 25.68 | 25.68 | 25.39 | 25.49 | -1.545% | 6,459 | +0.196% |
| 2026-09-29 | 25.82 | 25.89 | 25.66 | 25.89 | +0.739% | 7,739 | -1.352% |
| 2026-09-28 | 25.64 | 25.72 | 25.64 | 25.70 | -0.156% | 2,974 | -0.623% |
| 2026-09-25 | 25.77 | 25.77 | 25.64 | 25.74 | -0.387% | 4,853 | -0.777% |
| 2026-09-24 | 25.65 | 25.85 | 25.64 | 25.84 | +0.272% | 6,096 | -1.161% |
| 2026-09-23 | 25.85 | 25.88 | 25.71 | 25.77 | -0.232% | 13,402 | -0.893% |
| 2026-09-22 | 25.83 | 25.89 | 25.83 | 25.83 | +0.311% | 3,749 | -1.123% |
| 2026-09-21 | 25.62 | 25.81 | 25.54 | 25.75 | +0.234% | 3,962 | -0.816% |
| 2026-09-18 | 25.89 | 25.89 | 25.69 | 25.69 | -0.324% | 2,322 | -0.584% |
| 2026-09-17 | 25.60 | 25.77 | 25.60 | 25.77 | +0.756% | 3,631 | -0.906% |
| 2026-09-16 | 25.45 | 25.79 | 25.45 | 25.58 | +0.511% | 6,328 | -0.156% |
| 2026-09-15 | 25.59 | 25.69 | 25.31 | 25.45 | -0.746% | 13,345 | +0.354% |
| 2026-09-14 | 25.59 | 25.76 | 25.59 | 25.64 | +0.279% | 4,545 | -0.395% |
| 2026-09-11 | 25.70 | 25.90 | 25.50 | 25.57 | -0.428% | 6,739 | -0.117% |
| 2026-09-10 | 25.87 | 25.90 | 25.59 | 25.68 | -0.484% | 15,304 | -0.545% |
| 2026-09-09 | 25.88 | 25.88 | 25.78 | 25.80 | -0.192% | 1,560 | -1.027% |
| 2026-09-08 | 25.80 | 25.90 | 25.80 | 25.85 | +0.602% | 2,639 | -1.217% |
| 2026-09-04 | 25.80 | 25.80 | 25.70 | 25.70 | -0.503% | 4,095 | -0.623% |
| 2026-09-03 | 25.88 | 25.88 | 25.76 | 25.83 | -0.193% | 5,414 | -1.123% |
| 2026-09-02 | 25.80 | 25.88 | 25.70 | 25.88 | +0.155% | 2,991 | -1.314% |
| 2026-09-01 | 25.90 | 25.96 | 25.80 | 25.84 | -0.232% | 6,717 | -1.161% |
| 2026-08-31 | 25.75 | 26.10 | 25.65 | 25.90 | +0.975% | 21,489 | -1.390% |
| 2026-08-28 | 25.86 | 25.86 | 25.65 | 25.65 | -0.537% | 2,527 | -0.429% |
| 2026-08-27 | 25.78 | 25.81 | 25.78 | 25.79 | +0.619% | 10,301 | -0.964% |
| 2026-08-26 | 25.72 | 25.78 | 25.63 | 25.63 | -0.466% | 1,181 | -0.351% |
| 2026-08-25 | 25.80 | 25.84 | 25.75 | 25.75 | +0.507% | 10,579 | -0.816% |
| 2026-08-24 | 25.65 | 25.73 | 25.61 | 25.62 | -0.389% | 6,486 | -0.312% |
| 2026-08-21 | 25.83 | 25.83 | 25.72 | 25.72 | -0.393% | 914 | -0.700% |
| 2026-08-20 | 25.83 | 25.83 | 25.70 | 25.82 | +0.630% | 2,792 | -1.091% |
| 2026-08-19 | 25.63 | 25.66 | 25.51 | 25.66 | -0.543% | 2,489 | -0.468% |
| 2026-08-18 | 25.51 | 25.80 | 25.51 | 25.80 | +0.644% | 5,863 | -1.008% |
| 2026-08-17 | 25.72 | 25.72 | 25.54 | 25.63 | -0.078% | 2,212 | -0.370% |
| 2026-08-14 | 25.62 | 25.77 | 25.62 | 25.66 | -0.257% | 1,339 | -0.448% |
| 2026-08-13 | 25.60 | 25.77 | 25.60 | 25.72 | -0.132% | 1,941 | -0.704% |
| 2026-08-12 | 25.70 | 25.84 | 25.64 | 25.75 | -0.290% | 2,402 | -0.835% |
| 2026-08-11 | 25.81 | 25.83 | 25.77 | 25.83 | +0.233% | 2,017 | -1.123% |
| 2026-08-10 | 25.66 | 25.77 | 25.66 | 25.77 | -0.116% | 1,416 | -0.893% |
| 2026-08-07 | 25.57 | 25.84 | 25.57 | 25.80 | +0.389% | 7,008 | -1.008% |
| 2026-08-06 | 25.53 | 25.70 | 25.53 | 25.70 | +0.548% | 4,644 | -0.623% |
| 2026-08-05 | 25.56 | 25.56 | 25.56 | 25.56 | -0.312% | 569 | -0.078% |
| 2026-08-04 | 25.55 | 25.67 | 25.55 | 25.64 | +0.078% | 2,542 | -0.390% |
| 2026-08-03 | 25.68 | 25.69 | 25.60 | 25.62 | -0.234% | 3,243 | -0.312% |
| 2026-07-31 | 25.50 | 25.68 | 25.45 | 25.68 | +0.983% | 10,235 | -0.545% |
| 2026-07-30 | 25.40 | 25.43 | 25.36 | 25.43 | +0.079% | 9,480 | +0.433% |
| 2026-07-29 | 25.42 | 25.42 | 25.40 | 25.41 | -0.079% | 2,513 | +0.512% |
| 2026-07-28 | 25.46 | 25.49 | 25.43 | 25.43 | -0.294% | 2,589 | +0.433% |
