SF/PB
Stifel Financial Corp. Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock, Series B
stockNYSEPreferred Stock
At CloseOct 2, 2026
23.53USD-0.759%(-0.18)18,342
SF/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.82 | 23.82 | 23.14 | 23.53 | -0.759% | 18,342 | 0.000% |
| 2026-10-01 | 22.54 | 23.71 | 22.54 | 23.71 | +3.087% | 26,687 | -0.759% |
| 2026-09-30 | 23.33 | 23.33 | 22.70 | 23.00 | -1.499% | 15,228 | +2.304% |
| 2026-09-29 | 23.35 | 23.57 | 23.23 | 23.35 | -0.891% | 17,701 | +0.771% |
| 2026-09-28 | 23.49 | 23.74 | 23.14 | 23.56 | +0.127% | 10,576 | -0.127% |
| 2026-09-25 | 23.67 | 23.67 | 23.25 | 23.53 | +0.685% | 15,618 | 0.000% |
| 2026-09-24 | 22.91 | 23.39 | 22.90 | 23.37 | +1.388% | 25,807 | +0.685% |
| 2026-09-23 | 22.75 | 23.10 | 22.75 | 23.05 | +0.655% | 19,861 | +2.082% |
| 2026-09-22 | 22.86 | 23.00 | 22.61 | 22.90 | -0.823% | 23,082 | +2.751% |
| 2026-09-21 | 22.95 | 23.17 | 22.66 | 23.09 | +0.654% | 17,375 | +1.906% |
| 2026-09-18 | 22.51 | 23.17 | 22.35 | 22.94 | +2.001% | 92,708 | +2.572% |
| 2026-09-17 | 22.01 | 22.75 | 22.01 | 22.49 | +2.226% | 28,936 | +4.624% |
| 2026-09-16 | 22.03 | 22.39 | 21.76 | 22.00 | -0.226% | 19,315 | +6.954% |
| 2026-09-15 | 22.33 | 22.75 | 22.00 | 22.05 | -0.316% | 31,273 | +6.712% |
| 2026-09-14 | 21.95 | 22.16 | 21.73 | 22.12 | +1.005% | 36,383 | +6.374% |
| 2026-09-11 | 21.94 | 22.00 | 21.68 | 21.90 | +0.367% | 9,505 | +7.443% |
| 2026-09-10 | 21.85 | 21.93 | 21.54 | 21.82 | -0.863% | 22,523 | +7.837% |
| 2026-09-09 | 22.04 | 22.04 | 21.50 | 22.01 | +1.195% | 23,346 | +6.906% |
| 2026-09-08 | 21.89 | 22.08 | 21.70 | 21.75 | -1.495% | 18,272 | +8.184% |
| 2026-09-04 | 21.89 | 22.23 | 21.81 | 22.08 | +0.364% | 17,201 | +6.567% |
| 2026-09-03 | 21.86 | 22.00 | 21.79 | 22.00 | -0.227% | 3,067 | +6.955% |
| 2026-09-02 | 22.11 | 22.11 | 21.96 | 22.05 | +0.915% | 4,003 | +6.712% |
| 2026-09-01 | 21.98 | 22.29 | 21.67 | 21.85 | -1.974% | 12,782 | +7.689% |
| 2026-08-31 | 22.00 | 22.30 | 21.73 | 22.29 | +1.272% | 16,557 | +5.563% |
| 2026-08-28 | 22.21 | 22.21 | 22.00 | 22.01 | -0.900% | 1,813 | +6.906% |
| 2026-08-27 | 22.08 | 22.23 | 21.88 | 22.21 | +0.771% | 10,899 | +5.943% |
| 2026-08-26 | 21.80 | 22.24 | 21.80 | 22.04 | +0.273% | 5,109 | +6.760% |
| 2026-08-25 | 21.81 | 22.07 | 21.81 | 21.98 | +0.734% | 9,297 | +7.051% |
| 2026-08-24 | 21.75 | 21.90 | 21.75 | 21.82 | +0.732% | 7,357 | +7.837% |
| 2026-08-21 | 21.65 | 21.78 | 21.65 | 21.66 | +0.192% | 6,446 | +8.626% |
| 2026-08-20 | 21.80 | 21.90 | 21.56 | 21.62 | -1.121% | 7,485 | +8.834% |
| 2026-08-19 | 21.83 | 22.00 | 21.83 | 21.86 | +0.714% | 9,430 | +7.615% |
| 2026-08-18 | 21.90 | 22.30 | 21.68 | 21.71 | -0.686% | 18,760 | +8.383% |
| 2026-08-17 | 21.99 | 22.10 | 21.86 | 21.86 | -0.228% | 8,243 | +7.640% |
| 2026-08-14 | 22.03 | 22.20 | 21.22 | 21.91 | -1.084% | 41,034 | +7.394% |
| 2026-08-13 | 22.24 | 22.31 | 22.05 | 22.15 | -0.315% | 11,087 | +6.230% |
| 2026-08-12 | 22.20 | 22.32 | 22.20 | 22.22 | -0.090% | 8,098 | +5.896% |
| 2026-08-11 | 22.48 | 22.48 | 22.22 | 22.24 | +0.090% | 3,508 | +5.800% |
| 2026-08-10 | 22.18 | 22.25 | 22.18 | 22.22 | -0.202% | 8,634 | +5.896% |
| 2026-08-07 | 22.28 | 22.34 | 22.23 | 22.27 | +0.225% | 2,635 | +5.682% |
| 2026-08-06 | 22.29 | 22.29 | 22.21 | 22.21 | -0.067% | 6,346 | +5.919% |
| 2026-08-05 | 22.46 | 22.46 | 22.23 | 22.23 | -0.269% | 4,039 | +5.848% |
| 2026-08-04 | 22.23 | 22.39 | 22.23 | 22.29 | +0.376% | 11,263 | +5.564% |
| 2026-08-03 | 22.19 | 22.30 | 22.18 | 22.21 | -0.196% | 4,397 | +5.961% |
