SF/PD
Stifel Financial Corp. Depositary Shares, Each Representing 1/1,000th Interest in a Share of 4.50% Non- Cumulative Preferred Stock, Series D
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
15.39USD-0.965%(-0.15)18,434
SF/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.46 | 15.57 | 15.31 | 15.39 | -0.965% | 18,434 | 0.000% |
| 2026-10-01 | 15.68 | 15.75 | 15.30 | 15.54 | -1.646% | 22,470 | -0.965% |
| 2026-09-30 | 15.28 | 15.80 | 15.01 | 15.80 | +3.336% | 61,033 | -2.595% |
| 2026-09-29 | 15.66 | 15.82 | 15.28 | 15.29 | -2.002% | 23,518 | +0.654% |
| 2026-09-28 | 15.69 | 15.69 | 15.30 | 15.60 | -0.431% | 34,845 | -1.361% |
| 2026-09-25 | 15.82 | 15.82 | 15.57 | 15.67 | -0.948% | 32,089 | -1.787% |
| 2026-09-24 | 15.72 | 15.97 | 15.65 | 15.82 | -0.126% | 31,111 | -2.718% |
| 2026-09-23 | 15.85 | 15.96 | 15.73 | 15.84 | -0.565% | 15,209 | -2.841% |
| 2026-09-22 | 15.92 | 16.12 | 15.85 | 15.93 | +0.189% | 46,178 | -3.390% |
| 2026-09-21 | 16.00 | 16.10 | 15.90 | 15.90 | -0.063% | 23,713 | -3.208% |
| 2026-09-18 | 15.87 | 16.14 | 15.52 | 15.91 | +0.940% | 38,945 | -3.268% |
| 2026-09-17 | 15.85 | 16.10 | 15.76 | 15.76 | +0.330% | 22,627 | -2.359% |
| 2026-09-16 | 15.67 | 15.97 | 15.67 | 15.71 | -0.317% | 40,875 | -2.037% |
| 2026-09-15 | 15.66 | 15.93 | 15.23 | 15.76 | +1.809% | 51,158 | -2.348% |
| 2026-09-14 | 15.30 | 15.62 | 15.12 | 15.48 | +1.976% | 31,551 | -0.581% |
| 2026-09-11 | 15.37 | 15.37 | 15.16 | 15.18 | -0.328% | 13,283 | +1.383% |
| 2026-09-10 | 15.30 | 15.44 | 15.15 | 15.23 | -0.197% | 34,158 | +1.051% |
| 2026-09-09 | 15.30 | 15.44 | 15.25 | 15.26 | -0.522% | 148,138 | +0.852% |
| 2026-09-08 | 15.36 | 15.55 | 15.34 | 15.34 | -0.228% | 57,297 | +0.326% |
| 2026-09-04 | 15.31 | 15.58 | 15.31 | 15.38 | +0.425% | 48,304 | +0.098% |
| 2026-09-03 | 15.35 | 15.70 | 15.30 | 15.31 | -0.842% | 48,736 | +0.523% |
| 2026-09-02 | 15.53 | 16.09 | 15.41 | 15.44 | -1.216% | 12,984 | -0.324% |
| 2026-09-01 | 15.63 | 15.75 | 15.39 | 15.63 | -1.139% | 17,005 | -1.536% |
| 2026-08-31 | 15.72 | 16.06 | 15.54 | 15.81 | -0.126% | 22,614 | -2.657% |
| 2026-08-28 | 16.01 | 16.02 | 15.77 | 15.83 | -0.493% | 8,625 | -2.780% |
| 2026-08-27 | 16.05 | 16.05 | 15.90 | 15.91 | -1.189% | 18,523 | -3.259% |
| 2026-08-26 | 15.75 | 16.10 | 15.75 | 16.10 | +2.092% | 21,622 | -4.410% |
| 2026-08-25 | 15.67 | 15.80 | 15.63 | 15.77 | +0.639% | 18,820 | -2.410% |
| 2026-08-24 | 15.62 | 15.74 | 15.57 | 15.67 | +0.449% | 25,755 | -1.787% |
| 2026-08-21 | 15.55 | 15.60 | 15.43 | 15.60 | -0.128% | 54,254 | -1.346% |
| 2026-08-20 | 15.61 | 15.68 | 15.50 | 15.62 | -0.762% | 30,971 | -1.472% |
| 2026-08-19 | 15.70 | 15.82 | 15.37 | 15.74 | +0.768% | 55,244 | -2.224% |
| 2026-08-18 | 15.67 | 15.71 | 15.61 | 15.62 | -1.139% | 29,310 | -1.473% |
| 2026-08-17 | 15.90 | 15.93 | 15.79 | 15.80 | -0.629% | 26,305 | -2.595% |
| 2026-08-14 | 15.96 | 15.98 | 15.90 | 15.90 | -0.438% | 7,993 | -3.208% |
| 2026-08-13 | 16.01 | 16.10 | 15.92 | 15.97 | +0.251% | 13,857 | -3.632% |
| 2026-08-12 | 15.92 | 16.09 | 15.90 | 15.93 | +0.063% | 13,337 | -3.390% |
| 2026-08-11 | 15.96 | 16.00 | 15.92 | 15.92 | -0.624% | 15,373 | -3.329% |
| 2026-08-10 | 15.96 | 16.07 | 15.96 | 16.02 | +0.188% | 18,101 | -3.933% |
| 2026-08-07 | 16.03 | 16.03 | 15.96 | 15.99 | -0.250% | 7,814 | -3.752% |
| 2026-08-06 | 16.01 | 16.07 | 15.96 | 16.03 | +0.125% | 17,693 | -3.993% |
| 2026-08-05 | 16.08 | 16.08 | 15.98 | 16.01 | 0.000% | 20,515 | -3.873% |
| 2026-08-04 | 16.08 | 16.15 | 16.01 | 16.01 | -0.373% | 14,292 | -3.873% |