| 2026-07-27 | 25.50 | 25.50 | 25.46 | 25.50 | +0.295% | 7,706 | +0.137% |
| 2026-07-24 | 25.60 | 25.72 | 25.41 | 25.43 | -0.470% | 14,384 | +0.433% |
| 2026-07-23 | 25.51 | 25.67 | 25.41 | 25.55 | -0.195% | 3,627 | -0.039% |
| 2026-07-22 | 25.38 | 25.67 | 25.38 | 25.60 | +0.827% | 1,802 | -0.234% |
| 2026-07-21 | 25.34 | 25.74 | 25.34 | 25.39 | +0.198% | 3,092 | +0.590% |
| 2026-07-20 | 25.40 | 25.40 | 25.34 | 25.34 | -0.039% | 499 | +0.789% |
| 2026-07-17 | 25.45 | 25.52 | 25.33 | 25.35 | -0.588% | 8,122 | +0.750% |
| 2026-07-16 | 25.78 | 25.78 | 25.50 | 25.50 | -1.048% | 15,712 | +0.157% |
| 2026-07-15 | 25.45 | 25.78 | 25.45 | 25.77 | +1.178% | 7,138 | -0.893% |
| 2026-07-14 | 25.58 | 25.58 | 25.46 | 25.47 | -0.430% | 6,916 | +0.275% |
| 2026-07-13 | 25.58 | 25.58 | 25.54 | 25.58 | +0.020% | 1,403 | -0.156% |
| 2026-07-10 | 25.56 | 25.58 | 25.56 | 25.57 | +0.768% | 1,021 | -0.137% |
| 2026-07-09 | 25.50 | 25.50 | 25.38 | 25.38 | -0.216% | 8,716 | +0.630% |
| 2026-07-08 | 25.47 | 25.58 | 25.40 | 25.43 | -0.314% | 6,527 | +0.413% |
| 2026-07-07 | 25.40 | 25.57 | 25.40 | 25.52 | +0.453% | 3,363 | +0.098% |
| 2026-07-06 | 25.36 | 25.47 | 25.35 | 25.40 | +0.395% | 5,826 | +0.551% |
| 2026-07-02 | 25.20 | 25.39 | 25.17 | 25.30 | +0.596% | 16,065 | +0.949% |
| 2026-07-01 | 25.03 | 25.30 | 25.03 | 25.15 | 0.000% | 10,377 | +1.551% |
| 2026-06-30 | 25.30 | 25.36 | 24.99 | 25.15 | -1.719% | 52,013 | +1.551% |
| 2026-06-29 | 25.52 | 25.62 | 25.52 | 25.59 | +0.274% | 6,916 | -0.195% |
| 2026-06-26 | 25.63 | 25.86 | 25.50 | 25.52 | -0.797% | 8,009 | +0.078% |
| 2026-06-25 | 25.80 | 25.90 | 25.71 | 25.73 | +0.371% | 9,849 | -0.719% |
| 2026-06-24 | 25.85 | 25.90 | 25.62 | 25.63 | -0.851% | 9,164 | -0.351% |
| 2026-06-23 | 25.69 | 25.92 | 25.69 | 25.85 | +0.155% | 4,882 | -1.199% |
| 2026-06-22 | 25.63 | 25.90 | 25.63 | 25.81 | +0.467% | 6,197 | -1.046% |
| 2026-06-18 | 25.58 | 25.80 | 25.58 | 25.69 | -0.078% | 2,147 | -0.584% |
| 2026-06-17 | 25.57 | 25.80 | 25.50 | 25.71 | +0.567% | 8,250 | -0.661% |
| 2026-06-16 | 25.63 | 25.68 | 25.57 | 25.57 | -0.718% | 4,485 | -0.098% |
| 2026-06-15 | 25.70 | 25.75 | 25.68 | 25.75 | +0.586% | 2,796 | -0.816% |
| 2026-06-12 | 25.62 | 25.63 | 25.60 | 25.60 | -0.350% | 3,019 | -0.234% |
| 2026-06-11 | 25.60 | 25.74 | 25.60 | 25.69 | +0.352% | 1,084 | -0.584% |
| 2026-06-10 | 25.60 | 25.64 | 25.60 | 25.60 | 0.000% | 2,960 | -0.234% |
| 2026-06-09 | 25.60 | 25.60 | 25.60 | 25.60 | -0.175% | 547 | -0.234% |
| 2026-06-08 | 25.60 | 25.64 | 25.60 | 25.64 | +0.175% | 5,449 | -0.409% |
| 2026-06-05 | 25.70 | 25.74 | 25.60 | 25.60 | -0.466% | 6,584 | -0.235% |
| 2026-06-04 | 25.75 | 25.75 | 25.72 | 25.72 | +0.430% | 3,167 | -0.700% |
| 2026-06-03 | 25.62 | 25.66 | 25.61 | 25.61 | -0.234% | 3,709 | -0.273% |
| 2026-06-02 | 25.75 | 25.75 | 25.61 | 25.67 | -0.318% | 9,017 | -0.506% |
| 2026-06-01 | 25.69 | 25.75 | 25.61 | 25.75 | -0.341% | 2,741 | -0.822% |
| 2026-05-29 | 25.80 | 25.85 | 25.69 | 25.84 | +0.545% | 8,351 | -1.161% |
| 2026-05-28 | 25.71 | 25.73 | 25.70 | 25.70 | -0.176% | 4,140 | -0.623% |
| 2026-05-27 | 25.70 | 25.79 | 25.70 | 25.75 | +0.176% | 1,339 | -0.797% |
| 2026-05-26 | 25.71 | 25.76 | 25.70 | 25.70 | -0.194% | 3,134 | -0.623% |
| 2026-05-22 | 25.70 | 25.75 | 25.61 | 25.75 | -0.194% | 3,322 | -0.816% |
| 2026-05-21 | 25.80 | 25.80 | 25.70 | 25.80 | 0.000% | 3,230 | -1.008% |
| 2026-05-20 | 25.80 | 25.80 | 25.65 | 25.80 | +0.116% | 1,731 | -1.008% |