| 2026-07-31 | 22.46 | 22.46 | 22.22 | 22.25 | +0.135% | 11,352 | +5.753% |
| 2026-07-30 | 22.13 | 22.46 | 22.12 | 22.22 | +0.023% | 6,695 | +5.896% |
| 2026-07-29 | 22.31 | 22.35 | 22.21 | 22.21 | -0.604% | 16,691 | +5.919% |
| 2026-07-28 | 22.34 | 22.49 | 22.34 | 22.35 | +0.044% | 5,614 | +5.280% |
| 2026-07-27 | 22.38 | 22.43 | 22.34 | 22.34 | -0.143% | 7,164 | +5.326% |
| 2026-07-24 | 22.38 | 22.57 | 22.33 | 22.37 | -0.058% | 8,687 | +5.176% |
| 2026-07-23 | 22.59 | 22.59 | 22.38 | 22.39 | -0.995% | 15,192 | +5.115% |
| 2026-07-22 | 22.64 | 22.64 | 22.60 | 22.61 | -0.289% | 3,078 | +4.069% |
| 2026-07-21 | 22.68 | 22.78 | 22.67 | 22.68 | -0.283% | 4,933 | +3.768% |
| 2026-07-20 | 22.76 | 22.81 | 22.69 | 22.74 | -0.044% | 3,211 | +3.474% |
| 2026-07-17 | 22.62 | 22.78 | 22.62 | 22.75 | +0.088% | 2,936 | +3.428% |
| 2026-07-16 | 22.67 | 22.80 | 22.54 | 22.73 | -0.088% | 8,118 | +3.520% |
| 2026-07-15 | 22.68 | 22.83 | 22.52 | 22.75 | +0.664% | 10,865 | +3.429% |
| 2026-07-14 | 22.49 | 22.79 | 22.49 | 22.60 | -0.044% | 4,669 | +4.115% |
| 2026-07-13 | 22.73 | 22.74 | 22.55 | 22.61 | -0.221% | 4,630 | +4.069% |
| 2026-07-10 | 22.87 | 22.87 | 22.66 | 22.66 | -0.417% | 6,881 | +3.839% |
| 2026-07-09 | 22.67 | 22.87 | 22.67 | 22.75 | +0.198% | 3,257 | +3.406% |
| 2026-07-08 | 23.06 | 23.06 | 22.70 | 22.71 | -0.656% | 9,786 | +3.611% |
| 2026-07-07 | 22.88 | 23.00 | 22.80 | 22.86 | -0.522% | 11,842 | +2.931% |
| 2026-07-06 | 23.10 | 23.10 | 22.91 | 22.98 | -0.260% | 4,872 | +2.393% |
| 2026-07-02 | 22.85 | 23.10 | 22.82 | 23.04 | +0.876% | 3,282 | +2.127% |
| 2026-07-01 | 22.65 | 23.15 | 22.64 | 22.84 | +1.062% | 13,892 | +3.021% |
| 2026-06-30 | 22.95 | 22.95 | 22.56 | 22.60 | -1.094% | 46,807 | +4.115% |
| 2026-06-29 | 22.70 | 22.91 | 22.57 | 22.85 | +0.616% | 5,812 | +2.976% |
| 2026-06-26 | 22.84 | 22.84 | 22.61 | 22.71 | -0.132% | 6,836 | +3.611% |
| 2026-06-25 | 22.97 | 22.97 | 22.65 | 22.74 | -0.044% | 10,620 | +3.474% |
| 2026-06-24 | 23.10 | 23.10 | 22.70 | 22.75 | -0.416% | 17,556 | +3.429% |
| 2026-06-23 | 22.90 | 22.99 | 22.78 | 22.84 | -0.717% | 5,184 | +2.998% |
| 2026-06-22 | 23.00 | 23.21 | 22.81 | 23.01 | -0.130% | 9,223 | +2.260% |
| 2026-06-18 | 23.04 | 23.18 | 23.01 | 23.04 | -0.022% | 4,902 | +2.127% |
| 2026-06-17 | 23.07 | 23.18 | 23.00 | 23.05 | -0.367% | 15,398 | +2.105% |
| 2026-06-16 | 23.07 | 23.17 | 23.03 | 23.13 | +0.303% | 14,066 | +1.730% |
| 2026-06-15 | 23.23 | 23.23 | 23.01 | 23.06 | -0.129% | 13,197 | +2.038% |
| 2026-06-12 | 23.22 | 23.22 | 23.05 | 23.09 | -0.043% | 2,582 | +1.906% |
| 2026-06-11 | 23.09 | 23.10 | 23.00 | 23.10 | +0.435% | 6,228 | +1.861% |
| 2026-06-10 | 22.99 | 23.10 | 22.99 | 23.00 | -0.196% | 8,608 | +2.304% |
| 2026-06-09 | 23.08 | 23.15 | 22.96 | 23.05 | -0.151% | 24,382 | +2.104% |
| 2026-06-08 | 23.26 | 23.26 | 22.99 | 23.08 | -0.774% | 12,276 | +1.950% |
| 2026-06-05 | 23.27 | 23.42 | 23.18 | 23.26 | -0.129% | 13,068 | +1.161% |
| 2026-06-04 | 23.29 | 23.40 | 23.18 | 23.29 | -0.043% | 17,642 | +1.030% |
| 2026-06-03 | 23.17 | 23.30 | 23.17 | 23.30 | -0.193% | 3,177 | +0.987% |
| 2026-06-02 | 23.36 | 23.48 | 23.24 | 23.34 | -0.278% | 10,727 | +0.792% |
| 2026-06-01 | 23.40 | 23.42 | 23.36 | 23.41 | -1.515% | 7,226 | +0.513% |
| 2026-05-29 | 23.76 | 23.85 | 23.65 | 23.77 | +0.295% | 17,039 | -1.010% |
| 2026-05-28 | 23.70 | 23.78 | 23.70 | 23.70 | +0.339% | 15,862 | -0.717% |
| 2026-05-27 | 23.59 | 23.75 | 23.59 | 23.62 | -0.169% | 6,663 | -0.381% |