| 2026-08-03 | 16.08 | 16.17 | 16.02 | 16.07 | +0.375% | 12,963 | -4.231% |
| 2026-07-31 | 16.12 | 16.12 | 16.00 | 16.01 | -0.682% | 39,447 | -3.873% |
| 2026-07-30 | 15.96 | 16.15 | 15.96 | 16.12 | +0.750% | 29,229 | -4.529% |
| 2026-07-29 | 15.97 | 16.04 | 15.95 | 16.00 | -0.312% | 16,561 | -3.812% |
| 2026-07-28 | 16.13 | 16.13 | 15.98 | 16.05 | +0.380% | 12,185 | -4.112% |
| 2026-07-27 | 16.05 | 16.13 | 15.99 | 15.99 | -0.192% | 7,757 | -3.748% |
| 2026-07-24 | 15.97 | 16.10 | 15.97 | 16.02 | +0.282% | 11,313 | -3.933% |
| 2026-07-23 | 16.01 | 16.08 | 15.94 | 15.97 | -0.684% | 39,717 | -3.662% |
| 2026-07-22 | 16.14 | 16.20 | 16.04 | 16.09 | -0.499% | 21,903 | -4.321% |
| 2026-07-21 | 16.19 | 16.24 | 16.15 | 16.17 | -0.580% | 17,236 | -4.798% |
| 2026-07-20 | 16.28 | 16.28 | 16.19 | 16.26 | +0.370% | 31,383 | -5.351% |
| 2026-07-17 | 16.10 | 16.26 | 16.10 | 16.20 | +0.124% | 19,780 | -5.000% |
| 2026-07-16 | 16.11 | 16.22 | 16.00 | 16.18 | -0.216% | 17,220 | -4.883% |
| 2026-07-15 | 16.01 | 16.22 | 15.98 | 16.21 | +0.652% | 32,832 | -5.088% |
| 2026-07-14 | 15.97 | 16.16 | 15.97 | 16.11 | +0.249% | 18,571 | -4.469% |
| 2026-07-13 | 15.92 | 16.12 | 15.90 | 16.07 | +0.187% | 58,287 | -4.231% |
| 2026-07-10 | 16.01 | 16.08 | 15.90 | 16.04 | +0.187% | 20,505 | -4.052% |
| 2026-07-09 | 16.00 | 16.09 | 15.94 | 16.01 | -0.249% | 19,622 | -3.873% |
| 2026-07-08 | 15.98 | 16.10 | 15.98 | 16.05 | -0.434% | 29,480 | -4.112% |
| 2026-07-07 | 16.07 | 16.18 | 16.05 | 16.12 | +0.186% | 33,627 | -4.529% |
| 2026-07-06 | 16.16 | 16.23 | 16.09 | 16.09 | +0.312% | 7,091 | -4.351% |
| 2026-07-02 | 16.19 | 16.19 | 16.04 | 16.04 | -0.620% | 8,282 | -4.052% |
| 2026-07-01 | 16.08 | 16.19 | 15.94 | 16.14 | +0.373% | 23,457 | -4.647% |
| 2026-06-30 | 15.97 | 16.11 | 15.93 | 16.08 | +0.312% | 107,850 | -4.291% |
| 2026-06-29 | 15.93 | 16.12 | 15.93 | 16.03 | +0.881% | 21,383 | -3.993% |
| 2026-06-26 | 15.93 | 16.00 | 15.89 | 15.89 | -0.314% | 26,068 | -3.147% |
| 2026-06-25 | 16.05 | 16.13 | 15.94 | 15.94 | -0.188% | 26,085 | -3.450% |
| 2026-06-24 | 15.94 | 16.11 | 15.94 | 15.97 | +0.188% | 52,367 | -3.632% |
| 2026-06-23 | 15.99 | 16.04 | 15.92 | 15.94 | -0.561% | 14,154 | -3.450% |
| 2026-06-22 | 16.20 | 16.21 | 16.03 | 16.03 | -0.774% | 21,702 | -3.993% |
| 2026-06-18 | 16.13 | 16.17 | 16.13 | 16.16 | +0.279% | 14,927 | -4.735% |
| 2026-06-17 | 16.15 | 16.23 | 16.06 | 16.11 | -1.166% | 28,063 | -4.469% |
| 2026-06-16 | 16.13 | 16.33 | 16.08 | 16.30 | +0.798% | 21,695 | -5.583% |
| 2026-06-15 | 16.21 | 16.26 | 16.14 | 16.17 | +0.754% | 34,185 | -4.830% |
| 2026-06-12 | 16.09 | 16.11 | 16.01 | 16.05 | -0.773% | 47,459 | -4.112% |
| 2026-06-11 | 16.10 | 16.20 | 16.10 | 16.18 | +0.716% | 18,099 | -4.853% |
| 2026-06-10 | 16.02 | 16.16 | 16.02 | 16.06 | -0.310% | 20,863 | -4.172% |
| 2026-06-09 | 16.02 | 16.21 | 16.02 | 16.11 | +0.374% | 33,075 | -4.469% |
| 2026-06-08 | 16.14 | 16.24 | 16.00 | 16.05 | -0.558% | 43,205 | -4.112% |
| 2026-06-05 | 16.17 | 16.23 | 16.14 | 16.14 | -0.646% | 9,734 | -4.647% |
| 2026-06-04 | 16.20 | 16.35 | 16.20 | 16.25 | -0.246% | 13,555 | -5.263% |
| 2026-06-03 | 16.27 | 16.32 | 16.25 | 16.29 | -0.398% | 5,669 | -5.496% |
| 2026-06-02 | 16.46 | 16.50 | 16.35 | 16.35 | -0.909% | 15,602 | -5.872% |
| 2026-06-01 | 16.39 | 16.54 | 16.39 | 16.50 | -1.020% | 6,677 | -6.727% |
| 2026-05-29 | 16.62 | 16.93 | 16.62 | 16.67 | 0.000% | 49,152 | -7.678% |
| 2026-05-28 | 16.61 | 16.73 | 16.61 | 16.67 | +0.301% | 17,812 | -7.678% |
