SF/PC
Stifel Financial Corp. Depositary Shares, Each Representing 1/1, 000th Interest in a Share of 6.125% Non Cumulative Preferred Stock, Series C
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
20.86USD-1.418%(-0.30)29,021
SF/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.16 | 21.25 | 20.56 | 20.66 | -2.363% | 29,021 | 0.000% |
| 2026-10-01 | 20.60 | 21.16 | 20.32 | 21.16 | +2.718% | 23,643 | -2.363% |
| 2026-09-30 | 21.34 | 21.60 | 20.42 | 20.60 | -2.738% | 49,602 | +0.291% |
| 2026-09-29 | 21.51 | 21.51 | 21.04 | 21.18 | -1.213% | 14,829 | -2.455% |
| 2026-09-28 | 21.78 | 21.78 | 21.14 | 21.44 | -1.016% | 16,489 | -3.638% |
| 2026-09-25 | 21.88 | 21.90 | 21.48 | 21.66 | -0.368% | 24,332 | -4.617% |
| 2026-09-24 | 21.68 | 21.95 | 21.58 | 21.74 | -0.275% | 32,520 | -4.968% |
| 2026-09-23 | 21.62 | 21.85 | 21.54 | 21.80 | +0.721% | 25,776 | -5.229% |
| 2026-09-22 | 21.70 | 22.15 | 21.59 | 21.64 | -1.074% | 37,598 | -4.546% |
| 2026-09-21 | 21.77 | 22.34 | 21.74 | 21.88 | +0.087% | 24,255 | -5.572% |
| 2026-09-18 | 21.29 | 22.10 | 21.29 | 21.86 | +2.150% | 36,883 | -5.489% |
| 2026-09-17 | 21.69 | 21.86 | 21.19 | 21.40 | -1.292% | 36,867 | -3.458% |
| 2026-09-16 | 21.32 | 21.73 | 21.11 | 21.68 | +1.451% | 13,378 | -4.705% |
| 2026-09-15 | 21.23 | 21.48 | 21.00 | 21.37 | +1.520% | 27,987 | -3.322% |
| 2026-09-14 | 20.88 | 21.24 | 20.88 | 21.05 | +0.766% | 21,990 | -1.853% |
| 2026-09-11 | 20.83 | 21.13 | 20.70 | 20.89 | 0.000% | 13,062 | -1.101% |
| 2026-09-10 | 20.88 | 21.14 | 20.65 | 20.89 | -0.618% | 23,726 | -1.101% |
| 2026-09-09 | 21.24 | 21.36 | 20.92 | 21.02 | -1.361% | 26,227 | -1.713% |
| 2026-09-08 | 21.24 | 21.50 | 21.22 | 21.31 | 0.000% | 26,548 | -3.050% |
| 2026-09-04 | 21.22 | 21.50 | 21.22 | 21.31 | +0.097% | 15,065 | -3.050% |
| 2026-09-03 | 21.35 | 21.55 | 21.22 | 21.29 | -0.633% | 17,435 | -2.956% |
| 2026-09-02 | 21.97 | 21.97 | 21.22 | 21.43 | -2.303% | 15,314 | -3.571% |
| 2026-09-01 | 21.35 | 21.93 | 21.22 | 21.93 | +1.247% | 25,041 | -5.791% |
| 2026-08-31 | 21.37 | 21.76 | 21.35 | 21.66 | +1.357% | 24,473 | -4.617% |
| 2026-08-28 | 21.39 | 21.50 | 21.36 | 21.37 | -0.669% | 6,695 | -3.322% |
| 2026-08-27 | 21.30 | 21.60 | 21.30 | 21.51 | +0.580% | 17,198 | -3.970% |
| 2026-08-26 | 21.38 | 21.58 | 21.22 | 21.39 | -0.187% | 14,433 | -3.413% |
| 2026-08-25 | 21.45 | 21.49 | 21.24 | 21.43 | +0.563% | 12,620 | -3.593% |
| 2026-08-24 | 21.22 | 21.39 | 21.22 | 21.31 | +0.424% | 15,323 | -3.050% |
| 2026-08-21 | 21.22 | 21.34 | 21.15 | 21.22 | -0.608% | 21,725 | -2.639% |
| 2026-08-20 | 21.24 | 21.43 | 21.16 | 21.35 | -0.047% | 23,983 | -3.232% |
| 2026-08-19 | 21.43 | 21.45 | 21.17 | 21.36 | 0.000% | 17,194 | -3.277% |
| 2026-08-18 | 21.50 | 21.52 | 21.22 | 21.36 | -1.384% | 27,021 | -3.277% |
| 2026-08-17 | 21.65 | 21.69 | 21.57 | 21.66 | +0.138% | 15,221 | -4.616% |
| 2026-08-14 | 21.57 | 21.74 | 21.57 | 21.63 | -0.003% | 11,930 | -4.485% |
| 2026-08-13 | 21.60 | 21.77 | 21.59 | 21.63 | +0.096% | 22,717 | -4.488% |
| 2026-08-12 | 21.58 | 21.68 | 21.58 | 21.61 | -0.046% | 13,830 | -4.396% |
| 2026-08-11 | 21.55 | 21.68 | 21.55 | 21.62 | +0.324% | 10,864 | -4.440% |
| 2026-08-10 | 21.65 | 21.78 | 21.49 | 21.55 | -0.462% | 22,815 | -4.130% |
| 2026-08-07 | 21.65 | 21.70 | 21.65 | 21.65 | -0.161% | 7,819 | -4.573% |
| 2026-08-06 | 21.69 | 21.72 | 21.65 | 21.68 | +0.023% | 13,492 | -4.727% |
| 2026-08-05 | 21.69 | 21.75 | 21.68 | 21.68 | -0.092% | 14,285 | -4.705% |
| 2026-08-04 | 21.69 | 21.79 | 21.69 | 21.70 | +0.045% | 12,866 | -4.793% |