| 2026-05-26 | 23.60 | 23.75 | 23.60 | 23.66 | +0.467% | 4,349 | -0.549% |
| 2026-05-22 | 23.58 | 23.75 | 23.55 | 23.55 | -0.507% | 8,005 | -0.085% |
| 2026-05-21 | 23.88 | 23.88 | 23.54 | 23.67 | +0.127% | 18,165 | -0.591% |
| 2026-05-20 | 23.58 | 23.65 | 23.53 | 23.64 | +0.169% | 3,638 | -0.465% |
| 2026-05-19 | 23.72 | 23.72 | 23.59 | 23.60 | -0.590% | 7,568 | -0.297% |
| 2026-05-18 | 23.70 | 23.84 | 23.70 | 23.74 | -0.162% | 18,294 | -0.885% |
| 2026-05-15 | 23.90 | 23.90 | 23.71 | 23.78 | -0.508% | 7,628 | -1.045% |
| 2026-05-14 | 23.80 | 23.93 | 23.80 | 23.90 | +0.378% | 2,565 | -1.548% |
| 2026-05-13 | 23.70 | 23.81 | 23.59 | 23.81 | +0.464% | 13,074 | -1.176% |
| 2026-05-12 | 23.73 | 23.84 | 23.58 | 23.70 | -0.126% | 10,931 | -0.717% |
| 2026-05-11 | 23.75 | 23.88 | 23.73 | 23.73 | -0.315% | 12,497 | -0.843% |
| 2026-05-08 | 23.68 | 23.80 | 23.68 | 23.80 | +0.528% | 8,428 | -1.155% |
| 2026-05-07 | 23.65 | 23.94 | 23.65 | 23.68 | 0.000% | 17,356 | -0.633% |
| 2026-05-06 | 23.65 | 23.70 | 23.64 | 23.68 | +0.467% | 5,362 | -0.633% |
| 2026-05-05 | 23.66 | 23.66 | 23.51 | 23.57 | -0.380% | 7,506 | -0.170% |
| 2026-05-04 | 23.56 | 23.66 | 23.53 | 23.66 | +0.424% | 8,574 | -0.549% |
| 2026-05-01 | 23.57 | 23.82 | 23.51 | 23.56 | -0.381% | 6,289 | -0.127% |
| 2026-04-30 | 23.51 | 23.75 | 23.51 | 23.65 | +0.127% | 6,514 | -0.507% |
| 2026-04-29 | 23.67 | 23.67 | 23.53 | 23.62 | -0.122% | 13,594 | -0.381% |
| 2026-04-28 | 23.64 | 23.65 | 23.51 | 23.65 | -0.005% | 6,683 | -0.502% |
| 2026-04-27 | 23.65 | 23.67 | 23.56 | 23.65 | +0.190% | 4,591 | -0.507% |
| 2026-04-24 | 23.60 | 23.68 | 23.55 | 23.61 | +0.021% | 9,298 | -0.318% |
| 2026-04-23 | 23.69 | 23.69 | 23.49 | 23.60 | +0.212% | 9,992 | -0.297% |
| 2026-04-22 | 23.72 | 23.72 | 23.55 | 23.55 | +0.042% | 16,287 | -0.085% |
| 2026-04-21 | 23.79 | 23.94 | 23.54 | 23.54 | -1.134% | 6,088 | -0.042% |
| 2026-04-20 | 23.95 | 24.00 | 23.79 | 23.81 | -0.460% | 17,027 | -1.176% |
| 2026-04-17 | 24.05 | 24.05 | 23.91 | 23.92 | +0.042% | 4,939 | -1.630% |
| 2026-04-16 | 23.90 | 23.98 | 23.85 | 23.91 | +0.042% | 4,441 | -1.589% |
| 2026-04-15 | 23.84 | 23.98 | 23.84 | 23.90 | +0.244% | 4,901 | -1.548% |
| 2026-04-14 | 23.84 | 23.86 | 23.75 | 23.84 | +0.008% | 11,355 | -1.308% |
| 2026-04-13 | 23.80 | 23.84 | 23.80 | 23.84 | 0.000% | 2,693 | -1.300% |
| 2026-04-10 | 23.80 | 23.88 | 23.75 | 23.84 | -0.126% | 5,594 | -1.300% |
| 2026-04-09 | 23.88 | 23.88 | 23.75 | 23.87 | +0.952% | 6,508 | -1.424% |
| 2026-04-08 | 23.62 | 23.86 | 23.54 | 23.64 | +0.617% | 4,837 | -0.486% |
| 2026-04-07 | 23.68 | 23.85 | 23.48 | 23.50 | -0.339% | 13,553 | +0.128% |
| 2026-04-06 | 23.76 | 23.85 | 23.58 | 23.58 | -0.212% | 5,104 | -0.212% |
| 2026-04-02 | 23.65 | 23.77 | 23.62 | 23.63 | -0.127% | 3,167 | -0.423% |
| 2026-04-01 | 23.49 | 23.69 | 23.49 | 23.66 | +1.111% | 10,836 | -0.549% |
| 2026-03-31 | 23.77 | 23.91 | 23.28 | 23.40 | -0.847% | 38,301 | +0.556% |
| 2026-03-30 | 23.70 | 23.80 | 23.53 | 23.60 | -0.169% | 11,135 | -0.297% |
| 2026-03-27 | 23.91 | 23.91 | 23.52 | 23.64 | -0.337% | 16,359 | -0.465% |
| 2026-03-26 | 23.81 | 23.85 | 23.71 | 23.72 | -0.836% | 9,910 | -0.801% |
| 2026-03-25 | 24.02 | 24.02 | 23.86 | 23.92 | +0.504% | 5,157 | -1.630% |
| 2026-03-24 | 23.80 | 24.00 | 23.75 | 23.80 | -0.251% | 15,181 | -1.134% |
| 2026-03-23 | 24.02 | 24.04 | 23.74 | 23.86 | +0.042% | 6,907 | -1.383% |
| 2026-03-20 | 24.05 | 24.11 | 23.78 | 23.85 | -0.790% | 13,765 | -1.342% |
| 2026-03-19 | 24.22 | 24.22 | 24.04 | 24.04 | -0.290% | 5,711 | -2.121% |