| 2026-05-27 | 16.55 | 16.75 | 16.55 | 16.62 | +0.267% | 19,462 | -7.401% |
| 2026-05-26 | 16.53 | 16.67 | 16.53 | 16.58 | +0.399% | 20,674 | -7.154% |
| 2026-05-22 | 16.47 | 16.60 | 16.47 | 16.51 | +0.182% | 11,671 | -6.784% |
| 2026-05-21 | 16.56 | 16.64 | 16.42 | 16.48 | -0.663% | 24,545 | -6.614% |
| 2026-05-20 | 16.56 | 16.62 | 16.56 | 16.59 | +0.181% | 9,819 | -7.233% |
| 2026-05-19 | 16.74 | 16.74 | 16.56 | 16.56 | -1.134% | 15,758 | -7.065% |
| 2026-05-18 | 16.69 | 16.76 | 16.64 | 16.75 | +0.480% | 14,961 | -8.119% |
| 2026-05-15 | 16.85 | 16.85 | 16.67 | 16.67 | -1.768% | 33,864 | -7.678% |
| 2026-05-14 | 16.94 | 17.03 | 16.93 | 16.97 | -0.147% | 8,693 | -9.311% |
| 2026-05-13 | 16.93 | 17.03 | 16.93 | 17.00 | +0.265% | 20,013 | -9.444% |
| 2026-05-12 | 16.95 | 17.09 | 16.92 | 16.95 | -0.294% | 20,371 | -9.204% |
| 2026-05-11 | 17.07 | 17.09 | 16.93 | 17.00 | -0.118% | 8,822 | -9.471% |
| 2026-05-08 | 17.07 | 17.10 | 16.94 | 17.02 | 0.000% | 10,222 | -9.577% |
| 2026-05-07 | 16.95 | 17.08 | 16.95 | 17.02 | -0.176% | 6,174 | -9.577% |
| 2026-05-06 | 17.03 | 17.14 | 17.00 | 17.05 | -0.176% | 12,410 | -9.736% |
| 2026-05-05 | 16.84 | 17.08 | 16.82 | 17.08 | +1.095% | 31,507 | -9.895% |
| 2026-05-04 | 16.90 | 16.97 | 16.80 | 16.89 | -0.618% | 29,580 | -8.908% |
| 2026-05-01 | 16.91 | 17.00 | 16.87 | 17.00 | +0.651% | 6,970 | -9.471% |
| 2026-04-30 | 16.86 | 16.89 | 16.84 | 16.89 | +0.536% | 5,777 | -8.881% |
| 2026-04-29 | 16.80 | 16.93 | 16.80 | 16.80 | -0.125% | 12,898 | -8.393% |
| 2026-04-28 | 16.80 | 16.86 | 16.79 | 16.82 | -0.172% | 5,632 | -8.508% |
| 2026-04-27 | 16.96 | 16.96 | 16.84 | 16.85 | -0.707% | 10,432 | -8.665% |
| 2026-04-24 | 16.95 | 16.98 | 16.83 | 16.97 | +0.831% | 5,275 | -9.310% |
| 2026-04-23 | 16.92 | 16.97 | 16.82 | 16.83 | -0.532% | 8,948 | -8.556% |
| 2026-04-22 | 16.87 | 16.95 | 16.86 | 16.92 | +0.356% | 12,723 | -9.043% |
| 2026-04-21 | 16.97 | 16.97 | 16.86 | 16.86 | -0.237% | 7,326 | -8.719% |
| 2026-04-20 | 16.95 | 17.01 | 16.90 | 16.90 | -0.354% | 7,392 | -8.935% |
| 2026-04-17 | 17.00 | 17.08 | 16.96 | 16.96 | +0.355% | 10,013 | -9.257% |
| 2026-04-16 | 17.14 | 17.14 | 16.87 | 16.90 | -1.083% | 9,025 | -8.935% |
| 2026-04-15 | 17.01 | 17.16 | 17.01 | 17.09 | +0.205% | 8,116 | -9.921% |
| 2026-04-14 | 17.04 | 17.10 | 16.92 | 17.05 | +0.412% | 8,600 | -9.736% |
| 2026-04-13 | 16.88 | 16.99 | 16.87 | 16.98 | +0.592% | 14,165 | -9.364% |
| 2026-04-10 | 16.96 | 17.03 | 16.87 | 16.88 | -0.118% | 17,045 | -8.827% |
| 2026-04-09 | 16.91 | 17.04 | 16.81 | 16.90 | +0.297% | 44,135 | -8.935% |
| 2026-04-08 | 16.93 | 16.99 | 16.84 | 16.85 | +0.119% | 20,242 | -8.665% |
| 2026-04-07 | 16.86 | 16.90 | 16.75 | 16.83 | -0.178% | 31,089 | -8.556% |
| 2026-04-06 | 17.05 | 17.13 | 16.85 | 16.86 | -1.114% | 29,424 | -8.719% |
| 2026-04-02 | 17.11 | 17.14 | 17.00 | 17.05 | -0.872% | 18,182 | -9.736% |
| 2026-04-01 | 17.20 | 17.37 | 17.17 | 17.20 | 0.000% | 13,550 | -10.523% |
| 2026-03-31 | 17.20 | 17.43 | 17.16 | 17.20 | -0.290% | 258,231 | -10.523% |
| 2026-03-30 | 17.20 | 17.36 | 17.14 | 17.25 | +1.054% | 25,852 | -10.783% |
| 2026-03-27 | 17.20 | 17.25 | 17.05 | 17.07 | -1.158% | 23,751 | -9.842% |
| 2026-03-26 | 17.25 | 17.42 | 17.24 | 17.27 | -0.346% | 19,632 | -10.886% |
| 2026-03-25 | 17.37 | 17.45 | 17.30 | 17.33 | +0.289% | 7,981 | -11.194% |
| 2026-03-24 | 17.10 | 17.37 | 17.10 | 17.28 | +0.699% | 20,902 | -10.938% |
| 2026-03-23 | 17.35 | 17.38 | 17.12 | 17.16 | -0.116% | 11,468 | -10.315% |
| 2026-03-20 | 17.25 | 17.32 | 17.06 | 17.18 | -1.264% | 20,824 | -10.419% |