| 2026-08-03 | 21.67 | 21.79 | 21.67 | 21.69 | -0.458% | 6,644 | -4.750% |
| 2026-07-31 | 21.65 | 21.80 | 21.64 | 21.79 | +0.507% | 25,801 | -5.186% |
| 2026-07-30 | 21.62 | 21.70 | 21.60 | 21.68 | +0.092% | 22,047 | -4.705% |
| 2026-07-29 | 21.65 | 21.75 | 21.62 | 21.66 | -0.414% | 19,049 | -4.617% |
| 2026-07-28 | 21.66 | 21.80 | 21.66 | 21.75 | +0.323% | 16,734 | -5.011% |
| 2026-07-27 | 21.78 | 21.78 | 21.67 | 21.68 | 0.000% | 22,851 | -4.705% |
| 2026-07-24 | 21.68 | 21.74 | 21.65 | 21.68 | -0.276% | 20,216 | -4.705% |
| 2026-07-23 | 21.92 | 21.92 | 21.68 | 21.74 | -0.866% | 27,122 | -4.968% |
| 2026-07-22 | 21.90 | 21.99 | 21.90 | 21.93 | -0.137% | 14,659 | -5.791% |
| 2026-07-21 | 21.98 | 22.09 | 21.91 | 21.96 | -0.046% | 16,670 | -5.920% |
| 2026-07-20 | 21.93 | 22.05 | 21.93 | 21.97 | -0.045% | 16,216 | -5.963% |
| 2026-07-17 | 21.91 | 22.04 | 21.91 | 21.98 | -0.073% | 14,972 | -6.005% |
| 2026-07-16 | 22.04 | 22.04 | 21.92 | 22.00 | -0.200% | 15,271 | -6.074% |
| 2026-07-15 | 21.69 | 22.15 | 21.69 | 22.04 | +1.614% | 34,646 | -6.261% |
| 2026-07-14 | 21.78 | 21.93 | 21.68 | 21.69 | -0.550% | 18,179 | -4.749% |
| 2026-07-13 | 21.81 | 21.88 | 21.79 | 21.81 | -0.320% | 12,815 | -5.273% |
| 2026-07-10 | 21.90 | 21.97 | 21.83 | 21.88 | -0.091% | 9,498 | -5.576% |
| 2026-07-09 | 21.81 | 22.05 | 21.81 | 21.90 | -0.137% | 11,833 | -5.662% |
| 2026-07-08 | 21.95 | 21.98 | 21.90 | 21.93 | -0.227% | 15,982 | -5.791% |
| 2026-07-07 | 22.00 | 22.12 | 21.96 | 21.98 | -0.363% | 18,274 | -6.005% |
| 2026-07-06 | 21.92 | 22.09 | 21.92 | 22.06 | +0.341% | 8,636 | -6.346% |
| 2026-07-02 | 21.91 | 22.07 | 21.91 | 21.98 | +0.297% | 4,401 | -6.027% |
| 2026-07-01 | 21.65 | 22.10 | 21.65 | 21.92 | +0.091% | 13,374 | -5.748% |
| 2026-06-30 | 21.65 | 21.90 | 21.63 | 21.90 | +0.922% | 77,195 | -5.662% |
| 2026-06-29 | 21.55 | 21.82 | 21.55 | 21.70 | +0.463% | 18,352 | -4.793% |
| 2026-06-26 | 21.51 | 21.65 | 21.51 | 21.60 | +0.418% | 16,498 | -4.352% |
| 2026-06-25 | 21.55 | 21.64 | 21.48 | 21.51 | -0.186% | 20,344 | -3.952% |
| 2026-06-24 | 21.94 | 21.94 | 21.55 | 21.55 | -1.598% | 22,538 | -4.130% |
| 2026-06-23 | 21.77 | 22.00 | 21.70 | 21.90 | +0.321% | 20,326 | -5.662% |
| 2026-06-22 | 21.92 | 22.14 | 21.81 | 21.83 | -0.998% | 16,579 | -5.360% |
| 2026-06-18 | 22.03 | 22.15 | 22.00 | 22.05 | 0.000% | 9,187 | -6.304% |
| 2026-06-17 | 22.06 | 22.18 | 21.95 | 22.05 | -0.136% | 23,350 | -6.304% |
| 2026-06-16 | 22.09 | 22.28 | 22.05 | 22.08 | -0.361% | 14,496 | -6.431% |
| 2026-06-15 | 22.24 | 22.28 | 22.02 | 22.16 | +0.300% | 17,046 | -6.769% |
| 2026-06-12 | 22.19 | 22.19 | 22.01 | 22.09 | -0.164% | 6,387 | -6.490% |
| 2026-06-11 | 21.97 | 22.19 | 21.97 | 22.13 | +0.728% | 28,173 | -6.643% |
| 2026-06-10 | 21.91 | 22.20 | 21.91 | 21.97 | -0.813% | 18,625 | -5.963% |
| 2026-06-09 | 22.04 | 22.32 | 21.89 | 22.15 | +0.272% | 26,945 | -6.727% |
| 2026-06-08 | 22.21 | 22.33 | 22.04 | 22.09 | -0.897% | 21,201 | -6.474% |
| 2026-06-05 | 22.09 | 22.38 | 22.09 | 22.29 | -0.402% | 9,981 | -7.313% |
| 2026-06-04 | 22.28 | 22.40 | 22.08 | 22.38 | +0.765% | 20,149 | -7.685% |
| 2026-06-03 | 22.21 | 22.35 | 22.16 | 22.21 | -0.493% | 12,043 | -6.979% |
| 2026-06-02 | 22.44 | 22.48 | 22.25 | 22.32 | -0.446% | 17,511 | -7.437% |
| 2026-06-01 | 22.48 | 22.56 | 22.36 | 22.42 | -1.537% | 14,050 | -7.850% |
| 2026-05-29 | 22.94 | 22.94 | 22.76 | 22.77 | -0.741% | 14,068 | -9.267% |
| 2026-05-28 | 22.81 | 22.95 | 22.81 | 22.94 | +0.570% | 11,010 | -9.939% |
| 2026-05-27 | 22.77 | 22.90 | 22.74 | 22.81 | -0.116% | 16,705 | -9.426% |