| 2026-03-18 | 24.05 | 24.23 | 24.05 | 24.11 | +0.249% | 7,034 | -2.406% |
| 2026-03-17 | 24.11 | 24.22 | 24.01 | 24.05 | -0.517% | 8,231 | -2.162% |
| 2026-03-16 | 24.24 | 24.24 | 24.06 | 24.18 | +0.669% | 19,621 | -2.668% |
| 2026-03-13 | 24.17 | 24.17 | 24.01 | 24.01 | -0.356% | 4,085 | -2.017% |
| 2026-03-12 | 24.06 | 24.15 | 24.00 | 24.10 | +0.417% | 6,898 | -2.365% |
| 2026-03-11 | 24.20 | 24.23 | 24.00 | 24.00 | -0.621% | 4,492 | -1.958% |
| 2026-03-10 | 24.13 | 24.20 | 24.13 | 24.15 | +0.207% | 2,803 | -2.567% |
| 2026-03-09 | 24.04 | 24.16 | 23.99 | 24.10 | +0.250% | 9,632 | -2.365% |
| 2026-03-06 | 23.98 | 24.19 | 23.95 | 24.04 | -0.455% | 11,245 | -2.121% |
| 2026-03-05 | 23.98 | 24.21 | 23.92 | 24.15 | +0.499% | 12,588 | -2.567% |
| 2026-03-04 | 24.10 | 24.22 | 23.91 | 24.03 | -0.290% | 13,523 | -2.081% |
| 2026-03-03 | 23.83 | 24.10 | 23.74 | 24.10 | +0.216% | 4,801 | -2.365% |
| 2026-03-02 | 23.85 | 24.10 | 23.80 | 24.05 | -0.422% | 8,394 | -2.154% |
| 2026-02-27 | 24.36 | 24.40 | 24.05 | 24.15 | -1.449% | 37,381 | -2.567% |
| 2026-02-26 | 24.37 | 24.56 | 24.31 | 24.50 | +0.061% | 9,016 | -3.979% |
| 2026-02-25 | 24.42 | 24.49 | 24.31 | 24.49 | +0.246% | 6,821 | -3.920% |
| 2026-02-24 | 24.35 | 24.43 | 24.35 | 24.43 | +0.349% | 6,564 | -3.684% |
| 2026-02-23 | 24.34 | 24.40 | 24.27 | 24.34 | -0.123% | 3,396 | -3.348% |
| 2026-02-20 | 24.27 | 24.41 | 24.27 | 24.38 | +0.291% | 3,746 | -3.467% |
| 2026-02-19 | 24.35 | 24.36 | 24.30 | 24.30 | -0.229% | 2,800 | -3.186% |
| 2026-02-18 | 24.28 | 24.39 | 24.22 | 24.36 | +0.329% | 8,287 | -3.407% |
| 2026-02-17 | 24.05 | 24.28 | 24.05 | 24.28 | +0.289% | 9,994 | -3.089% |
| 2026-02-13 | 23.95 | 24.26 | 23.87 | 24.21 | +0.875% | 7,802 | -2.809% |
| 2026-02-12 | 24.05 | 24.17 | 24.00 | 24.00 | -0.374% | 2,647 | -1.958% |
| 2026-02-11 | 24.25 | 24.25 | 24.04 | 24.09 | -0.290% | 14,957 | -2.325% |
| 2026-02-10 | 24.16 | 24.23 | 24.16 | 24.16 | -0.186% | 2,960 | -2.608% |
| 2026-02-09 | 24.24 | 24.28 | 24.16 | 24.20 | +0.145% | 7,582 | -2.789% |
| 2026-02-06 | 24.07 | 24.17 | 24.07 | 24.17 | +0.290% | 2,586 | -2.648% |
| 2026-02-05 | 24.10 | 24.15 | 24.10 | 24.10 | +0.002% | 4,137 | -2.365% |
| 2026-02-04 | 23.85 | 24.10 | 23.85 | 24.10 | +0.625% | 10,998 | -2.364% |
| 2026-02-03 | 23.97 | 24.10 | 23.84 | 23.95 | -0.828% | 8,794 | -1.754% |
| 2026-02-02 | 24.13 | 24.18 | 24.05 | 24.15 | +0.249% | 4,800 | -2.567% |
| 2026-01-30 | 24.12 | 24.33 | 24.00 | 24.09 | -0.248% | 7,922 | -2.325% |
| 2026-01-29 | 24.20 | 24.20 | 24.15 | 24.15 | -0.412% | 2,326 | -2.567% |
| 2026-01-28 | 24.25 | 24.35 | 24.15 | 24.25 | -0.329% | 2,536 | -2.969% |
| 2026-01-27 | 24.35 | 24.43 | 24.30 | 24.33 | +0.103% | 10,215 | -3.288% |
| 2026-01-26 | 24.36 | 24.36 | 24.13 | 24.30 | +0.268% | 2,544 | -3.189% |
| 2026-01-23 | 24.12 | 24.34 | 24.12 | 24.24 | -0.226% | 6,280 | -2.929% |
| 2026-01-22 | 24.20 | 24.34 | 24.15 | 24.30 | +0.726% | 3,021 | -3.149% |
| 2026-01-21 | 23.93 | 24.12 | 23.91 | 24.12 | +0.458% | 7,351 | -2.446% |
| 2026-01-20 | 24.13 | 24.15 | 23.80 | 24.01 | -0.580% | 7,943 | -1.999% |
| 2026-01-16 | 24.25 | 24.30 | 24.12 | 24.15 | -0.494% | 13,865 | -2.567% |
| 2026-01-15 | 24.28 | 24.28 | 24.10 | 24.27 | +0.705% | 8,154 | -3.049% |
| 2026-01-14 | 23.95 | 24.10 | 23.95 | 24.10 | +0.375% | 6,226 | -2.365% |
| 2026-01-13 | 24.00 | 24.07 | 23.91 | 24.01 | +0.713% | 4,114 | -1.999% |
| 2026-01-12 | 23.76 | 23.97 | 23.76 | 23.84 | +0.168% | 5,129 | -1.300% |