| 2026-03-19 | 17.32 | 17.44 | 17.20 | 17.40 | -0.685% | 30,543 | -11.552% |
| 2026-03-18 | 17.34 | 17.54 | 17.21 | 17.52 | +0.344% | 28,468 | -12.158% |
| 2026-03-17 | 17.17 | 17.46 | 17.10 | 17.46 | +1.808% | 18,289 | -11.856% |
| 2026-03-16 | 17.18 | 17.34 | 17.09 | 17.15 | +0.646% | 31,968 | -10.262% |
| 2026-03-13 | 17.08 | 17.08 | 16.99 | 17.04 | -0.117% | 31,176 | -9.683% |
| 2026-03-12 | 16.96 | 17.11 | 16.95 | 17.06 | +0.176% | 40,679 | -9.789% |
| 2026-03-11 | 17.13 | 17.13 | 16.95 | 17.03 | -0.584% | 40,309 | -9.630% |
| 2026-03-10 | 17.04 | 17.23 | 17.04 | 17.13 | +0.469% | 37,858 | -10.158% |
| 2026-03-09 | 17.19 | 17.25 | 17.03 | 17.05 | -0.987% | 17,495 | -9.736% |
| 2026-03-06 | 17.25 | 17.34 | 17.17 | 17.22 | -0.290% | 20,737 | -10.627% |
| 2026-03-05 | 17.38 | 17.38 | 17.23 | 17.27 | -0.690% | 7,438 | -10.886% |
| 2026-03-04 | 17.18 | 17.39 | 17.18 | 17.39 | +0.637% | 12,173 | -11.501% |
| 2026-03-03 | 17.17 | 17.29 | 17.02 | 17.28 | +0.174% | 18,992 | -10.938% |
| 2026-03-02 | 17.19 | 17.28 | 16.99 | 17.25 | -0.634% | 35,778 | -10.783% |
| 2026-02-27 | 17.51 | 17.54 | 17.18 | 17.36 | -0.913% | 79,249 | -11.348% |
| 2026-02-26 | 17.53 | 17.59 | 17.50 | 17.52 | -0.228% | 14,662 | -12.158% |
| 2026-02-25 | 17.55 | 17.57 | 17.50 | 17.56 | +0.343% | 15,716 | -12.358% |
| 2026-02-24 | 17.47 | 17.57 | 17.47 | 17.50 | +0.114% | 15,192 | -12.057% |
| 2026-02-23 | 17.55 | 17.56 | 17.47 | 17.48 | -0.682% | 13,835 | -11.957% |
| 2026-02-20 | 17.57 | 17.65 | 17.55 | 17.60 | -0.114% | 7,444 | -12.557% |
| 2026-02-19 | 17.53 | 17.63 | 17.47 | 17.62 | +0.057% | 17,401 | -12.656% |
| 2026-02-18 | 17.52 | 17.68 | 17.52 | 17.61 | +0.228% | 33,548 | -12.606% |
| 2026-02-17 | 17.50 | 17.57 | 17.38 | 17.57 | +0.688% | 39,973 | -12.408% |
| 2026-02-13 | 17.34 | 17.47 | 17.34 | 17.45 | +0.634% | 24,702 | -11.805% |
| 2026-02-12 | 17.38 | 17.46 | 17.34 | 17.34 | -0.230% | 10,032 | -11.246% |
| 2026-02-11 | 17.31 | 17.39 | 17.31 | 17.38 | +0.404% | 11,298 | -11.450% |
| 2026-02-10 | 17.35 | 17.35 | 17.29 | 17.31 | -0.115% | 31,217 | -11.092% |
| 2026-02-09 | 17.31 | 17.35 | 17.26 | 17.33 | +0.464% | 11,933 | -11.194% |
| 2026-02-06 | 17.22 | 17.34 | 17.22 | 17.25 | +0.232% | 13,729 | -10.783% |
| 2026-02-05 | 17.25 | 17.29 | 17.21 | 17.21 | -0.347% | 10,070 | -10.575% |
| 2026-02-04 | 17.30 | 17.31 | 17.25 | 17.27 | -0.174% | 16,691 | -10.886% |
| 2026-02-03 | 17.46 | 17.46 | 17.27 | 17.30 | -0.859% | 44,331 | -11.041% |
| 2026-02-02 | 17.37 | 17.46 | 17.28 | 17.45 | +0.403% | 22,583 | -11.805% |
| 2026-01-30 | 17.38 | 17.40 | 17.22 | 17.38 | 0.000% | 27,990 | -11.450% |
| 2026-01-29 | 17.41 | 17.41 | 17.31 | 17.38 | 0.000% | 4,391 | -11.450% |
| 2026-01-28 | 17.43 | 17.43 | 17.35 | 17.38 | +0.058% | 7,353 | -11.450% |
| 2026-01-27 | 17.41 | 17.46 | 17.37 | 17.37 | -0.515% | 15,466 | -11.399% |
| 2026-01-26 | 17.44 | 17.50 | 17.41 | 17.46 | +0.287% | 14,198 | -11.856% |
| 2026-01-23 | 17.44 | 17.45 | 17.35 | 17.41 | -0.057% | 9,020 | -11.603% |
| 2026-01-22 | 17.27 | 17.49 | 17.27 | 17.42 | +0.810% | 13,143 | -11.653% |
| 2026-01-21 | 17.22 | 17.39 | 17.20 | 17.28 | +0.524% | 18,576 | -10.938% |
| 2026-01-20 | 17.27 | 17.38 | 17.17 | 17.19 | -0.979% | 21,003 | -10.471% |
| 2026-01-16 | 17.48 | 17.54 | 17.30 | 17.36 | -0.459% | 21,769 | -11.348% |
| 2026-01-15 | 17.38 | 17.54 | 17.38 | 17.44 | +0.519% | 16,968 | -11.755% |
| 2026-01-14 | 17.16 | 17.43 | 17.16 | 17.35 | +0.784% | 46,625 | -11.297% |
| 2026-01-13 | 17.12 | 17.28 | 17.12 | 17.21 | +0.438% | 42,439 | -10.601% |