| 2026-05-19 | 25.73 | 25.77 | 25.63 | 25.77 | +0.155% | 5,312 | -0.893% |
| 2026-05-18 | 25.79 | 25.84 | 25.67 | 25.73 | +0.151% | 9,095 | -0.738% |
| 2026-05-15 | 25.55 | 25.70 | 25.55 | 25.69 | +0.454% | 2,111 | -0.588% |
| 2026-05-14 | 25.51 | 25.57 | 25.51 | 25.57 | -0.058% | 4,353 | -0.137% |
| 2026-05-13 | 25.51 | 25.59 | 25.49 | 25.59 | +0.038% | 4,330 | -0.195% |
| 2026-05-12 | 25.55 | 25.65 | 25.50 | 25.58 | -0.079% | 17,557 | -0.156% |
| 2026-05-11 | 25.52 | 25.72 | 25.52 | 25.60 | +0.079% | 2,469 | -0.235% |
| 2026-05-08 | 25.58 | 25.58 | 25.51 | 25.58 | -0.467% | 7,129 | -0.156% |
| 2026-05-07 | 25.65 | 25.80 | 25.65 | 25.70 | +0.395% | 8,381 | -0.623% |
| 2026-05-06 | 25.61 | 25.61 | 25.55 | 25.60 | -0.073% | 2,889 | -0.230% |
| 2026-05-05 | 25.60 | 25.63 | 25.60 | 25.62 | +0.207% | 8,113 | -0.304% |
| 2026-05-04 | 25.53 | 25.65 | 25.50 | 25.57 | +0.146% | 6,848 | -0.098% |
| 2026-05-01 | 25.45 | 25.54 | 25.45 | 25.53 | -0.048% | 703 | +0.048% |
| 2026-04-30 | 25.37 | 25.59 | 25.37 | 25.54 | +0.551% | 4,096 | 0.000% |
| 2026-04-29 | 25.48 | 25.58 | 25.40 | 25.40 | -0.781% | 4,092 | +0.551% |
| 2026-04-28 | 25.60 | 25.60 | 25.50 | 25.60 | +0.275% | 10,116 | -0.234% |
| 2026-04-27 | 25.50 | 25.53 | 25.50 | 25.53 | +0.195% | 2,830 | +0.040% |
| 2026-04-24 | 25.40 | 25.50 | 25.40 | 25.48 | +0.079% | 5,612 | +0.235% |
| 2026-04-23 | 25.37 | 25.52 | 25.37 | 25.46 | +0.157% | 8,401 | +0.314% |
| 2026-04-22 | 25.45 | 25.51 | 25.42 | 25.42 | -0.314% | 11,157 | +0.472% |
| 2026-04-21 | 25.44 | 25.50 | 25.44 | 25.50 | 0.000% | 8,133 | +0.157% |
| 2026-04-20 | 25.40 | 25.50 | 25.40 | 25.50 | +0.118% | 4,643 | +0.157% |
| 2026-04-17 | 25.47 | 25.50 | 25.44 | 25.47 | 0.000% | 9,276 | +0.275% |
| 2026-04-16 | 25.40 | 25.50 | 25.35 | 25.47 | +0.236% | 4,768 | +0.275% |
| 2026-04-15 | 25.42 | 25.42 | 25.30 | 25.41 | -0.039% | 4,637 | +0.512% |
| 2026-04-14 | 25.33 | 25.50 | 25.30 | 25.42 | +0.355% | 27,562 | +0.472% |
| 2026-04-13 | 25.28 | 25.38 | 25.22 | 25.33 | +0.198% | 7,170 | +0.829% |
| 2026-04-10 | 25.38 | 25.47 | 25.20 | 25.28 | -0.629% | 15,845 | +1.028% |
| 2026-04-09 | 25.42 | 25.52 | 25.40 | 25.44 | -0.313% | 4,372 | +0.393% |
| 2026-04-08 | 25.40 | 25.55 | 25.40 | 25.52 | +0.591% | 2,830 | +0.078% |
| 2026-04-07 | 25.50 | 25.50 | 25.35 | 25.37 | -0.197% | 4,921 | +0.670% |
| 2026-04-06 | 25.44 | 25.63 | 25.42 | 25.42 | -0.079% | 5,309 | +0.472% |
| 2026-04-02 | 25.68 | 25.68 | 25.41 | 25.44 | +0.395% | 12,571 | +0.393% |
| 2026-04-01 | 25.48 | 25.70 | 25.29 | 25.34 | +0.158% | 19,510 | +0.789% |
| 2026-03-31 | 25.65 | 25.65 | 25.25 | 25.30 | -2.052% | 36,889 | +0.949% |
| 2026-03-30 | 25.78 | 25.91 | 25.78 | 25.83 | -0.347% | 1,048 | -1.123% |
| 2026-03-27 | 25.86 | 25.94 | 25.73 | 25.92 | +0.660% | 5,724 | -1.466% |
| 2026-03-26 | 25.84 | 25.84 | 25.58 | 25.75 | -0.078% | 6,411 | -0.816% |
| 2026-03-25 | 25.51 | 25.90 | 25.51 | 25.77 | +0.233% | 2,626 | -0.893% |
| 2026-03-24 | 25.71 | 25.75 | 25.70 | 25.71 | -0.155% | 4,973 | -0.661% |
| 2026-03-23 | 25.53 | 25.75 | 25.53 | 25.75 | +0.117% | 7,331 | -0.816% |
| 2026-03-20 | 25.61 | 25.72 | 25.61 | 25.72 | -0.271% | 4,751 | -0.700% |
| 2026-03-19 | 25.71 | 25.80 | 25.71 | 25.79 | +0.311% | 8,864 | -0.969% |
| 2026-03-18 | 25.75 | 25.75 | 25.61 | 25.71 | -0.155% | 1,703 | -0.661% |
| 2026-03-17 | 25.46 | 25.80 | 25.46 | 25.75 | +0.783% | 5,586 | -0.816% |
| 2026-03-16 | 25.56 | 25.71 | 25.51 | 25.55 | -0.312% | 2,251 | -0.039% |