| 2026-05-26 | 22.71 | 22.86 | 22.71 | 22.84 | +0.557% | 7,618 | -9.530% |
| 2026-05-22 | 22.65 | 22.80 | 22.65 | 22.71 | -0.214% | 4,960 | -9.027% |
| 2026-05-21 | 22.82 | 22.89 | 22.66 | 22.76 | -0.269% | 16,530 | -9.221% |
| 2026-05-20 | 22.86 | 22.94 | 22.78 | 22.82 | -0.566% | 13,163 | -9.465% |
| 2026-05-19 | 23.05 | 23.05 | 22.91 | 22.95 | -0.542% | 15,241 | -9.978% |
| 2026-05-18 | 23.16 | 23.28 | 23.01 | 23.07 | -0.367% | 10,977 | -10.466% |
| 2026-05-15 | 23.22 | 23.22 | 23.09 | 23.16 | -0.387% | 3,505 | -10.794% |
| 2026-05-14 | 23.30 | 23.58 | 23.25 | 23.25 | -0.002% | 11,332 | -11.140% |
| 2026-05-13 | 23.32 | 23.32 | 23.25 | 23.25 | -0.276% | 2,549 | -11.141% |
| 2026-05-12 | 23.10 | 23.37 | 23.10 | 23.31 | +0.538% | 23,326 | -11.387% |
| 2026-05-11 | 23.27 | 23.27 | 23.11 | 23.19 | -0.043% | 12,291 | -10.910% |
| 2026-05-08 | 23.20 | 23.27 | 23.14 | 23.20 | +0.389% | 6,792 | -10.948% |
| 2026-05-07 | 23.12 | 23.23 | 23.11 | 23.11 | -0.043% | 8,189 | -10.601% |
| 2026-05-06 | 23.11 | 23.31 | 23.11 | 23.12 | +0.086% | 7,155 | -10.640% |
| 2026-05-05 | 23.11 | 23.38 | 23.08 | 23.10 | -0.307% | 5,088 | -10.563% |
| 2026-05-04 | 23.39 | 23.39 | 23.17 | 23.17 | -0.167% | 8,828 | -10.838% |
| 2026-05-01 | 23.47 | 23.47 | 23.16 | 23.21 | -0.215% | 4,605 | -10.987% |
| 2026-04-30 | 23.09 | 23.31 | 23.09 | 23.26 | +0.259% | 10,545 | -11.178% |
| 2026-04-29 | 23.22 | 23.34 | 23.08 | 23.20 | -0.344% | 11,244 | -10.948% |
| 2026-04-28 | 23.21 | 23.34 | 23.21 | 23.28 | -0.129% | 5,495 | -11.254% |
| 2026-04-27 | 23.42 | 23.42 | 23.25 | 23.31 | 0.000% | 5,090 | -11.369% |
| 2026-04-24 | 23.26 | 23.50 | 23.26 | 23.31 | -0.044% | 9,849 | -11.369% |
| 2026-04-23 | 23.41 | 23.49 | 23.32 | 23.32 | -0.469% | 6,569 | -11.407% |
| 2026-04-22 | 23.35 | 23.50 | 23.28 | 23.43 | +0.086% | 7,369 | -11.822% |
| 2026-04-21 | 23.31 | 23.41 | 23.31 | 23.41 | +0.171% | 7,199 | -11.747% |
| 2026-04-20 | 23.30 | 23.51 | 23.30 | 23.37 | +0.043% | 4,248 | -11.596% |
| 2026-04-17 | 23.37 | 23.50 | 23.36 | 23.36 | +0.086% | 5,608 | -11.558% |
| 2026-04-16 | 23.50 | 23.51 | 23.33 | 23.34 | -0.554% | 6,767 | -11.482% |
| 2026-04-15 | 23.52 | 23.52 | 23.37 | 23.47 | +0.385% | 11,431 | -11.973% |
| 2026-04-14 | 23.55 | 23.60 | 23.35 | 23.38 | -0.085% | 14,845 | -11.634% |
| 2026-04-13 | 23.64 | 23.81 | 23.38 | 23.40 | -1.141% | 25,985 | -11.709% |
| 2026-04-10 | 23.64 | 23.82 | 23.64 | 23.67 | -0.253% | 9,598 | -12.717% |
| 2026-04-09 | 23.73 | 24.02 | 23.71 | 23.73 | +0.381% | 5,260 | -12.937% |
| 2026-04-08 | 23.97 | 24.18 | 23.64 | 23.64 | -0.922% | 24,865 | -12.606% |
| 2026-04-07 | 23.95 | 24.00 | 23.77 | 23.86 | -0.334% | 14,317 | -13.412% |
| 2026-04-06 | 23.68 | 23.95 | 23.64 | 23.94 | +0.377% | 10,216 | -13.701% |
| 2026-04-02 | 23.73 | 23.90 | 23.68 | 23.85 | +0.126% | 12,153 | -13.375% |
| 2026-04-01 | 23.96 | 23.96 | 23.72 | 23.82 | -0.709% | 23,850 | -13.266% |
| 2026-03-31 | 23.75 | 24.16 | 23.60 | 23.99 | +1.181% | 188,138 | -13.881% |
| 2026-03-30 | 23.63 | 23.80 | 23.42 | 23.71 | +1.023% | 29,631 | -12.864% |
| 2026-03-27 | 23.45 | 23.48 | 23.35 | 23.47 | -0.170% | 7,793 | -11.973% |
| 2026-03-26 | 23.49 | 23.59 | 23.27 | 23.51 | +0.085% | 9,975 | -12.123% |
| 2026-03-25 | 23.35 | 23.60 | 23.35 | 23.49 | +1.082% | 11,522 | -12.048% |
| 2026-03-24 | 23.28 | 23.50 | 23.08 | 23.24 | +0.687% | 25,026 | -11.096% |
| 2026-03-23 | 23.20 | 23.36 | 23.02 | 23.08 | +0.261% | 11,989 | -10.485% |
| 2026-03-20 | 23.23 | 23.32 | 23.02 | 23.02 | -1.181% | 11,476 | -10.252% |
| 2026-03-19 | 23.28 | 23.44 | 23.21 | 23.30 | +0.064% | 13,110 | -11.311% |