| 2026-01-12 | 17.18 | 17.27 | 17.11 | 17.14 | -0.233% | 15,746 | -10.210% |
| 2026-01-09 | 17.19 | 17.35 | 17.08 | 17.18 | -0.406% | 45,885 | -10.419% |
| 2026-01-08 | 17.30 | 17.35 | 17.18 | 17.25 | -0.289% | 24,051 | -10.783% |
| 2026-01-07 | 17.28 | 17.35 | 17.17 | 17.30 | +0.523% | 38,105 | -11.040% |
| 2026-01-06 | 17.19 | 17.25 | 17.12 | 17.21 | +0.233% | 24,930 | -10.575% |
| 2026-01-05 | 17.36 | 17.41 | 17.09 | 17.17 | -0.637% | 48,913 | -10.367% |
| 2026-01-02 | 17.19 | 17.30 | 17.12 | 17.28 | +1.053% | 18,197 | -10.938% |
| 2025-12-31 | 17.01 | 17.16 | 17.01 | 17.10 | +0.293% | 250,803 | -10.000% |
| 2025-12-30 | 17.05 | 17.09 | 16.97 | 17.05 | -0.117% | 104,031 | -9.736% |
| 2025-12-29 | 17.13 | 17.24 | 17.07 | 17.07 | -0.524% | 45,279 | -9.842% |
| 2025-12-26 | 17.18 | 17.20 | 17.13 | 17.16 | +0.234% | 21,420 | -10.315% |
| 2025-12-24 | 17.19 | 17.28 | 17.12 | 17.12 | -0.349% | 61,054 | -10.105% |
| 2025-12-23 | 17.22 | 17.30 | 17.18 | 17.18 | -0.232% | 39,861 | -10.419% |
| 2025-12-22 | 17.29 | 17.36 | 17.20 | 17.22 | -0.347% | 40,892 | -10.627% |
| 2025-12-19 | 17.27 | 17.40 | 17.23 | 17.28 | +0.116% | 41,809 | -10.938% |
| 2025-12-18 | 17.27 | 17.52 | 17.18 | 17.26 | +0.349% | 29,080 | -10.834% |
| 2025-12-17 | 17.21 | 17.33 | 17.10 | 17.20 | -0.232% | 55,132 | -10.523% |
| 2025-12-16 | 17.22 | 17.30 | 17.18 | 17.24 | 0.000% | 49,692 | -10.731% |
| 2025-12-15 | 17.39 | 17.41 | 17.16 | 17.24 | 0.000% | 41,672 | -10.731% |
| 2025-12-12 | 17.33 | 17.40 | 17.22 | 17.24 | -0.691% | 17,413 | -10.731% |
| 2025-12-11 | 17.23 | 17.43 | 17.21 | 17.36 | +0.638% | 39,215 | -11.348% |
| 2025-12-10 | 17.17 | 17.33 | 17.15 | 17.25 | +0.232% | 33,752 | -10.783% |
| 2025-12-09 | 17.15 | 17.25 | 17.15 | 17.21 | +0.116% | 25,982 | -10.575% |
| 2025-12-08 | 17.18 | 17.25 | 17.11 | 17.19 | -0.232% | 17,429 | -10.471% |
| 2025-12-05 | 17.10 | 17.31 | 17.10 | 17.23 | +0.643% | 34,288 | -10.679% |
| 2025-12-04 | 17.21 | 17.25 | 17.11 | 17.12 | -0.291% | 27,117 | -10.105% |
| 2025-12-03 | 17.15 | 17.44 | 17.14 | 17.17 | -0.174% | 58,203 | -10.367% |
| 2025-12-02 | 17.25 | 17.29 | 17.18 | 17.20 | -0.463% | 23,559 | -10.523% |
| 2025-12-01 | 17.33 | 17.45 | 17.21 | 17.28 | -1.874% | 11,808 | -10.938% |
| 2025-11-28 | 17.66 | 17.91 | 17.58 | 17.61 | -0.508% | 13,037 | -12.606% |
| 2025-11-26 | 17.73 | 17.80 | 17.60 | 17.70 | +0.283% | 14,161 | -13.051% |
| 2025-11-25 | 17.65 | 17.84 | 17.52 | 17.65 | +0.341% | 18,835 | -12.805% |
| 2025-11-24 | 17.64 | 17.64 | 17.43 | 17.59 | +0.228% | 34,953 | -12.507% |
| 2025-11-21 | 17.35 | 17.55 | 17.35 | 17.55 | +0.644% | 18,727 | -12.308% |
| 2025-11-20 | 17.58 | 17.73 | 17.38 | 17.44 | -0.583% | 26,356 | -11.743% |
| 2025-11-19 | 17.43 | 17.63 | 17.43 | 17.54 | +0.458% | 34,291 | -12.258% |
| 2025-11-18 | 17.45 | 17.55 | 17.40 | 17.46 | +0.057% | 21,032 | -11.856% |
| 2025-11-17 | 17.55 | 17.59 | 17.41 | 17.45 | -0.909% | 36,848 | -11.805% |
| 2025-11-14 | 17.62 | 17.62 | 17.50 | 17.61 | -0.227% | 19,549 | -12.606% |
| 2025-11-13 | 18.00 | 18.00 | 17.65 | 17.65 | -1.286% | 17,249 | -12.805% |
| 2025-11-12 | 18.12 | 18.12 | 17.88 | 17.88 | -0.896% | 14,601 | -13.926% |
| 2025-11-11 | 18.07 | 18.12 | 18.04 | 18.04 | +0.120% | 4,623 | -14.697% |
| 2025-11-10 | 17.95 | 18.07 | 17.91 | 18.02 | +0.952% | 16,422 | -14.595% |
| 2025-11-07 | 17.99 | 17.99 | 17.72 | 17.85 | -0.668% | 13,207 | -13.782% |
| 2025-11-06 | 18.03 | 18.15 | 17.93 | 17.97 | -0.167% | 13,759 | -14.357% |