| 2026-03-13 | 25.63 | 25.71 | 25.50 | 25.63 | -0.311% | 12,397 | -0.351% |
| 2026-03-12 | 25.75 | 25.81 | 25.70 | 25.71 | -0.594% | 4,937 | -0.661% |
| 2026-03-11 | 25.79 | 25.89 | 25.79 | 25.86 | +0.107% | 1,398 | -1.251% |
| 2026-03-10 | 25.85 | 25.85 | 25.84 | 25.84 | -0.247% | 698 | -1.146% |
| 2026-03-09 | 25.70 | 25.91 | 25.70 | 25.90 | +0.155% | 4,843 | -1.390% |
| 2026-03-06 | 25.80 | 25.93 | 25.80 | 25.86 | +0.233% | 2,328 | -1.237% |
| 2026-03-05 | 25.84 | 25.94 | 25.80 | 25.80 | -0.655% | 1,641 | -1.008% |
| 2026-03-04 | 25.91 | 25.97 | 25.84 | 25.97 | +0.199% | 2,689 | -1.656% |
| 2026-03-03 | 26.02 | 26.07 | 25.80 | 25.92 | -0.582% | 6,390 | -1.460% |
| 2026-03-02 | 25.93 | 26.19 | 25.93 | 26.07 | +0.540% | 5,947 | -2.033% |
| 2026-02-27 | 26.01 | 26.01 | 25.90 | 25.93 | -0.461% | 17,840 | -1.504% |
| 2026-02-26 | 26.00 | 26.10 | 26.00 | 26.05 | +0.424% | 4,153 | -1.958% |
| 2026-02-25 | 25.99 | 25.99 | 25.90 | 25.94 | -0.192% | 5,795 | -1.542% |
| 2026-02-24 | 25.90 | 25.99 | 25.90 | 25.99 | +0.347% | 3,614 | -1.731% |
| 2026-02-23 | 25.98 | 26.00 | 25.90 | 25.90 | -0.308% | 8,192 | -1.390% |
| 2026-02-20 | 25.96 | 26.01 | 25.96 | 25.98 | -0.019% | 2,248 | -1.694% |
| 2026-02-19 | 25.91 | 25.98 | 25.91 | 25.98 | +0.264% | 1,486 | -1.713% |
| 2026-02-18 | 26.01 | 26.01 | 25.92 | 25.92 | -0.359% | 2,385 | -1.454% |
| 2026-02-17 | 25.97 | 26.01 | 25.91 | 26.01 | +0.375% | 6,682 | -1.807% |
| 2026-02-13 | 25.90 | 25.95 | 25.90 | 25.91 | -0.105% | 1,858 | -1.439% |
| 2026-02-12 | 25.92 | 25.98 | 25.92 | 25.94 | -0.154% | 2,902 | -1.542% |
| 2026-02-11 | 25.94 | 25.98 | 25.94 | 25.98 | +0.116% | 1,123 | -1.694% |
| 2026-02-10 | 25.95 | 25.95 | 25.90 | 25.95 | +0.116% | 2,015 | -1.580% |
| 2026-02-09 | 25.96 | 25.97 | 25.92 | 25.92 | -0.154% | 3,144 | -1.466% |
| 2026-02-06 | 25.89 | 25.96 | 25.80 | 25.96 | +0.270% | 15,303 | -1.617% |
| 2026-02-05 | 25.81 | 25.89 | 25.81 | 25.89 | +0.271% | 1,929 | -1.352% |
| 2026-02-04 | 25.75 | 25.89 | 25.75 | 25.82 | -0.386% | 2,102 | -1.084% |
| 2026-02-03 | 25.96 | 25.96 | 25.79 | 25.92 | +0.116% | 9,256 | -1.466% |
| 2026-02-02 | 25.80 | 25.91 | 25.80 | 25.89 | +0.039% | 3,293 | -1.352% |
| 2026-01-30 | 25.84 | 25.90 | 25.80 | 25.88 | +0.583% | 5,304 | -1.314% |
| 2026-01-29 | 25.72 | 25.98 | 25.52 | 25.73 | -0.458% | 22,194 | -0.738% |
| 2026-01-28 | 25.60 | 25.93 | 25.60 | 25.85 | +0.754% | 6,777 | -1.193% |
| 2026-01-27 | 25.52 | 25.80 | 25.52 | 25.66 | +0.372% | 7,397 | -0.448% |
| 2026-01-26 | 25.63 | 25.85 | 25.50 | 25.56 | +0.078% | 6,160 | -0.078% |
| 2026-01-23 | 25.65 | 25.65 | 25.53 | 25.54 | +0.003% | 3,678 | 0.000% |
| 2026-01-22 | 25.50 | 25.60 | 25.50 | 25.54 | +0.034% | 3,449 | +0.003% |
| 2026-01-21 | 25.65 | 25.65 | 25.50 | 25.53 | -0.349% | 2,104 | +0.037% |
| 2026-01-20 | 25.62 | 25.62 | 25.55 | 25.62 | 0.000% | 5,135 | -0.312% |
| 2026-01-16 | 25.50 | 25.65 | 25.50 | 25.62 | +0.672% | 7,623 | -0.312% |
| 2026-01-15 | 25.50 | 25.50 | 25.40 | 25.45 | -0.200% | 5,883 | +0.358% |
| 2026-01-14 | 25.35 | 25.96 | 25.35 | 25.50 | +0.394% | 6,369 | +0.157% |
| 2026-01-13 | 25.40 | 25.45 | 25.40 | 25.40 | +0.316% | 3,527 | +0.551% |
| 2026-01-12 | 25.40 | 25.45 | 25.30 | 25.32 | -0.236% | 4,808 | +0.869% |
| 2026-01-09 | 25.32 | 25.51 | 25.30 | 25.38 | +0.118% | 4,400 | +0.630% |
| 2026-01-08 | 25.55 | 25.55 | 25.35 | 25.35 | -0.705% | 7,297 | +0.750% |
| 2026-01-07 | 25.50 | 25.60 | 25.45 | 25.53 | +0.314% | 6,283 | +0.039% |