| 2026-03-18 | 23.54 | 23.54 | 23.27 | 23.28 | -0.342% | 8,031 | -11.254% |
| 2026-03-17 | 23.37 | 23.54 | 23.35 | 23.36 | 0.000% | 8,076 | -11.558% |
| 2026-03-16 | 23.45 | 23.48 | 23.27 | 23.36 | +0.473% | 15,099 | -11.558% |
| 2026-03-13 | 23.22 | 23.32 | 23.20 | 23.25 | -0.215% | 2,831 | -11.140% |
| 2026-03-12 | 23.17 | 23.50 | 23.17 | 23.30 | -0.043% | 8,586 | -11.330% |
| 2026-03-11 | 23.49 | 23.49 | 23.27 | 23.31 | -0.724% | 15,578 | -11.369% |
| 2026-03-10 | 23.49 | 23.56 | 23.40 | 23.48 | +0.171% | 10,690 | -12.010% |
| 2026-03-09 | 23.64 | 23.64 | 23.23 | 23.44 | +0.085% | 16,406 | -11.860% |
| 2026-03-06 | 23.57 | 23.57 | 23.35 | 23.42 | -0.679% | 10,456 | -11.785% |
| 2026-03-05 | 23.68 | 23.72 | 23.57 | 23.58 | -0.410% | 11,075 | -12.383% |
| 2026-03-04 | 23.51 | 23.71 | 23.51 | 23.68 | +0.625% | 13,593 | -12.742% |
| 2026-03-03 | 23.66 | 23.68 | 23.41 | 23.53 | -0.633% | 10,235 | -12.197% |
| 2026-03-02 | 23.74 | 23.84 | 23.49 | 23.68 | -1.374% | 7,715 | -12.753% |
| 2026-02-27 | 24.23 | 24.31 | 23.72 | 24.01 | -1.396% | 41,668 | -13.953% |
| 2026-02-26 | 24.32 | 24.35 | 24.25 | 24.35 | +0.165% | 4,646 | -15.154% |
| 2026-02-25 | 24.13 | 24.31 | 24.13 | 24.31 | +0.746% | 11,665 | -15.014% |
| 2026-02-24 | 24.27 | 24.27 | 24.12 | 24.13 | -0.370% | 14,895 | -14.380% |
| 2026-02-23 | 24.30 | 24.30 | 24.17 | 24.22 | -0.043% | 11,190 | -14.697% |
| 2026-02-20 | 24.13 | 24.27 | 24.11 | 24.23 | +0.290% | 13,056 | -14.734% |
| 2026-02-19 | 24.08 | 24.25 | 24.08 | 24.16 | -0.371% | 17,495 | -14.487% |
| 2026-02-18 | 24.20 | 24.25 | 24.00 | 24.25 | +0.414% | 12,699 | -14.804% |
| 2026-02-17 | 24.08 | 24.19 | 24.00 | 24.15 | +0.625% | 20,517 | -14.451% |
| 2026-02-13 | 23.82 | 24.05 | 23.82 | 24.00 | +0.042% | 5,793 | -13.917% |
| 2026-02-12 | 23.70 | 23.99 | 23.65 | 23.99 | +1.254% | 7,462 | -13.881% |
| 2026-02-11 | 23.60 | 24.07 | 23.60 | 23.69 | -0.408% | 17,969 | -12.801% |
| 2026-02-10 | 23.76 | 23.79 | 23.63 | 23.79 | +0.592% | 5,685 | -13.157% |
| 2026-02-09 | 23.63 | 23.75 | 23.63 | 23.65 | -0.084% | 13,361 | -12.643% |
| 2026-02-06 | 23.65 | 23.74 | 23.60 | 23.67 | +0.257% | 11,715 | -12.717% |
| 2026-02-05 | 23.40 | 23.61 | 23.40 | 23.61 | +0.510% | 18,848 | -12.492% |
| 2026-02-04 | 23.35 | 23.51 | 23.34 | 23.49 | +0.469% | 19,293 | -12.047% |
| 2026-02-03 | 23.59 | 23.59 | 23.32 | 23.38 | -0.553% | 16,608 | -11.634% |
| 2026-02-02 | 23.54 | 23.61 | 23.50 | 23.51 | -0.212% | 7,741 | -12.123% |
| 2026-01-30 | 23.54 | 23.65 | 23.40 | 23.56 | -0.085% | 9,081 | -12.309% |
| 2026-01-29 | 23.81 | 23.81 | 23.42 | 23.58 | -1.215% | 24,637 | -12.383% |
| 2026-01-28 | 23.80 | 23.98 | 23.75 | 23.87 | +0.073% | 5,687 | -13.448% |
| 2026-01-27 | 23.88 | 24.07 | 23.80 | 23.85 | -0.157% | 25,088 | -13.384% |
| 2026-01-26 | 23.82 | 23.92 | 23.75 | 23.89 | +0.209% | 12,196 | -13.520% |
| 2026-01-23 | 23.86 | 23.90 | 23.83 | 23.84 | -0.209% | 6,303 | -13.339% |
| 2026-01-22 | 23.55 | 23.93 | 23.55 | 23.89 | +1.444% | 12,151 | -13.520% |
| 2026-01-21 | 23.44 | 23.69 | 23.44 | 23.55 | 0.000% | 11,288 | -12.272% |
| 2026-01-20 | 23.59 | 23.63 | 23.41 | 23.55 | -0.296% | 18,657 | -12.272% |
| 2026-01-16 | 23.63 | 23.74 | 23.59 | 23.62 | -0.295% | 19,004 | -12.532% |
| 2026-01-15 | 23.80 | 23.90 | 23.57 | 23.69 | +0.042% | 17,078 | -12.790% |
| 2026-01-14 | 23.53 | 23.68 | 23.53 | 23.68 | +0.254% | 10,235 | -12.753% |
| 2026-01-13 | 23.45 | 23.76 | 23.45 | 23.62 | +0.425% | 12,728 | -12.532% |
| 2026-01-12 | 23.66 | 23.66 | 23.39 | 23.52 | -0.127% | 12,362 | -12.160% |
| 2026-01-09 | 23.58 | 23.64 | 23.38 | 23.55 | +0.213% | 21,652 | -12.272% |