| 2025-11-05 | 18.00 | 18.20 | 18.00 | 18.00 | 0.000% | 18,697 | -14.500% |
| 2025-11-04 | 18.05 | 18.17 | 17.99 | 18.00 | -0.772% | 11,181 | -14.500% |
| 2025-11-03 | 18.24 | 18.24 | 18.02 | 18.14 | 0.000% | 38,664 | -15.160% |
| 2025-10-31 | 18.53 | 18.53 | 17.97 | 18.14 | -1.413% | 47,700 | -15.160% |
| 2025-10-30 | 18.70 | 18.70 | 18.35 | 18.40 | -1.340% | 14,760 | -16.359% |
| 2025-10-29 | 18.70 | 18.86 | 18.57 | 18.65 | +0.269% | 38,562 | -17.480% |
| 2025-10-28 | 18.66 | 18.66 | 18.55 | 18.60 | +0.054% | 10,222 | -17.258% |
| 2025-10-27 | 18.67 | 18.72 | 18.56 | 18.59 | +0.345% | 9,274 | -17.214% |
| 2025-10-24 | 18.66 | 18.66 | 18.43 | 18.53 | -0.183% | 8,310 | -16.928% |
| 2025-10-23 | 18.48 | 18.62 | 18.48 | 18.56 | +0.433% | 10,292 | -17.080% |
| 2025-10-22 | 18.65 | 18.65 | 18.40 | 18.48 | -0.912% | 15,873 | -16.721% |
| 2025-10-21 | 18.60 | 18.65 | 18.50 | 18.65 | +0.539% | 7,820 | -17.480% |
| 2025-10-20 | 18.57 | 18.66 | 18.36 | 18.55 | +0.870% | 9,863 | -17.035% |
| 2025-10-17 | 18.62 | 18.62 | 18.39 | 18.39 | -0.541% | 9,915 | -16.313% |
| 2025-10-16 | 18.68 | 18.68 | 18.49 | 18.49 | -0.858% | 6,909 | -16.766% |
| 2025-10-15 | 18.49 | 18.65 | 18.40 | 18.65 | +1.139% | 9,434 | -17.480% |
| 2025-10-14 | 18.42 | 18.52 | 18.26 | 18.44 | +0.600% | 11,868 | -16.540% |
| 2025-10-13 | 18.44 | 18.60 | 18.33 | 18.33 | +0.274% | 13,116 | -16.039% |
| 2025-10-10 | 18.39 | 18.65 | 18.25 | 18.28 | -0.109% | 21,439 | -15.810% |
| 2025-10-09 | 18.61 | 18.65 | 18.30 | 18.30 | -1.135% | 8,398 | -15.902% |
| 2025-10-08 | 18.51 | 18.58 | 18.38 | 18.51 | -0.243% | 10,996 | -16.856% |
| 2025-10-07 | 18.54 | 18.59 | 18.36 | 18.55 | +0.081% | 9,475 | -17.057% |
| 2025-10-06 | 18.60 | 18.75 | 18.48 | 18.54 | -0.643% | 6,263 | -16.990% |
| 2025-10-03 | 18.61 | 18.79 | 18.56 | 18.66 | 0.000% | 6,941 | -17.524% |
| 2025-10-02 | 18.77 | 18.77 | 18.44 | 18.66 | -0.586% | 10,469 | -17.524% |
| 2025-10-01 | 18.68 | 18.77 | 18.52 | 18.77 | +0.482% | 13,521 | -18.007% |
| 2025-09-30 | 18.32 | 18.74 | 18.25 | 18.68 | +1.909% | 24,335 | -17.612% |
| 2025-09-29 | 18.29 | 18.38 | 18.15 | 18.33 | -0.812% | 6,600 | -16.039% |
| 2025-09-26 | 18.44 | 18.50 | 18.03 | 18.48 | +0.489% | 9,272 | -16.721% |
| 2025-09-25 | 18.40 | 18.40 | 18.06 | 18.39 | -0.054% | 10,219 | -16.313% |
| 2025-09-24 | 18.45 | 18.52 | 18.19 | 18.40 | +0.272% | 11,950 | -16.359% |
| 2025-09-23 | 18.40 | 18.40 | 18.22 | 18.35 | 0.000% | 12,347 | -16.131% |
| 2025-09-22 | 18.35 | 18.55 | 18.27 | 18.35 | -0.596% | 7,442 | -16.131% |
| 2025-09-19 | 18.48 | 18.48 | 18.34 | 18.46 | -0.216% | 9,391 | -16.631% |
| 2025-09-18 | 18.78 | 18.85 | 18.50 | 18.50 | -1.070% | 30,396 | -16.811% |
| 2025-09-17 | 18.88 | 19.08 | 18.70 | 18.70 | -0.716% | 15,987 | -17.701% |
| 2025-09-16 | 18.84 | 18.87 | 18.73 | 18.84 | +0.790% | 19,268 | -18.290% |
| 2025-09-15 | 18.76 | 18.80 | 18.45 | 18.69 | +0.093% | 13,066 | -17.645% |
| 2025-09-12 | 18.60 | 18.77 | 18.50 | 18.67 | -0.160% | 14,464 | -17.568% |
| 2025-09-11 | 18.25 | 18.77 | 18.25 | 18.70 | +2.466% | 16,952 | -17.701% |
| 2025-09-10 | 18.39 | 18.43 | 18.25 | 18.25 | +0.275% | 11,738 | -15.671% |
| 2025-09-09 | 18.47 | 18.47 | 18.17 | 18.20 | -0.817% | 17,502 | -15.440% |
| 2025-09-08 | 18.39 | 18.50 | 18.34 | 18.35 | -0.380% | 19,796 | -16.131% |
| 2025-09-05 | 18.14 | 18.61 | 18.14 | 18.42 | +2.447% | 40,927 | -16.450% |
| 2025-09-04 | 18.20 | 18.23 | 17.98 | 17.98 | -0.773% | 11,670 | -14.405% |
| 2025-09-03 | 17.92 | 18.14 | 17.87 | 18.12 | +1.626% | 18,300 | -15.066% |