| 2026-01-06 | 25.30 | 25.45 | 25.30 | 25.45 | +0.434% | 10,619 | +0.354% |
| 2026-01-05 | 25.32 | 25.40 | 25.32 | 25.34 | +0.079% | 4,556 | +0.789% |
| 2026-01-02 | 25.34 | 25.49 | 25.32 | 25.32 | -0.667% | 7,007 | +0.869% |
| 2025-12-31 | 25.50 | 25.72 | 25.27 | 25.49 | -1.202% | 20,046 | +0.196% |
| 2025-12-30 | 25.77 | 25.80 | 25.77 | 25.80 | -0.155% | 2,828 | -1.008% |
| 2025-12-29 | 25.85 | 25.85 | 25.70 | 25.84 | +0.077% | 6,956 | -1.161% |
| 2025-12-26 | 25.84 | 25.95 | 25.82 | 25.82 | -0.012% | 3,543 | -1.084% |
| 2025-12-24 | 25.84 | 25.84 | 25.80 | 25.82 | -0.027% | 1,878 | -1.096% |
| 2025-12-23 | 25.85 | 25.85 | 25.80 | 25.83 | -0.174% | 2,149 | -1.123% |
| 2025-12-22 | 25.85 | 25.88 | 25.85 | 25.88 | +0.097% | 2,104 | -1.295% |
| 2025-12-19 | 25.88 | 25.88 | 25.83 | 25.85 | 0.000% | 3,342 | -1.199% |
| 2025-12-18 | 25.80 | 25.86 | 25.80 | 25.85 | +0.194% | 2,122 | -1.199% |
| 2025-12-17 | 25.75 | 25.89 | 25.75 | 25.80 | +0.389% | 2,573 | -1.008% |
| 2025-12-16 | 25.80 | 25.80 | 25.70 | 25.70 | -0.580% | 9,542 | -0.623% |
| 2025-12-15 | 25.85 | 25.86 | 25.80 | 25.85 | -0.347% | 2,099 | -1.199% |
| 2025-12-12 | 25.85 | 25.95 | 25.82 | 25.94 | +0.504% | 7,823 | -1.542% |
| 2025-12-11 | 25.80 | 25.88 | 25.75 | 25.81 | -0.039% | 15,287 | -1.046% |
| 2025-12-10 | 25.77 | 25.86 | 25.75 | 25.82 | -0.077% | 1,552 | -1.084% |
| 2025-12-09 | 25.82 | 25.90 | 25.75 | 25.84 | +0.010% | 2,779 | -1.161% |
| 2025-12-08 | 25.69 | 25.90 | 25.65 | 25.84 | -0.010% | 3,473 | -1.151% |
| 2025-12-05 | 25.66 | 25.84 | 25.66 | 25.84 | -0.005% | 3,765 | -1.161% |
| 2025-12-04 | 25.65 | 25.84 | 25.65 | 25.84 | +0.668% | 17,661 | -1.166% |
| 2025-12-03 | 25.66 | 25.75 | 25.65 | 25.67 | -0.428% | 6,048 | -0.506% |
| 2025-12-02 | 25.65 | 25.78 | 25.65 | 25.78 | +0.508% | 4,721 | -0.932% |
| 2025-12-01 | 25.63 | 25.66 | 25.63 | 25.65 | 0.000% | 5,258 | -0.429% |
| 2025-11-28 | 25.71 | 25.77 | 25.65 | 25.65 | +0.018% | 3,205 | -0.429% |
| 2025-11-26 | 25.58 | 25.65 | 25.58 | 25.65 | +0.277% | 3,566 | -0.411% |
| 2025-11-25 | 25.58 | 25.62 | 25.55 | 25.57 | -0.100% | 5,458 | -0.135% |
| 2025-11-24 | 25.60 | 25.71 | 25.55 | 25.60 | -0.234% | 5,359 | -0.234% |
| 2025-11-21 | 25.55 | 25.66 | 25.55 | 25.66 | +0.117% | 939 | -0.468% |
| 2025-11-20 | 25.65 | 25.72 | 25.54 | 25.63 | -0.272% | 6,902 | -0.351% |
| 2025-11-19 | 25.63 | 25.75 | 25.63 | 25.70 | 0.000% | 2,676 | -0.623% |
| 2025-11-18 | 25.48 | 25.70 | 25.48 | 25.70 | +0.285% | 1,470 | -0.623% |
| 2025-11-17 | 25.60 | 25.63 | 25.59 | 25.63 | +0.145% | 7,459 | -0.339% |
| 2025-11-14 | 25.48 | 25.60 | 25.48 | 25.59 | +0.314% | 2,791 | -0.195% |
| 2025-11-13 | 25.50 | 25.59 | 25.47 | 25.51 | 0.000% | 3,740 | +0.118% |
| 2025-11-12 | 25.50 | 25.52 | 25.48 | 25.51 | -0.155% | 7,738 | +0.118% |
| 2025-11-11 | 25.50 | 25.58 | 25.50 | 25.55 | +0.076% | 1,664 | -0.037% |
| 2025-11-10 | 25.55 | 25.60 | 25.31 | 25.53 | 0.000% | 5,162 | +0.039% |
| 2025-11-07 | 25.51 | 25.58 | 25.51 | 25.53 | -0.273% | 707 | +0.039% |
| 2025-11-06 | 25.50 | 25.60 | 25.50 | 25.60 | +0.313% | 10,045 | -0.234% |
| 2025-11-05 | 25.40 | 25.58 | 25.40 | 25.52 | +0.078% | 3,870 | +0.078% |
| 2025-11-04 | 25.55 | 25.66 | 25.40 | 25.50 | -0.235% | 11,137 | +0.157% |
| 2025-11-03 | 25.45 | 25.63 | 25.45 | 25.56 | -0.195% | 4,247 | -0.078% |
| 2025-10-31 | 25.66 | 25.66 | 25.45 | 25.61 | -0.078% | 3,018 | -0.273% |
| 2025-10-30 | 25.50 | 25.65 | 25.47 | 25.63 | +0.313% | 5,727 | -0.351% |