| 2026-01-08 | 23.41 | 23.60 | 23.41 | 23.50 | +0.256% | 15,822 | -12.085% |
| 2026-01-07 | 23.26 | 23.44 | 23.26 | 23.44 | +0.774% | 33,649 | -11.860% |
| 2026-01-06 | 23.45 | 23.52 | 23.24 | 23.26 | -0.385% | 15,276 | -11.178% |
| 2026-01-05 | 23.36 | 23.57 | 23.35 | 23.35 | -0.554% | 12,406 | -11.520% |
| 2026-01-02 | 23.29 | 23.51 | 23.26 | 23.48 | +0.989% | 9,502 | -12.010% |
| 2025-12-31 | 23.26 | 23.40 | 23.25 | 23.25 | -0.343% | 26,438 | -11.140% |
| 2025-12-30 | 23.33 | 23.40 | 23.26 | 23.33 | -0.171% | 23,396 | -11.444% |
| 2025-12-29 | 23.48 | 23.55 | 23.32 | 23.37 | -1.058% | 26,650 | -11.596% |
| 2025-12-26 | 23.53 | 23.62 | 23.42 | 23.62 | +0.218% | 10,790 | -12.532% |
| 2025-12-24 | 23.48 | 23.67 | 23.47 | 23.57 | -0.006% | 7,031 | -12.341% |
| 2025-12-23 | 23.49 | 23.67 | 23.47 | 23.57 | +0.123% | 15,713 | -12.346% |
| 2025-12-22 | 23.50 | 23.76 | 23.48 | 23.54 | -0.081% | 25,831 | -12.238% |
| 2025-12-19 | 23.47 | 23.77 | 23.42 | 23.56 | -0.254% | 18,128 | -12.309% |
| 2025-12-18 | 23.46 | 23.72 | 23.33 | 23.62 | +0.811% | 21,237 | -12.532% |
| 2025-12-17 | 23.45 | 23.65 | 23.39 | 23.43 | -0.594% | 35,840 | -11.822% |
| 2025-12-16 | 23.45 | 23.65 | 23.45 | 23.57 | +0.469% | 9,878 | -12.346% |
| 2025-12-15 | 23.64 | 23.66 | 23.43 | 23.46 | +0.256% | 24,730 | -11.935% |
| 2025-12-12 | 23.32 | 23.57 | 23.29 | 23.40 | +0.171% | 26,857 | -11.709% |
| 2025-12-11 | 23.25 | 23.47 | 23.25 | 23.36 | +0.473% | 15,708 | -11.558% |
| 2025-12-10 | 23.40 | 23.41 | 23.22 | 23.25 | -0.513% | 19,946 | -11.140% |
| 2025-12-09 | 23.18 | 23.38 | 23.18 | 23.37 | +0.733% | 39,588 | -11.596% |
| 2025-12-08 | 23.30 | 23.50 | 23.17 | 23.20 | -0.642% | 20,877 | -10.948% |
| 2025-12-05 | 23.45 | 23.60 | 23.32 | 23.35 | -0.530% | 14,113 | -11.520% |
| 2025-12-04 | 23.51 | 23.79 | 23.45 | 23.47 | -0.109% | 10,167 | -11.989% |
| 2025-12-03 | 23.75 | 23.85 | 23.45 | 23.50 | -0.969% | 27,898 | -12.085% |
| 2025-12-02 | 23.74 | 23.88 | 23.55 | 23.73 | +0.338% | 19,640 | -12.937% |
| 2025-12-01 | 23.82 | 23.89 | 23.58 | 23.65 | -1.867% | 10,619 | -12.643% |
| 2025-11-28 | 24.26 | 24.45 | 24.10 | 24.10 | -0.701% | 31,593 | -14.274% |
| 2025-11-26 | 24.18 | 24.38 | 24.18 | 24.27 | -0.164% | 5,461 | -14.875% |
| 2025-11-25 | 24.01 | 24.39 | 23.82 | 24.31 | +1.715% | 15,935 | -15.014% |
| 2025-11-24 | 23.91 | 24.03 | 23.81 | 23.90 | +0.505% | 9,855 | -13.556% |
| 2025-11-21 | 23.82 | 24.04 | 23.73 | 23.78 | -0.875% | 11,583 | -13.120% |
| 2025-11-20 | 24.25 | 24.31 | 23.83 | 23.99 | -0.229% | 9,413 | -13.880% |
| 2025-11-19 | 23.90 | 24.13 | 23.73 | 24.05 | +0.241% | 12,772 | -14.078% |
| 2025-11-18 | 23.73 | 24.27 | 23.73 | 23.99 | +0.787% | 7,349 | -13.871% |
| 2025-11-17 | 24.17 | 24.39 | 23.78 | 23.80 | -1.531% | 16,519 | -13.193% |
| 2025-11-14 | 24.21 | 24.43 | 24.10 | 24.17 | -0.248% | 10,403 | -14.522% |
| 2025-11-13 | 24.44 | 24.63 | 24.23 | 24.23 | -1.191% | 7,856 | -14.734% |
| 2025-11-12 | 24.59 | 24.70 | 24.52 | 24.52 | -0.479% | 11,922 | -15.749% |
| 2025-11-11 | 24.53 | 24.72 | 24.53 | 24.64 | -0.283% | 5,593 | -16.153% |
| 2025-11-10 | 24.71 | 24.83 | 24.63 | 24.71 | -0.242% | 11,329 | -16.390% |
| 2025-11-07 | 24.80 | 24.80 | 24.68 | 24.77 | -0.322% | 5,121 | -16.593% |
| 2025-11-06 | 24.70 | 24.91 | 24.63 | 24.85 | +0.404% | 9,198 | -16.861% |
| 2025-11-05 | 24.64 | 24.85 | 24.64 | 24.75 | 0.000% | 11,511 | -16.525% |
| 2025-11-04 | 24.82 | 24.85 | 24.72 | 24.75 | -0.089% | 11,848 | -16.525% |
| 2025-11-03 | 24.81 | 24.98 | 24.61 | 24.77 | -0.514% | 13,655 | -16.600% |