| 2026-01-09 | 23.77 | 23.99 | 23.77 | 23.80 | +0.084% | 6,176 | -1.134% |
| 2026-01-08 | 23.86 | 23.97 | 23.77 | 23.78 | -0.252% | 8,672 | -1.051% |
| 2026-01-07 | 23.75 | 23.88 | 23.75 | 23.84 | +0.294% | 24,039 | -1.300% |
| 2026-01-06 | 23.79 | 23.85 | 23.69 | 23.77 | -0.084% | 8,160 | -1.010% |
| 2026-01-05 | 23.74 | 23.83 | 23.67 | 23.79 | +0.211% | 11,918 | -1.093% |
| 2026-01-02 | 23.77 | 23.80 | 23.61 | 23.74 | 0.000% | 20,396 | -0.885% |
| 2025-12-31 | 23.70 | 23.83 | 23.59 | 23.74 | +0.296% | 11,985 | -0.885% |
| 2025-12-30 | 23.76 | 23.84 | 23.62 | 23.67 | -0.507% | 31,741 | -0.591% |
| 2025-12-29 | 23.86 | 23.94 | 23.79 | 23.79 | -0.166% | 14,666 | -1.095% |
| 2025-12-26 | 23.83 | 23.89 | 23.83 | 23.83 | +0.084% | 1,845 | -1.259% |
| 2025-12-24 | 23.93 | 24.13 | 23.81 | 23.81 | -0.697% | 11,731 | -1.176% |
| 2025-12-23 | 24.00 | 24.07 | 23.93 | 23.98 | -0.303% | 8,818 | -1.865% |
| 2025-12-22 | 24.08 | 24.15 | 23.93 | 24.05 | +0.062% | 17,923 | -2.162% |
| 2025-12-19 | 23.87 | 24.12 | 23.84 | 24.04 | +0.355% | 12,690 | -2.101% |
| 2025-12-18 | 23.78 | 24.03 | 23.78 | 23.95 | +0.799% | 13,608 | -1.754% |
| 2025-12-17 | 23.85 | 23.89 | 23.76 | 23.76 | -0.544% | 16,879 | -0.968% |
| 2025-12-16 | 23.88 | 23.89 | 23.72 | 23.89 | +0.231% | 12,903 | -1.507% |
| 2025-12-15 | 23.89 | 23.90 | 23.72 | 23.84 | +0.252% | 17,941 | -1.280% |
| 2025-12-12 | 23.81 | 23.88 | 23.63 | 23.77 | +0.359% | 17,700 | -1.030% |
| 2025-12-11 | 23.82 | 23.92 | 23.69 | 23.69 | -0.042% | 14,376 | -0.675% |
| 2025-12-10 | 23.75 | 23.82 | 23.62 | 23.70 | +0.084% | 16,692 | -0.717% |
| 2025-12-09 | 23.71 | 23.79 | 23.67 | 23.68 | -0.042% | 4,734 | -0.633% |
| 2025-12-08 | 23.73 | 23.77 | 23.59 | 23.69 | -0.169% | 14,477 | -0.675% |
| 2025-12-05 | 23.83 | 23.91 | 23.68 | 23.73 | -0.794% | 17,060 | -0.843% |
| 2025-12-04 | 23.77 | 23.94 | 23.77 | 23.92 | -0.333% | 5,453 | -1.630% |
| 2025-12-03 | 23.90 | 24.00 | 23.72 | 24.00 | +0.418% | 28,721 | -1.958% |
| 2025-12-02 | 23.89 | 23.94 | 23.80 | 23.90 | +0.210% | 14,570 | -1.548% |
| 2025-12-01 | 23.96 | 23.96 | 23.80 | 23.85 | -1.731% | 12,018 | -1.342% |
| 2025-11-28 | 24.27 | 24.50 | 24.27 | 24.27 | -0.939% | 23,468 | -3.049% |
| 2025-11-26 | 24.37 | 24.50 | 24.37 | 24.50 | +1.031% | 2,488 | -3.959% |
| 2025-11-25 | 24.13 | 24.28 | 24.10 | 24.25 | +0.289% | 9,451 | -2.969% |
| 2025-11-24 | 24.42 | 24.42 | 24.18 | 24.18 | -0.248% | 7,179 | -2.688% |
| 2025-11-21 | 24.25 | 24.48 | 24.19 | 24.24 | +0.207% | 13,453 | -2.929% |
| 2025-11-20 | 24.38 | 24.44 | 24.19 | 24.19 | -0.248% | 13,476 | -2.728% |
| 2025-11-19 | 24.38 | 24.38 | 24.25 | 24.25 | -0.369% | 8,169 | -2.969% |
| 2025-11-18 | 24.20 | 24.34 | 24.12 | 24.34 | +0.366% | 9,766 | -3.328% |
| 2025-11-17 | 24.52 | 24.52 | 24.20 | 24.25 | -1.096% | 9,092 | -2.974% |
| 2025-11-14 | 24.35 | 24.52 | 24.20 | 24.52 | +0.287% | 5,716 | -4.038% |
| 2025-11-13 | 24.39 | 24.45 | 24.39 | 24.45 | -0.204% | 856 | -3.762% |
| 2025-11-12 | 24.58 | 24.58 | 24.50 | 24.50 | -0.155% | 834 | -3.959% |
| 2025-11-11 | 24.55 | 24.61 | 24.47 | 24.54 | +0.278% | 8,793 | -4.108% |
| 2025-11-10 | 24.76 | 24.76 | 23.73 | 24.47 | -0.326% | 30,236 | -3.841% |
| 2025-11-07 | 24.51 | 24.70 | 24.47 | 24.55 | -0.888% | 2,981 | -4.155% |
| 2025-11-06 | 24.51 | 24.77 | 24.48 | 24.77 | +1.102% | 3,445 | -5.006% |
| 2025-11-05 | 24.61 | 24.73 | 24.48 | 24.50 | -0.407% | 4,923 | -3.959% |
| 2025-11-04 | 24.71 | 24.86 | 24.60 | 24.60 | -0.446% | 14,412 | -4.350% |
| 2025-11-03 | 24.80 | 24.96 | 24.71 | 24.71 | -0.363% | 3,662 | -4.776% |