| 2025-10-29 | 25.60 | 25.61 | 25.55 | 25.55 | -0.166% | 5,296 | -0.039% |
| 2025-10-28 | 25.54 | 25.65 | 25.52 | 25.59 | +0.756% | 6,919 | -0.205% |
| 2025-10-27 | 25.51 | 25.59 | 25.40 | 25.40 | -0.430% | 5,478 | +0.550% |
| 2025-10-24 | 25.52 | 25.52 | 25.43 | 25.51 | -0.352% | 6,966 | +0.118% |
| 2025-10-23 | 25.60 | 25.61 | 25.56 | 25.60 | -0.098% | 2,543 | -0.234% |
| 2025-10-22 | 25.60 | 25.66 | 25.60 | 25.63 | +0.215% | 2,006 | -0.332% |
| 2025-10-21 | 25.55 | 25.60 | 25.55 | 25.57 | -0.190% | 2,441 | -0.117% |
| 2025-10-20 | 25.66 | 25.66 | 25.62 | 25.62 | -0.161% | 3,694 | -0.307% |
| 2025-10-17 | 25.66 | 25.80 | 25.66 | 25.66 | -0.004% | 3,411 | -0.468% |
| 2025-10-16 | 25.59 | 25.84 | 25.57 | 25.66 | +0.326% | 5,384 | -0.472% |
| 2025-10-15 | 25.50 | 25.58 | 25.50 | 25.58 | +0.113% | 5,414 | -0.148% |
| 2025-10-14 | 25.55 | 25.55 | 25.54 | 25.55 | +0.468% | 795 | -0.035% |
| 2025-10-13 | 25.36 | 25.48 | 25.36 | 25.43 | -0.274% | 2,546 | +0.432% |
| 2025-10-10 | 25.40 | 25.50 | 25.40 | 25.50 | +0.390% | 5,943 | +0.157% |
| 2025-10-09 | 25.40 | 25.42 | 25.35 | 25.40 | -0.154% | 11,338 | +0.548% |
| 2025-10-08 | 25.50 | 25.50 | 25.40 | 25.44 | +0.157% | 1,599 | +0.393% |
| 2025-10-07 | 25.60 | 25.60 | 25.39 | 25.40 | -0.392% | 12,113 | +0.551% |
| 2025-10-06 | 25.27 | 25.55 | 25.27 | 25.50 | +0.502% | 3,652 | +0.157% |
| 2025-10-03 | 25.69 | 25.69 | 25.20 | 25.37 | -1.274% | 8,065 | +0.660% |
| 2025-10-02 | 25.66 | 25.74 | 25.61 | 25.70 | +0.195% | 7,225 | -0.623% |
| 2025-10-01 | 25.67 | 25.82 | 25.65 | 25.65 | -0.350% | 6,431 | -0.429% |
| 2025-09-30 | 25.70 | 25.75 | 25.51 | 25.74 | -0.809% | 14,777 | -0.777% |
| 2025-09-29 | 25.99 | 25.99 | 25.95 | 25.95 | +0.454% | 1,117 | -1.580% |
| 2025-09-26 | 25.92 | 26.05 | 25.75 | 25.83 | -1.004% | 9,922 | -1.133% |
| 2025-09-25 | 26.20 | 26.23 | 25.95 | 26.09 | -0.591% | 9,040 | -2.126% |
| 2025-09-24 | 26.34 | 26.34 | 26.02 | 26.25 | +0.191% | 3,508 | -2.705% |
| 2025-09-23 | 26.20 | 26.25 | 25.71 | 26.20 | -0.095% | 7,926 | -2.519% |
| 2025-09-22 | 26.05 | 26.24 | 25.86 | 26.23 | +0.479% | 7,103 | -2.612% |
| 2025-09-19 | 26.10 | 26.10 | 26.06 | 26.10 | 0.000% | 6,265 | -2.146% |
| 2025-09-18 | 26.05 | 26.10 | 26.05 | 26.10 | 0.000% | 4,310 | -2.146% |
| 2025-09-17 | 26.07 | 26.10 | 26.07 | 26.10 | +0.063% | 1,795 | -2.146% |
| 2025-09-16 | 26.04 | 26.10 | 26.04 | 26.08 | +0.186% | 3,977 | -2.084% |
| 2025-09-15 | 26.00 | 26.07 | 25.69 | 26.04 | -0.249% | 7,955 | -1.901% |
| 2025-09-12 | 26.00 | 26.10 | 26.00 | 26.10 | +0.153% | 3,155 | -2.146% |
| 2025-09-11 | 26.11 | 26.11 | 26.00 | 26.06 | -0.195% | 6,130 | -1.995% |
| 2025-09-10 | 26.15 | 26.20 | 25.89 | 26.11 | -0.114% | 6,035 | -2.186% |
| 2025-09-09 | 26.19 | 26.19 | 25.97 | 26.14 | +0.503% | 3,396 | -2.298% |
| 2025-09-08 | 25.90 | 26.19 | 25.80 | 26.01 | +0.231% | 12,649 | -1.807% |
| 2025-09-05 | 25.87 | 25.95 | 25.72 | 25.95 | +0.309% | 6,073 | -1.580% |
| 2025-09-04 | 25.80 | 25.90 | 25.79 | 25.87 | -0.116% | 4,079 | -1.276% |
| 2025-09-03 | 25.84 | 25.90 | 25.84 | 25.90 | +0.487% | 3,821 | -1.390% |
| 2025-09-02 | 25.83 | 25.84 | 25.73 | 25.77 | -0.254% | 2,192 | -0.909% |
| 2025-08-29 | 25.83 | 25.85 | 25.75 | 25.84 | -0.039% | 7,892 | -1.161% |
| 2025-08-28 | 25.81 | 25.86 | 25.81 | 25.85 | +0.194% | 3,290 | -1.199% |
| 2025-08-27 | 25.74 | 25.81 | 25.73 | 25.80 | +0.272% | 3,640 | -1.008% |
| 2025-08-26 | 25.73 | 25.77 | 25.73 | 25.73 | -0.116% | 2,362 | -0.738% |