| 2025-10-31 | 24.73 | 24.99 | 24.73 | 24.90 | +0.492% | 39,189 | -17.028% |
| 2025-10-30 | 25.00 | 25.00 | 24.78 | 24.78 | -0.887% | 6,081 | -16.620% |
| 2025-10-29 | 24.88 | 25.06 | 24.88 | 25.00 | +0.200% | 15,131 | -17.360% |
| 2025-10-28 | 24.96 | 24.96 | 24.86 | 24.95 | +0.080% | 5,760 | -17.194% |
| 2025-10-27 | 24.75 | 24.98 | 24.75 | 24.93 | +0.931% | 8,377 | -17.128% |
| 2025-10-24 | 24.72 | 24.88 | 24.70 | 24.70 | -0.082% | 9,243 | -16.356% |
| 2025-10-23 | 24.75 | 24.84 | 24.63 | 24.72 | -0.100% | 6,596 | -16.425% |
| 2025-10-22 | 24.84 | 24.84 | 24.72 | 24.75 | -0.423% | 14,265 | -16.508% |
| 2025-10-21 | 24.46 | 24.85 | 24.43 | 24.85 | +1.181% | 13,576 | -16.861% |
| 2025-10-20 | 24.31 | 24.63 | 24.31 | 24.56 | +0.862% | 12,703 | -15.879% |
| 2025-10-17 | 24.64 | 24.64 | 24.29 | 24.35 | -1.016% | 16,151 | -15.154% |
| 2025-10-16 | 24.46 | 24.63 | 24.38 | 24.60 | +0.041% | 16,330 | -16.016% |
| 2025-10-15 | 24.44 | 24.62 | 24.44 | 24.59 | +0.408% | 6,873 | -15.982% |
| 2025-10-14 | 24.57 | 24.60 | 24.44 | 24.49 | -0.488% | 31,712 | -15.639% |
| 2025-10-13 | 24.39 | 24.63 | 24.39 | 24.61 | +1.151% | 15,559 | -16.050% |
| 2025-10-10 | 24.15 | 24.36 | 24.15 | 24.33 | +0.454% | 21,641 | -15.084% |
| 2025-10-09 | 24.11 | 24.32 | 24.11 | 24.22 | +0.248% | 17,851 | -14.699% |
| 2025-10-08 | 24.20 | 24.32 | 24.10 | 24.16 | +0.249% | 35,468 | -14.487% |
| 2025-10-07 | 24.10 | 24.32 | 24.10 | 24.10 | 0.000% | 21,893 | -14.274% |
| 2025-10-06 | 24.32 | 24.45 | 23.93 | 24.10 | -0.454% | 24,185 | -14.274% |
| 2025-10-03 | 24.25 | 24.44 | 24.12 | 24.21 | -0.288% | 6,476 | -14.663% |
| 2025-10-02 | 24.35 | 24.46 | 24.14 | 24.28 | -0.247% | 9,155 | -14.909% |
| 2025-10-01 | 24.10 | 24.35 | 24.10 | 24.34 | +1.206% | 27,935 | -15.119% |
| 2025-09-30 | 24.41 | 24.43 | 24.03 | 24.05 | -1.354% | 243,572 | -14.096% |
| 2025-09-29 | 24.28 | 24.47 | 24.28 | 24.38 | +0.412% | 64,121 | -15.258% |
| 2025-09-26 | 24.35 | 24.41 | 24.06 | 24.28 | +0.935% | 55,001 | -14.909% |
| 2025-09-25 | 24.15 | 24.40 | 24.05 | 24.05 | -0.722% | 26,827 | -14.113% |
| 2025-09-24 | 24.26 | 24.48 | 24.22 | 24.23 | -0.124% | 21,293 | -14.734% |
| 2025-09-23 | 24.40 | 24.64 | 24.26 | 24.26 | -0.615% | 17,288 | -14.839% |
| 2025-09-22 | 24.63 | 24.68 | 24.40 | 24.41 | -0.245% | 16,758 | -15.363% |
| 2025-09-19 | 24.63 | 24.70 | 24.40 | 24.47 | -0.427% | 14,997 | -15.570% |
| 2025-09-18 | 24.53 | 24.93 | 24.53 | 24.57 | +0.265% | 7,178 | -15.931% |
| 2025-09-17 | 24.70 | 24.95 | 24.50 | 24.51 | -1.110% | 7,104 | -15.708% |
| 2025-09-16 | 24.70 | 24.89 | 24.55 | 24.79 | +0.957% | 21,806 | -16.643% |
| 2025-09-15 | 24.38 | 24.80 | 24.38 | 24.55 | +0.697% | 16,418 | -15.845% |
| 2025-09-12 | 24.76 | 24.76 | 24.38 | 24.38 | -1.015% | 14,081 | -15.258% |
| 2025-09-11 | 24.83 | 24.83 | 24.59 | 24.63 | +0.163% | 5,248 | -16.119% |
| 2025-09-10 | 24.92 | 24.92 | 24.57 | 24.59 | -0.041% | 6,146 | -15.982% |
| 2025-09-09 | 24.90 | 24.91 | 24.56 | 24.60 | -1.006% | 9,298 | -16.016% |
| 2025-09-08 | 24.74 | 24.86 | 24.70 | 24.85 | -0.040% | 9,444 | -16.861% |
| 2025-09-05 | 24.60 | 24.96 | 24.53 | 24.86 | +1.927% | 13,646 | -16.895% |
| 2025-09-04 | 24.20 | 24.40 | 24.20 | 24.39 | +0.910% | 9,727 | -15.293% |
| 2025-09-03 | 24.17 | 24.17 | 24.01 | 24.17 | -0.007% | 3,939 | -14.522% |
| 2025-09-02 | 23.95 | 24.39 | 23.95 | 24.17 | -0.651% | 14,582 | -14.528% |
| 2025-08-29 | 24.62 | 24.67 | 24.33 | 24.33 | -1.298% | 24,793 | -15.084% |
| 2025-08-28 | 24.59 | 24.72 | 24.59 | 24.65 | -0.243% | 7,921 | -16.187% |
| 2025-08-27 | 24.61 | 24.72 | 24.51 | 24.71 | +0.370% | 12,907 | -16.390% |