| 2025-10-31 | 24.84 | 24.84 | 24.80 | 24.80 | -0.121% | 2,911 | -5.121% |
| 2025-10-30 | 24.95 | 24.95 | 24.83 | 24.83 | -0.282% | 4,750 | -5.236% |
| 2025-10-29 | 24.88 | 25.00 | 24.88 | 24.90 | -0.189% | 8,699 | -5.502% |
| 2025-10-28 | 24.95 | 24.96 | 24.89 | 24.95 | +0.069% | 4,791 | -5.681% |
| 2025-10-27 | 24.87 | 24.93 | 24.83 | 24.93 | +0.297% | 3,624 | -5.616% |
| 2025-10-24 | 24.78 | 24.92 | 24.78 | 24.86 | +0.673% | 3,101 | -5.336% |
| 2025-10-23 | 24.78 | 24.89 | 24.69 | 24.69 | -1.158% | 5,872 | -4.699% |
| 2025-10-22 | 24.83 | 24.98 | 24.78 | 24.98 | +0.521% | 6,886 | -5.802% |
| 2025-10-21 | 24.93 | 24.98 | 24.85 | 24.85 | 0.000% | 7,048 | -5.312% |
| 2025-10-20 | 24.78 | 24.86 | 24.78 | 24.85 | +0.689% | 1,272 | -5.312% |
| 2025-10-17 | 24.75 | 24.75 | 24.65 | 24.68 | -0.121% | 3,812 | -4.660% |
| 2025-10-16 | 24.70 | 24.90 | 24.70 | 24.71 | -0.282% | 4,806 | -4.775% |
| 2025-10-15 | 24.68 | 24.94 | 24.68 | 24.78 | +0.568% | 4,787 | -5.044% |
| 2025-10-14 | 24.83 | 24.85 | 24.62 | 24.64 | -0.565% | 9,093 | -4.505% |
| 2025-10-13 | 24.79 | 24.79 | 24.72 | 24.78 | +0.405% | 3,541 | -5.044% |
| 2025-10-10 | 24.87 | 24.87 | 24.62 | 24.68 | -0.764% | 4,691 | -4.660% |
| 2025-10-09 | 24.97 | 24.97 | 24.87 | 24.87 | -0.195% | 4,769 | -5.388% |
| 2025-10-08 | 24.94 | 24.94 | 24.91 | 24.92 | -0.126% | 590 | -5.573% |
| 2025-10-07 | 24.96 | 24.96 | 24.88 | 24.95 | +0.161% | 6,801 | -5.691% |
| 2025-10-06 | 24.87 | 24.91 | 24.87 | 24.91 | +0.161% | 1,709 | -5.540% |
| 2025-10-03 | 24.91 | 24.97 | 24.77 | 24.87 | -0.120% | 5,337 | -5.388% |
| 2025-10-02 | 24.92 | 24.92 | 24.76 | 24.90 | -0.400% | 6,226 | -5.502% |
| 2025-10-01 | 24.76 | 25.00 | 24.76 | 25.00 | +0.160% | 6,375 | -5.880% |
| 2025-09-30 | 24.87 | 24.96 | 24.82 | 24.96 | +0.281% | 3,031 | -5.729% |
| 2025-09-29 | 24.82 | 24.96 | 24.82 | 24.89 | +0.282% | 2,615 | -5.464% |
| 2025-09-26 | 24.93 | 24.93 | 24.66 | 24.82 | +0.081% | 1,358 | -5.197% |
| 2025-09-25 | 24.70 | 24.81 | 24.70 | 24.80 | -0.362% | 1,744 | -5.121% |
| 2025-09-24 | 24.72 | 24.89 | 24.59 | 24.89 | -0.040% | 1,814 | -5.464% |
| 2025-09-23 | 24.90 | 24.93 | 24.90 | 24.90 | 0.000% | 5,261 | -5.502% |
| 2025-09-22 | 24.99 | 24.99 | 24.90 | 24.90 | -0.231% | 1,711 | -5.502% |
| 2025-09-19 | 24.90 | 25.00 | 24.90 | 24.96 | +0.231% | 1,963 | -5.720% |
| 2025-09-18 | 24.91 | 25.00 | 24.90 | 24.90 | -0.400% | 7,681 | -5.502% |
| 2025-09-17 | 25.10 | 25.10 | 24.94 | 25.00 | 0.000% | 4,929 | -5.880% |
| 2025-09-16 | 25.00 | 25.06 | 24.86 | 25.00 | +0.644% | 13,209 | -5.880% |
| 2025-09-15 | 25.00 | 25.00 | 24.84 | 24.84 | -0.640% | 11,889 | -5.274% |
| 2025-09-12 | 25.05 | 25.05 | 24.92 | 25.00 | 0.000% | 4,010 | -5.880% |
| 2025-09-11 | 25.05 | 25.09 | 25.00 | 25.00 | -0.208% | 8,139 | -5.880% |
| 2025-09-10 | 24.93 | 25.27 | 24.93 | 25.05 | +0.208% | 10,074 | -6.075% |
| 2025-09-09 | 25.12 | 25.20 | 24.99 | 25.00 | -0.715% | 8,474 | -5.880% |
| 2025-09-08 | 25.17 | 25.41 | 25.17 | 25.18 | -0.277% | 6,099 | -6.553% |
| 2025-09-05 | 25.14 | 25.45 | 25.04 | 25.25 | +0.358% | 11,328 | -6.812% |
| 2025-09-04 | 25.10 | 25.16 | 25.03 | 25.16 | +0.080% | 3,928 | -6.479% |
| 2025-09-03 | 24.85 | 25.16 | 24.85 | 25.14 | +0.842% | 3,097 | -6.404% |
| 2025-09-02 | 24.59 | 24.94 | 24.59 | 24.93 | -0.756% | 1,594 | -5.616% |
| 2025-08-29 | 25.18 | 25.36 | 25.04 | 25.12 | +0.279% | 27,594 | -6.330% |
| 2025-08-28 | 25.20 | 25.21 | 25.02 | 25.05 | +0.090% | 5,400 | -6.068% |
| 2025-08-27 | 24.91 | 25.19 | 24.91 | 25.03 | +0.311% | 2,583 | -5.984% |