| 2025-09-02 | 17.94 | 18.36 | 17.71 | 17.83 | -1.763% | 15,304 | -13.685% |
| 2025-08-29 | 18.39 | 18.43 | 18.06 | 18.15 | -1.144% | 62,761 | -15.207% |
| 2025-08-28 | 18.17 | 18.44 | 18.17 | 18.36 | +1.101% | 10,638 | -16.176% |
| 2025-08-27 | 18.33 | 18.51 | 18.12 | 18.16 | -0.466% | 17,955 | -15.253% |
| 2025-08-26 | 18.31 | 18.33 | 18.06 | 18.25 | -0.246% | 14,822 | -15.648% |
| 2025-08-25 | 18.33 | 19.30 | 18.05 | 18.29 | +0.384% | 24,330 | -15.856% |
| 2025-08-22 | 18.09 | 18.45 | 18.09 | 18.22 | +0.441% | 20,108 | -15.532% |
| 2025-08-21 | 18.14 | 18.35 | 18.10 | 18.14 | +0.332% | 27,282 | -15.160% |
| 2025-08-20 | 18.13 | 18.13 | 18.04 | 18.08 | +0.389% | 8,749 | -14.878% |
| 2025-08-19 | 17.87 | 18.04 | 17.71 | 18.01 | +1.265% | 23,074 | -14.547% |
| 2025-08-18 | 17.71 | 17.91 | 17.71 | 17.79 | +0.423% | 20,364 | -13.466% |
| 2025-08-15 | 17.75 | 17.86 | 17.65 | 17.71 | -0.506% | 6,646 | -13.100% |
| 2025-08-14 | 17.84 | 17.84 | 17.56 | 17.80 | +0.001% | 26,758 | -13.540% |
| 2025-08-13 | 17.74 | 17.94 | 17.65 | 17.80 | +0.907% | 43,507 | -13.539% |
| 2025-08-12 | 17.63 | 17.79 | 17.57 | 17.64 | +0.057% | 20,250 | -12.755% |
| 2025-08-11 | 17.86 | 17.90 | 17.63 | 17.63 | -1.011% | 18,009 | -12.706% |
| 2025-08-08 | 17.84 | 17.84 | 17.73 | 17.81 | +0.141% | 1,715 | -13.588% |
| 2025-08-07 | 18.00 | 18.00 | 17.67 | 17.79 | -0.919% | 14,002 | -13.466% |
| 2025-08-06 | 18.06 | 18.08 | 17.86 | 17.95 | -0.166% | 7,236 | -14.262% |
| 2025-08-05 | 18.06 | 18.17 | 17.96 | 17.98 | -0.223% | 10,998 | -14.404% |
| 2025-08-04 | 18.15 | 18.15 | 17.90 | 18.02 | -0.249% | 13,781 | -14.595% |
| 2025-08-01 | 17.81 | 18.12 | 17.81 | 18.07 | +0.139% | 7,006 | -14.808% |
| 2025-07-31 | 17.68 | 18.20 | 17.68 | 18.04 | +1.235% | 41,684 | -14.690% |
| 2025-07-30 | 17.70 | 17.99 | 17.70 | 17.82 | +0.735% | 17,921 | -13.636% |
| 2025-07-29 | 17.48 | 18.24 | 17.39 | 17.69 | +1.725% | 33,812 | -13.002% |
| 2025-07-28 | 17.50 | 17.50 | 17.39 | 17.39 | -0.640% | 2,965 | -11.501% |
| 2025-07-25 | 17.55 | 17.58 | 17.35 | 17.50 | +0.212% | 8,901 | -12.067% |
| 2025-07-24 | 17.47 | 17.51 | 17.43 | 17.46 | +0.201% | 6,682 | -11.881% |
| 2025-07-23 | 17.48 | 17.57 | 17.40 | 17.43 | -0.057% | 13,283 | -11.704% |
| 2025-07-22 | 17.58 | 17.80 | 17.40 | 17.44 | -1.802% | 14,819 | -11.755% |
| 2025-07-21 | 17.51 | 17.76 | 17.43 | 17.76 | +1.718% | 9,834 | -13.345% |
| 2025-07-18 | 17.44 | 17.59 | 17.41 | 17.46 | +0.115% | 9,990 | -11.856% |
| 2025-07-17 | 17.40 | 17.65 | 17.40 | 17.44 | 0.000% | 12,619 | -11.755% |
| 2025-07-16 | 17.69 | 17.69 | 17.44 | 17.44 | -0.853% | 4,316 | -11.755% |
| 2025-07-15 | 17.79 | 17.94 | 17.59 | 17.59 | -0.283% | 43,911 | -12.507% |
| 2025-07-14 | 17.73 | 18.05 | 17.57 | 17.64 | -0.864% | 17,120 | -12.755% |
| 2025-07-11 | 17.86 | 17.93 | 17.72 | 17.79 | -0.146% | 19,942 | -13.509% |
| 2025-07-10 | 17.36 | 17.82 | 17.36 | 17.82 | +2.296% | 36,850 | -13.636% |
| 2025-07-09 | 17.32 | 17.45 | 17.32 | 17.42 | +0.577% | 10,600 | -11.653% |
| 2025-07-08 | 17.23 | 17.35 | 17.20 | 17.32 | +0.464% | 13,645 | -11.143% |
| 2025-07-07 | 17.33 | 17.36 | 17.13 | 17.24 | -0.806% | 28,128 | -10.731% |
| 2025-07-03 | 17.37 | 17.41 | 17.15 | 17.38 | +0.231% | 7,364 | -11.450% |
| 2025-07-02 | 17.11 | 17.36 | 17.11 | 17.34 | +1.463% | 14,938 | -11.246% |
| 2025-07-01 | 16.99 | 17.17 | 16.94 | 17.09 | +0.945% | 38,940 | -9.947% |
| 2025-06-30 | 17.66 | 17.66 | 16.93 | 16.93 | -3.312% | 124,655 | -9.096% |
| 2025-06-27 | 17.50 | 17.69 | 17.43 | 17.51 | +1.155% | 28,178 | -12.107% |