| 2025-08-25 | 25.66 | 25.76 | 25.65 | 25.76 | +0.233% | 4,459 | -0.854% |
| 2025-08-22 | 25.74 | 25.74 | 25.70 | 25.70 | 0.000% | 944 | -0.623% |
| 2025-08-21 | 25.67 | 25.73 | 25.67 | 25.70 | -0.305% | 665 | -0.623% |
| 2025-08-20 | 25.78 | 25.80 | 25.77 | 25.78 | -0.238% | 3,517 | -0.925% |
| 2025-08-19 | 25.80 | 25.85 | 25.77 | 25.84 | +0.350% | 2,992 | -1.161% |
| 2025-08-18 | 25.74 | 25.85 | 25.68 | 25.75 | 0.000% | 5,270 | -0.816% |
| 2025-08-15 | 25.75 | 25.75 | 25.75 | 25.75 | +0.312% | 383 | -0.816% |
| 2025-08-14 | 25.70 | 25.74 | 25.67 | 25.67 | -0.233% | 1,114 | -0.506% |
| 2025-08-13 | 25.43 | 25.74 | 25.40 | 25.73 | +0.823% | 5,734 | -0.738% |
| 2025-08-12 | 25.47 | 25.52 | 25.36 | 25.52 | +0.157% | 6,680 | +0.078% |
| 2025-08-11 | 25.43 | 25.48 | 25.43 | 25.48 | +0.473% | 2,136 | +0.235% |
| 2025-08-08 | 25.48 | 25.48 | 25.36 | 25.36 | +0.197% | 1,414 | +0.710% |
| 2025-08-07 | 25.67 | 25.67 | 25.31 | 25.31 | -1.316% | 13,149 | +0.908% |
| 2025-08-06 | 25.65 | 25.65 | 25.65 | 25.65 | +0.186% | 253 | -0.419% |
| 2025-08-05 | 25.55 | 25.60 | 25.28 | 25.60 | -0.350% | 9,478 | -0.234% |
| 2025-08-04 | 25.57 | 25.69 | 25.57 | 25.69 | +0.824% | 2,722 | -0.584% |
| 2025-08-01 | 25.32 | 25.50 | 25.25 | 25.48 | +0.632% | 4,678 | +0.235% |
| 2025-07-31 | 25.58 | 25.72 | 25.32 | 25.32 | -0.628% | 16,480 | +0.869% |
| 2025-07-30 | 25.56 | 25.56 | 25.48 | 25.48 | -0.078% | 4,143 | +0.235% |
| 2025-07-29 | 25.48 | 25.50 | 25.40 | 25.50 | +0.393% | 8,450 | +0.157% |
| 2025-07-28 | 25.48 | 25.48 | 25.40 | 25.40 | -0.118% | 2,778 | +0.551% |
| 2025-07-25 | 25.54 | 25.54 | 25.32 | 25.43 | -0.314% | 4,432 | +0.433% |
| 2025-07-24 | 25.40 | 25.51 | 25.40 | 25.51 | +0.433% | 2,408 | +0.118% |
| 2025-07-23 | 25.36 | 25.40 | 25.33 | 25.40 | +0.356% | 3,190 | +0.551% |
| 2025-07-22 | 25.28 | 25.37 | 25.26 | 25.31 | +0.198% | 6,512 | +0.909% |
| 2025-07-21 | 25.28 | 25.30 | 25.24 | 25.26 | 0.000% | 5,747 | +1.108% |
| 2025-07-18 | 25.18 | 25.28 | 25.18 | 25.26 | +0.119% | 6,067 | +1.108% |
| 2025-07-17 | 25.28 | 25.28 | 25.16 | 25.23 | -0.119% | 11,408 | +1.229% |
| 2025-07-16 | 25.25 | 25.26 | 25.19 | 25.26 | 0.000% | 10,686 | +1.108% |
| 2025-07-15 | 25.25 | 25.28 | 25.17 | 25.26 | 0.000% | 13,446 | +1.108% |
| 2025-07-14 | 25.23 | 25.27 | 25.05 | 25.26 | +0.079% | 25,178 | +1.108% |
| 2025-07-11 | 25.20 | 25.24 | 25.15 | 25.24 | +0.159% | 9,212 | +1.189% |
| 2025-07-10 | 25.16 | 25.25 | 25.12 | 25.20 | +0.119% | 13,773 | +1.349% |
| 2025-07-09 | 25.10 | 25.21 | 25.10 | 25.17 | +0.199% | 11,397 | +1.470% |
| 2025-07-08 | 25.15 | 25.15 | 25.05 | 25.12 | -0.119% | 6,342 | +1.672% |
| 2025-07-07 | 25.14 | 25.15 | 25.06 | 25.15 | 0.000% | 4,873 | +1.551% |
| 2025-07-03 | 25.18 | 25.22 | 25.08 | 25.15 | +0.199% | 6,226 | +1.551% |
| 2025-07-02 | 25.04 | 25.15 | 25.04 | 25.10 | +0.280% | 8,880 | +1.753% |
| 2025-07-01 | 24.90 | 25.27 | 24.90 | 25.03 | +0.684% | 34,028 | +2.038% |
| 2025-06-30 | 25.07 | 25.38 | 24.86 | 24.86 | -3.978% | 156,150 | +2.735% |
| 2025-06-27 | 25.89 | 25.89 | 25.84 | 25.89 | +0.116% | 1,915 | -1.352% |
| 2025-06-26 | 25.65 | 25.86 | 25.65 | 25.86 | +0.996% | 6,615 | -1.237% |
| 2025-06-25 | 25.54 | 25.65 | 25.54 | 25.61 | +0.333% | 5,338 | -0.254% |
| 2025-06-24 | 25.56 | 25.60 | 25.52 | 25.52 | -0.117% | 3,157 | +0.078% |
| 2025-06-23 | 25.50 | 25.57 | 25.46 | 25.55 | -0.059% | 4,598 | -0.039% |
| 2025-06-20 | 25.52 | 25.57 | 25.52 | 25.57 | +0.098% | 3,240 | -0.098% |