| 2025-08-26 | 25.01 | 25.10 | 24.95 | 24.95 | -0.240% | 1,467 | -5.691% |
| 2025-08-25 | 25.01 | 25.09 | 25.01 | 25.01 | -0.478% | 4,714 | -5.918% |
| 2025-08-22 | 25.03 | 25.21 | 25.03 | 25.13 | -0.079% | 9,960 | -6.367% |
| 2025-08-21 | 25.05 | 25.15 | 25.05 | 25.15 | +0.199% | 4,690 | -6.441% |
| 2025-08-20 | 25.09 | 25.10 | 25.03 | 25.10 | -0.159% | 4,272 | -6.255% |
| 2025-08-19 | 24.99 | 25.15 | 24.99 | 25.14 | +0.560% | 5,459 | -6.404% |
| 2025-08-18 | 24.92 | 25.15 | 24.90 | 25.00 | +0.040% | 6,354 | -5.880% |
| 2025-08-15 | 24.91 | 25.14 | 24.91 | 24.99 | -0.240% | 13,105 | -5.842% |
| 2025-08-14 | 24.69 | 25.05 | 24.69 | 25.05 | +0.280% | 7,633 | -6.068% |
| 2025-08-13 | 24.60 | 24.98 | 24.60 | 24.98 | +1.544% | 20,084 | -5.805% |
| 2025-08-12 | 24.51 | 24.70 | 24.51 | 24.60 | -0.283% | 2,119 | -4.350% |
| 2025-08-11 | 24.50 | 24.69 | 24.50 | 24.67 | +0.694% | 8,156 | -4.621% |
| 2025-08-08 | 24.50 | 24.54 | 24.50 | 24.50 | 0.000% | 2,655 | -3.959% |
| 2025-08-07 | 24.52 | 24.61 | 24.48 | 24.50 | +0.041% | 7,251 | -3.959% |
| 2025-08-06 | 24.88 | 24.88 | 24.49 | 24.49 | -1.449% | 7,815 | -3.920% |
| 2025-08-05 | 24.66 | 24.97 | 24.66 | 24.85 | +0.391% | 2,544 | -5.312% |
| 2025-08-04 | 24.80 | 25.00 | 24.50 | 24.75 | +0.379% | 5,939 | -4.942% |
| 2025-08-01 | 24.16 | 24.75 | 24.10 | 24.66 | +1.648% | 7,080 | -4.582% |
| 2025-07-31 | 24.16 | 24.26 | 24.16 | 24.26 | -0.164% | 1,952 | -3.009% |
| 2025-07-30 | 24.35 | 24.35 | 24.22 | 24.30 | +0.272% | 6,130 | -3.168% |
| 2025-07-29 | 24.05 | 24.40 | 24.05 | 24.23 | +0.765% | 4,436 | -2.905% |
| 2025-07-28 | 24.25 | 24.32 | 24.05 | 24.05 | -0.166% | 13,239 | -2.162% |
| 2025-07-25 | 24.13 | 24.13 | 24.08 | 24.09 | +0.375% | 1,687 | -2.325% |
| 2025-07-24 | 24.13 | 24.20 | 24.00 | 24.00 | -0.083% | 3,645 | -1.959% |
| 2025-07-23 | 24.27 | 24.39 | 24.02 | 24.02 | -1.396% | 10,952 | -2.040% |
| 2025-07-22 | 24.40 | 24.48 | 24.30 | 24.36 | +0.123% | 3,872 | -3.407% |
| 2025-07-21 | 24.41 | 24.41 | 24.33 | 24.33 | +0.309% | 1,294 | -3.288% |
| 2025-07-18 | 24.26 | 24.26 | 24.12 | 24.25 | +0.104% | 4,066 | -2.989% |
| 2025-07-17 | 24.07 | 24.23 | 24.00 | 24.23 | +0.874% | 6,646 | -2.889% |
| 2025-07-16 | 24.11 | 24.22 | 23.97 | 24.02 | -0.058% | 7,988 | -2.040% |
| 2025-07-15 | 24.05 | 24.13 | 24.00 | 24.03 | -0.481% | 4,788 | -2.097% |
| 2025-07-14 | 24.10 | 24.15 | 24.00 | 24.15 | 0.000% | 2,998 | -2.567% |
| 2025-07-11 | 23.90 | 24.20 | 23.90 | 24.15 | -0.083% | 2,465 | -2.567% |
| 2025-07-10 | 23.93 | 24.17 | 23.92 | 24.17 | +0.961% | 21,168 | -2.648% |
| 2025-07-09 | 23.71 | 23.99 | 23.71 | 23.94 | +0.800% | 16,317 | -1.713% |
| 2025-07-08 | 23.56 | 23.75 | 23.55 | 23.75 | +0.636% | 5,871 | -0.926% |
| 2025-07-07 | 23.78 | 23.78 | 23.58 | 23.60 | -1.214% | 12,120 | -0.297% |
| 2025-07-03 | 23.71 | 24.01 | 23.70 | 23.89 | +0.589% | 3,952 | -1.507% |
| 2025-07-02 | 23.79 | 23.97 | 23.61 | 23.75 | -0.084% | 21,126 | -0.926% |
| 2025-07-01 | 23.59 | 23.78 | 23.40 | 23.77 | +0.763% | 17,628 | -1.010% |
| 2025-06-30 | 23.54 | 23.59 | 23.47 | 23.59 | +0.726% | 5,185 | -0.254% |
| 2025-06-27 | 23.71 | 23.75 | 23.42 | 23.42 | -0.842% | 12,918 | +0.470% |
| 2025-06-26 | 23.53 | 23.77 | 23.42 | 23.62 | +0.392% | 16,328 | -0.376% |
| 2025-06-25 | 23.48 | 23.53 | 23.48 | 23.53 | -0.521% | 1,797 | +0.014% |
| 2025-06-24 | 23.29 | 23.71 | 23.29 | 23.65 | +1.328% | 14,540 | -0.507% |
| 2025-06-23 | 23.42 | 23.43 | 23.28 | 23.34 | +0.172% | 5,111 | +0.814% |