| 2025-08-26 | 24.60 | 24.62 | 24.52 | 24.62 | +0.040% | 9,351 | -16.081% |
| 2025-08-25 | 24.72 | 24.72 | 24.52 | 24.61 | -0.810% | 6,559 | -16.047% |
| 2025-08-22 | 24.68 | 24.85 | 24.54 | 24.81 | +0.936% | 13,042 | -16.727% |
| 2025-08-21 | 24.49 | 24.62 | 24.47 | 24.58 | -0.081% | 10,165 | -15.948% |
| 2025-08-20 | 24.38 | 24.64 | 24.06 | 24.60 | +0.861% | 15,321 | -16.016% |
| 2025-08-19 | 24.01 | 24.40 | 24.01 | 24.39 | +1.540% | 13,761 | -15.293% |
| 2025-08-18 | 24.20 | 24.20 | 24.02 | 24.02 | +0.209% | 11,151 | -13.988% |
| 2025-08-15 | 24.17 | 24.18 | 23.97 | 23.97 | -0.333% | 7,823 | -13.809% |
| 2025-08-14 | 24.00 | 24.16 | 23.90 | 24.05 | +0.208% | 12,281 | -14.096% |
| 2025-08-13 | 24.05 | 24.25 | 23.93 | 24.00 | +0.167% | 21,460 | -13.917% |
| 2025-08-12 | 23.85 | 24.09 | 23.85 | 23.96 | +0.461% | 7,141 | -13.773% |
| 2025-08-11 | 23.75 | 23.95 | 23.73 | 23.85 | 0.000% | 6,086 | -13.375% |
| 2025-08-08 | 23.72 | 23.88 | 23.60 | 23.85 | -0.042% | 4,575 | -13.375% |
| 2025-08-07 | 23.60 | 23.90 | 23.56 | 23.86 | +1.230% | 12,593 | -13.412% |
| 2025-08-06 | 24.00 | 24.00 | 23.57 | 23.57 | -1.463% | 11,105 | -12.346% |
| 2025-08-05 | 23.92 | 24.10 | 23.92 | 23.92 | -0.416% | 10,118 | -13.629% |
| 2025-08-04 | 23.97 | 24.04 | 23.97 | 24.02 | +1.104% | 2,810 | -13.988% |
| 2025-08-01 | 23.86 | 24.06 | 23.58 | 23.76 | -0.135% | 4,623 | -13.039% |
| 2025-07-31 | 23.50 | 23.96 | 23.50 | 23.79 | +1.191% | 27,515 | -13.157% |
| 2025-07-30 | 23.61 | 23.61 | 23.39 | 23.51 | -0.676% | 6,182 | -12.123% |
| 2025-07-29 | 23.35 | 23.74 | 23.31 | 23.67 | +1.327% | 6,700 | -12.716% |
| 2025-07-28 | 23.32 | 23.48 | 23.21 | 23.36 | +0.516% | 12,228 | -11.558% |
| 2025-07-25 | 23.50 | 23.50 | 23.24 | 23.24 | -0.683% | 7,255 | -11.102% |
| 2025-07-24 | 23.43 | 23.50 | 23.40 | 23.40 | +0.214% | 9,779 | -11.709% |
| 2025-07-23 | 23.25 | 23.48 | 23.24 | 23.35 | +0.301% | 7,587 | -11.520% |
| 2025-07-22 | 23.28 | 23.50 | 23.28 | 23.28 | -0.470% | 10,864 | -11.254% |
| 2025-07-21 | 23.43 | 23.57 | 23.26 | 23.39 | -0.256% | 7,000 | -11.672% |
| 2025-07-18 | 23.11 | 23.53 | 23.11 | 23.45 | +0.257% | 12,906 | -11.898% |
| 2025-07-17 | 22.95 | 23.49 | 22.95 | 23.39 | +1.519% | 17,254 | -11.672% |
| 2025-07-16 | 23.01 | 23.30 | 22.80 | 23.04 | -0.130% | 19,733 | -10.330% |
| 2025-07-15 | 23.07 | 23.12 | 22.99 | 23.07 | +0.130% | 15,340 | -10.446% |
| 2025-07-14 | 23.09 | 23.26 | 23.01 | 23.04 | -0.500% | 13,977 | -10.330% |
| 2025-07-11 | 23.31 | 23.33 | 23.12 | 23.16 | -0.576% | 4,719 | -10.779% |
| 2025-07-10 | 23.16 | 23.32 | 23.16 | 23.29 | +0.345% | 7,427 | -11.292% |
| 2025-07-09 | 23.09 | 23.22 | 23.05 | 23.21 | +0.563% | 23,828 | -10.987% |
| 2025-07-08 | 22.96 | 23.14 | 22.95 | 23.08 | +0.435% | 25,849 | -10.485% |
| 2025-07-07 | 23.26 | 23.26 | 22.94 | 22.98 | -0.476% | 22,918 | -10.096% |
| 2025-07-03 | 23.37 | 23.37 | 23.09 | 23.09 | -0.645% | 6,275 | -10.524% |
| 2025-07-02 | 22.81 | 23.24 | 22.76 | 23.24 | +1.396% | 20,400 | -11.102% |
| 2025-07-01 | 22.66 | 22.92 | 22.66 | 22.92 | +1.326% | 26,113 | -9.860% |
| 2025-06-30 | 22.78 | 22.88 | 22.62 | 22.62 | -0.659% | 111,131 | -8.665% |
| 2025-06-27 | 22.85 | 23.03 | 22.76 | 22.77 | -0.481% | 36,683 | -9.267% |
| 2025-06-26 | 22.75 | 22.90 | 22.75 | 22.88 | +0.351% | 7,033 | -9.703% |
| 2025-06-25 | 22.88 | 22.89 | 22.75 | 22.80 | -0.131% | 20,391 | -9.386% |
| 2025-06-24 | 22.73 | 22.91 | 22.73 | 22.83 | +0.263% | 14,287 | -9.505% |
| 2025-06-23 | 22.75 | 22.94 | 22.75 | 22.77 | -0.043% | 12,018 | -9.267% |