| 2025-06-18 | 25.50 | 25.54 | 25.49 | 25.54 | +0.541% | 1,050 | 0.000% |
| 2025-06-17 | 25.40 | 25.40 | 25.40 | 25.40 | -0.616% | 127 | +0.541% |
| 2025-06-16 | 25.42 | 25.56 | 25.42 | 25.56 | +0.568% | 1,224 | -0.078% |
| 2025-06-13 | 25.58 | 25.58 | 25.40 | 25.42 | -0.644% | 4,487 | +0.489% |
| 2025-06-11 | 25.71 | 25.71 | 25.20 | 25.58 | -0.077% | 4,107 | -0.158% |
| 2025-06-10 | 25.55 | 25.64 | 25.54 | 25.60 | +0.194% | 4,148 | -0.234% |
| 2025-06-09 | 25.61 | 25.61 | 25.55 | 25.55 | -0.183% | 1,338 | -0.041% |
| 2025-06-06 | 25.54 | 25.60 | 25.54 | 25.60 | +0.087% | 2,773 | -0.223% |
| 2025-06-05 | 25.57 | 25.57 | 25.57 | 25.57 | +0.223% | 519 | -0.137% |
| 2025-06-04 | 25.35 | 25.52 | 25.33 | 25.52 | +0.683% | 4,303 | +0.086% |
| 2025-06-03 | 25.30 | 25.35 | 25.30 | 25.34 | +0.177% | 3,623 | +0.770% |
| 2025-06-02 | 25.28 | 25.38 | 25.27 | 25.30 | +0.079% | 3,091 | +0.949% |
| 2025-05-30 | 25.31 | 25.33 | 25.25 | 25.28 | -0.237% | 5,410 | +1.028% |
| 2025-05-29 | 25.26 | 25.37 | 25.25 | 25.34 | +0.317% | 6,860 | +0.789% |
| 2025-05-28 | 25.25 | 25.27 | 25.25 | 25.26 | -0.355% | 2,405 | +1.108% |
| 2025-05-27 | 25.50 | 25.50 | 25.29 | 25.35 | -0.783% | 14,430 | +0.750% |
| 2025-05-23 | 25.60 | 25.60 | 25.55 | 25.55 | -0.195% | 678 | -0.039% |
| 2025-05-22 | 25.73 | 25.73 | 25.46 | 25.60 | -0.312% | 1,831 | -0.234% |
| 2025-05-21 | 25.39 | 25.73 | 25.20 | 25.68 | +0.436% | 9,891 | -0.545% |
| 2025-05-20 | 25.51 | 25.62 | 25.51 | 25.57 | -0.006% | 3,626 | -0.111% |
| 2025-05-19 | 25.46 | 25.57 | 25.46 | 25.57 | +0.630% | 5,906 | -0.117% |
| 2025-05-16 | 25.36 | 25.53 | 25.36 | 25.41 | -0.703% | 2,577 | +0.512% |
| 2025-05-15 | 25.30 | 25.59 | 25.29 | 25.59 | +0.990% | 2,826 | -0.195% |
| 2025-05-14 | 25.34 | 25.34 | 25.34 | 25.34 | -0.922% | 314 | +0.793% |
| 2025-05-13 | 25.60 | 25.60 | 25.50 | 25.57 | -0.215% | 5,021 | -0.137% |
| 2025-05-12 | 25.40 | 25.63 | 25.35 | 25.63 | +1.465% | 8,645 | -0.351% |
| 2025-05-09 | 25.25 | 25.26 | 25.24 | 25.26 | +0.119% | 2,591 | +1.108% |
| 2025-05-08 | 25.02 | 25.25 | 25.00 | 25.23 | +0.518% | 16,629 | +1.229% |
| 2025-05-07 | 25.10 | 25.14 | 25.00 | 25.10 | +0.763% | 10,804 | +1.753% |
| 2025-05-06 | 25.00 | 25.15 | 24.91 | 24.91 | -0.200% | 12,097 | +2.529% |
| 2025-05-05 | 25.01 | 25.01 | 24.94 | 24.96 | -0.160% | 18,644 | +2.324% |
| 2025-05-02 | 25.07 | 25.09 | 25.00 | 25.00 | -0.200% | 4,062 | +2.160% |
| 2025-05-01 | 24.98 | 25.13 | 24.98 | 25.05 | 0.000% | 7,470 | +1.956% |
| 2025-04-30 | 24.90 | 25.05 | 24.90 | 25.05 | +0.155% | 6,341 | +1.956% |
| 2025-04-29 | 24.99 | 25.05 | 24.99 | 25.01 | -0.115% | 3,534 | +2.114% |
| 2025-04-28 | 25.06 | 25.10 | 24.99 | 25.04 | -0.085% | 6,671 | +1.997% |
| 2025-04-25 | 24.95 | 25.09 | 24.95 | 25.06 | +0.065% | 9,141 | +1.911% |
| 2025-04-24 | 24.90 | 25.05 | 24.90 | 25.05 | +0.736% | 6,137 | +1.976% |
| 2025-04-23 | 24.84 | 24.90 | 24.74 | 24.86 | +0.488% | 4,993 | +2.727% |
| 2025-04-22 | 24.81 | 24.93 | 24.73 | 24.74 | -0.637% | 18,004 | +3.228% |
| 2025-04-21 | 25.16 | 25.16 | 24.82 | 24.90 | -0.915% | 9,616 | +2.570% |
| 2025-04-17 | 25.08 | 25.20 | 25.01 | 25.13 | +0.578% | 4,158 | +1.632% |
| 2025-04-16 | 24.91 | 25.00 | 24.91 | 24.99 | +0.303% | 4,466 | +2.219% |
| 2025-04-15 | 24.92 | 25.00 | 24.87 | 24.91 | +0.444% | 3,892 | +2.529% |
| 2025-04-14 | 24.70 | 25.00 | 24.70 | 24.80 | +0.507% | 8,254 | +2.984% |
| 2025-04-11 | 24.78 | 24.78 | 24.61 | 24.68 | 0.000% | 4,363 | +3.506% |