| 2025-06-20 | 23.65 | 23.65 | 23.30 | 23.30 | -0.893% | 12,278 | +0.987% |
| 2025-06-18 | 23.50 | 23.52 | 23.50 | 23.51 | +0.513% | 2,511 | +0.085% |
| 2025-06-17 | 23.60 | 23.60 | 23.37 | 23.39 | -0.341% | 3,300 | +0.599% |
| 2025-06-16 | 23.57 | 23.68 | 23.42 | 23.47 | +0.342% | 10,137 | +0.256% |
| 2025-06-13 | 23.55 | 23.60 | 23.35 | 23.39 | -0.679% | 3,295 | +0.599% |
| 2025-06-12 | 23.71 | 23.81 | 23.41 | 23.55 | +0.673% | 10,135 | -0.085% |
| 2025-06-11 | 23.41 | 23.55 | 23.39 | 23.39 | +0.053% | 16,651 | +0.588% |
| 2025-06-10 | 23.32 | 23.46 | 23.14 | 23.38 | +1.038% | 10,271 | +0.642% |
| 2025-06-09 | 23.08 | 23.16 | 22.97 | 23.14 | -0.216% | 5,942 | +1.686% |
| 2025-06-06 | 23.29 | 23.30 | 22.95 | 23.19 | +0.130% | 10,512 | +1.466% |
| 2025-06-05 | 23.15 | 23.18 | 23.15 | 23.16 | +0.477% | 5,664 | +1.598% |
| 2025-06-04 | 22.96 | 23.14 | 22.89 | 23.05 | +0.612% | 14,636 | +2.082% |
| 2025-06-03 | 22.90 | 22.91 | 22.84 | 22.91 | +0.582% | 2,615 | +2.707% |
| 2025-06-02 | 22.67 | 22.87 | 22.56 | 22.78 | -1.183% | 23,844 | +3.304% |
| 2025-05-30 | 23.51 | 23.51 | 22.94 | 23.05 | -1.550% | 49,140 | +2.082% |
| 2025-05-29 | 23.42 | 23.64 | 23.41 | 23.41 | +0.199% | 12,012 | +0.500% |
| 2025-05-28 | 23.61 | 23.74 | 23.37 | 23.37 | -1.031% | 10,225 | +0.700% |
| 2025-05-27 | 23.84 | 23.84 | 23.55 | 23.61 | +0.255% | 4,244 | -0.339% |
| 2025-05-23 | 23.37 | 23.55 | 23.37 | 23.55 | -0.042% | 1,707 | -0.085% |
| 2025-05-22 | 23.36 | 23.56 | 23.33 | 23.56 | +0.640% | 3,855 | -0.127% |
| 2025-05-21 | 24.11 | 24.11 | 23.41 | 23.41 | -3.184% | 13,447 | +0.512% |
| 2025-05-20 | 24.21 | 24.40 | 24.18 | 24.18 | -0.494% | 5,145 | -2.688% |
| 2025-05-19 | 24.14 | 24.31 | 24.14 | 24.30 | +0.413% | 11,014 | -3.169% |
| 2025-05-16 | 23.87 | 24.25 | 23.87 | 24.20 | +0.749% | 7,717 | -2.769% |
| 2025-05-15 | 23.76 | 24.05 | 23.61 | 24.02 | +1.479% | 16,041 | -2.040% |
| 2025-05-14 | 23.88 | 23.89 | 23.67 | 23.67 | -0.169% | 3,648 | -0.591% |
| 2025-05-13 | 23.60 | 23.84 | 23.47 | 23.71 | +0.679% | 14,139 | -0.759% |
| 2025-05-12 | 23.84 | 23.84 | 23.52 | 23.55 | -0.591% | 3,484 | -0.085% |
| 2025-05-09 | 23.55 | 23.75 | 23.47 | 23.69 | +0.937% | 8,724 | -0.675% |
| 2025-05-08 | 23.55 | 23.57 | 23.40 | 23.47 | +0.406% | 2,595 | +0.256% |
| 2025-05-07 | 23.25 | 23.60 | 23.17 | 23.38 | +0.754% | 22,415 | +0.663% |
| 2025-05-06 | 23.21 | 23.29 | 23.04 | 23.20 | -0.043% | 9,088 | +1.422% |
| 2025-05-05 | 23.79 | 23.79 | 23.15 | 23.21 | +0.607% | 5,822 | +1.379% |
| 2025-05-02 | 22.96 | 23.35 | 22.95 | 23.07 | +1.140% | 20,872 | +1.994% |
| 2025-05-01 | 22.82 | 22.93 | 22.55 | 22.81 | +0.308% | 37,663 | +3.157% |
| 2025-04-30 | 23.00 | 23.00 | 22.67 | 22.74 | -1.430% | 99,109 | +3.474% |
| 2025-04-29 | 23.06 | 23.35 | 23.03 | 23.07 | +0.130% | 8,288 | +1.994% |
| 2025-04-28 | 23.18 | 23.35 | 23.02 | 23.04 | -0.690% | 8,913 | +2.127% |
| 2025-04-25 | 23.19 | 23.27 | 23.01 | 23.20 | +0.870% | 7,000 | +1.422% |
| 2025-04-24 | 22.87 | 23.15 | 22.87 | 23.00 | +0.701% | 14,639 | +2.304% |
| 2025-04-23 | 22.98 | 23.19 | 22.79 | 22.84 | +0.153% | 9,388 | +3.021% |
| 2025-04-22 | 22.78 | 23.00 | 22.78 | 22.80 | +0.154% | 7,196 | +3.179% |
| 2025-04-21 | 23.00 | 23.00 | 22.75 | 22.77 | -0.215% | 3,133 | +3.338% |
| 2025-04-17 | 22.80 | 23.06 | 22.80 | 22.82 | -0.332% | 1,561 | +3.115% |
| 2025-04-16 | 22.84 | 22.95 | 22.75 | 22.89 | +0.241% | 11,084 | +2.774% |
| 2025-04-15 | 23.00 | 23.02 | 22.82 | 22.84 | -0.392% | 5,167 | +3.021% |
| 2025-04-14 | 22.90 | 22.98 | 22.62 | 22.93 | 0.000% | 9,898 | +2.617% |