| 2025-06-20 | 22.73 | 22.88 | 22.73 | 22.78 | -0.088% | 6,672 | -9.306% |
| 2025-06-18 | 22.71 | 22.93 | 22.71 | 22.80 | +0.192% | 11,479 | -9.386% |
| 2025-06-17 | 22.65 | 22.84 | 22.64 | 22.76 | +0.405% | 16,462 | -9.212% |
| 2025-06-16 | 22.66 | 22.72 | 22.52 | 22.66 | +0.658% | 27,710 | -8.845% |
| 2025-06-13 | 22.70 | 22.73 | 22.41 | 22.52 | -0.940% | 12,923 | -8.245% |
| 2025-06-12 | 22.69 | 22.73 | 22.57 | 22.73 | +0.442% | 14,656 | -9.107% |
| 2025-06-11 | 22.53 | 22.73 | 22.50 | 22.63 | +0.444% | 30,939 | -8.705% |
| 2025-06-10 | 22.59 | 22.59 | 22.49 | 22.53 | +0.178% | 3,506 | -8.300% |
| 2025-06-09 | 22.41 | 22.57 | 22.24 | 22.49 | +0.044% | 14,519 | -8.137% |
| 2025-06-06 | 22.44 | 22.53 | 22.28 | 22.48 | 0.000% | 24,138 | -8.096% |
| 2025-06-05 | 22.51 | 22.58 | 22.45 | 22.48 | +0.268% | 17,560 | -8.096% |
| 2025-06-04 | 22.28 | 22.48 | 22.21 | 22.42 | +0.900% | 23,886 | -7.850% |
| 2025-06-03 | 22.17 | 22.33 | 22.15 | 22.22 | +0.135% | 13,185 | -7.021% |
| 2025-06-02 | 22.10 | 22.36 | 22.05 | 22.19 | -1.114% | 18,504 | -6.895% |
| 2025-05-30 | 22.81 | 22.93 | 22.43 | 22.44 | -1.665% | 154,465 | -7.932% |
| 2025-05-29 | 23.09 | 23.09 | 22.82 | 22.82 | -0.480% | 10,566 | -9.465% |
| 2025-05-28 | 23.28 | 23.28 | 22.93 | 22.93 | -1.461% | 11,604 | -9.900% |
| 2025-05-27 | 23.31 | 23.36 | 23.01 | 23.27 | +0.657% | 13,285 | -11.216% |
| 2025-05-23 | 23.06 | 23.12 | 22.86 | 23.12 | -0.231% | 2,794 | -10.633% |
| 2025-05-22 | 23.01 | 23.20 | 22.81 | 23.17 | +0.397% | 12,795 | -10.840% |
| 2025-05-21 | 23.64 | 23.86 | 23.03 | 23.08 | -2.451% | 9,191 | -10.485% |
| 2025-05-20 | 23.57 | 23.85 | 23.49 | 23.66 | -0.054% | 5,665 | -12.680% |
| 2025-05-19 | 23.35 | 23.72 | 23.35 | 23.67 | +0.993% | 6,484 | -12.727% |
| 2025-05-16 | 23.58 | 23.79 | 23.40 | 23.44 | -0.972% | 15,433 | -11.860% |
| 2025-05-15 | 23.85 | 23.85 | 23.27 | 23.67 | +0.723% | 9,359 | -12.717% |
| 2025-05-14 | 23.63 | 24.11 | 23.50 | 23.50 | -0.340% | 6,041 | -12.085% |
| 2025-05-13 | 23.57 | 24.68 | 23.57 | 23.58 | -0.296% | 6,627 | -12.384% |
| 2025-05-12 | 23.80 | 24.20 | 23.65 | 23.65 | -0.672% | 4,880 | -12.643% |
| 2025-05-09 | 23.49 | 24.71 | 23.49 | 23.81 | +0.975% | 5,262 | -13.230% |
| 2025-05-08 | 23.77 | 24.00 | 23.52 | 23.58 | -1.361% | 5,773 | -12.383% |
| 2025-05-07 | 23.65 | 24.06 | 23.49 | 23.91 | +2.378% | 11,998 | -13.576% |
| 2025-05-06 | 23.58 | 23.92 | 23.35 | 23.35 | -0.990% | 9,091 | -11.520% |
| 2025-05-05 | 23.39 | 23.96 | 23.20 | 23.58 | +2.325% | 21,628 | -12.396% |
| 2025-05-02 | 22.92 | 23.41 | 22.92 | 23.05 | +0.513% | 19,841 | -10.360% |
| 2025-05-01 | 22.54 | 22.98 | 22.30 | 22.93 | +2.138% | 54,185 | -9.900% |
| 2025-04-30 | 22.56 | 22.74 | 22.45 | 22.45 | -0.861% | 189,905 | -7.973% |
| 2025-04-29 | 22.53 | 22.70 | 22.51 | 22.64 | +0.199% | 19,627 | -8.766% |
| 2025-04-28 | 22.56 | 22.61 | 22.45 | 22.60 | +0.133% | 21,460 | -8.584% |
| 2025-04-25 | 22.52 | 22.61 | 22.42 | 22.57 | +0.579% | 16,070 | -8.463% |
| 2025-04-24 | 22.30 | 22.54 | 22.30 | 22.44 | +0.706% | 17,698 | -7.932% |
| 2025-04-23 | 22.37 | 22.55 | 22.28 | 22.28 | +0.265% | 10,691 | -7.282% |
| 2025-04-22 | 22.33 | 22.37 | 22.16 | 22.22 | +0.264% | 16,663 | -7.036% |
| 2025-04-21 | 22.19 | 22.31 | 22.11 | 22.16 | -0.901% | 16,431 | -6.790% |
| 2025-04-17 | 22.35 | 22.41 | 22.11 | 22.37 | +0.750% | 11,464 | -7.630% |
| 2025-04-16 | 22.25 | 22.27 | 22.08 | 22.20 | +0.452% | 8,658 | -6.937% |
| 2025-04-15 | 22.03 | 22.32 | 22.03 | 22.10 | -0.136% | 19,690 | -6.516% |
| 2025-04-14 | 22.07 | 22.17 | 22.00 | 22.13 | 0.000% | 7,032 | -6.643% |