| 2025-06-26 | 17.45 | 17.53 | 17.20 | 17.31 | +0.058% | 8,739 | -11.092% |
| 2025-06-25 | 17.55 | 17.55 | 17.25 | 17.30 | -1.199% | 18,780 | -11.040% |
| 2025-06-24 | 17.47 | 17.53 | 17.45 | 17.51 | +0.893% | 7,986 | -12.107% |
| 2025-06-23 | 17.56 | 17.56 | 17.33 | 17.36 | -0.544% | 8,844 | -11.322% |
| 2025-06-20 | 17.43 | 17.60 | 17.36 | 17.45 | -0.086% | 8,887 | -11.805% |
| 2025-06-18 | 17.60 | 17.60 | 17.43 | 17.46 | +0.029% | 16,517 | -11.881% |
| 2025-06-17 | 17.37 | 17.67 | 17.34 | 17.46 | +0.692% | 10,651 | -11.856% |
| 2025-06-16 | 17.06 | 17.60 | 16.50 | 17.34 | +2.664% | 72,992 | -11.246% |
| 2025-06-13 | 17.09 | 17.09 | 16.78 | 16.89 | -1.170% | 12,312 | -8.881% |
| 2025-06-12 | 17.17 | 17.17 | 16.93 | 17.09 | -0.058% | 15,735 | -9.947% |
| 2025-06-11 | 17.05 | 17.24 | 17.05 | 17.10 | +0.529% | 21,370 | -10.000% |
| 2025-06-10 | 16.96 | 17.09 | 16.96 | 17.01 | +0.295% | 24,412 | -9.524% |
| 2025-06-09 | 16.92 | 17.05 | 16.86 | 16.96 | +0.236% | 12,973 | -9.257% |
| 2025-06-06 | 16.97 | 16.97 | 16.86 | 16.92 | -0.353% | 11,617 | -9.043% |
| 2025-06-05 | 16.88 | 17.06 | 16.84 | 16.98 | +1.011% | 30,045 | -9.364% |
| 2025-06-04 | 16.68 | 16.81 | 16.61 | 16.81 | +1.387% | 29,617 | -8.447% |
| 2025-06-03 | 16.55 | 16.73 | 16.41 | 16.58 | +0.546% | 31,772 | -7.177% |
| 2025-06-02 | 16.25 | 16.64 | 16.25 | 16.49 | -0.182% | 86,337 | -6.671% |
| 2025-05-30 | 17.17 | 17.39 | 16.52 | 16.52 | -4.453% | 232,922 | -6.840% |
| 2025-05-29 | 17.59 | 17.65 | 17.27 | 17.29 | -1.200% | 9,263 | -10.989% |
| 2025-05-28 | 17.53 | 17.70 | 17.47 | 17.50 | -0.512% | 8,897 | -12.057% |
| 2025-05-27 | 17.70 | 17.70 | 17.52 | 17.59 | +0.168% | 19,791 | -12.507% |
| 2025-05-23 | 17.43 | 17.89 | 17.40 | 17.56 | -0.394% | 14,184 | -12.360% |
| 2025-05-22 | 17.55 | 17.65 | 17.46 | 17.63 | +0.284% | 9,125 | -12.706% |
| 2025-05-21 | 17.95 | 18.11 | 17.58 | 17.58 | -2.712% | 14,140 | -12.457% |
| 2025-05-20 | 18.19 | 18.38 | 18.07 | 18.07 | -0.276% | 19,918 | -14.831% |
| 2025-05-19 | 18.01 | 18.28 | 18.01 | 18.12 | +0.611% | 9,482 | -15.066% |
| 2025-05-16 | 18.05 | 18.30 | 17.83 | 18.01 | +0.167% | 15,764 | -14.547% |
| 2025-05-15 | 17.95 | 18.33 | 17.81 | 17.98 | +0.391% | 25,870 | -14.405% |
| 2025-05-14 | 18.08 | 18.20 | 17.84 | 17.91 | -0.885% | 13,567 | -14.070% |
| 2025-05-13 | 18.14 | 18.41 | 18.06 | 18.07 | -0.386% | 9,149 | -14.831% |
| 2025-05-12 | 18.40 | 18.45 | 18.09 | 18.14 | -0.874% | 15,227 | -15.160% |
| 2025-05-09 | 18.73 | 18.73 | 18.26 | 18.30 | -1.877% | 47,687 | -15.902% |
| 2025-05-08 | 18.68 | 18.90 | 18.65 | 18.65 | +0.485% | 15,313 | -17.480% |
| 2025-05-07 | 18.58 | 18.69 | 18.51 | 18.56 | +0.705% | 15,949 | -17.080% |
| 2025-05-06 | 18.52 | 18.93 | 18.34 | 18.43 | -0.914% | 10,943 | -16.495% |
| 2025-05-05 | 18.37 | 18.68 | 18.37 | 18.60 | +0.704% | 52,454 | -17.258% |
| 2025-05-02 | 17.65 | 18.76 | 17.59 | 18.47 | +5.392% | 173,541 | -16.676% |
| 2025-05-01 | 17.38 | 17.52 | 17.21 | 17.52 | +0.834% | 24,070 | -12.183% |
| 2025-04-30 | 17.12 | 17.39 | 16.95 | 17.38 | +1.519% | 33,376 | -11.450% |
| 2025-04-29 | 16.96 | 17.24 | 16.96 | 17.12 | +1.182% | 12,308 | -10.105% |
| 2025-04-28 | 16.96 | 16.96 | 16.83 | 16.92 | +0.118% | 9,994 | -9.043% |
| 2025-04-25 | 16.87 | 16.94 | 16.73 | 16.90 | +0.595% | 13,449 | -8.935% |
| 2025-04-24 | 16.83 | 16.97 | 16.78 | 16.80 | +0.119% | 9,907 | -8.393% |
| 2025-04-23 | 16.65 | 16.98 | 16.63 | 16.78 | +1.697% | 9,554 | -8.284% |
| 2025-04-22 | 16.69 | 16.70 | 16.48 | 16.50 | +0.182% | 21,079 | -6.727% |
| 2025-04-21 | 16.64 | 16.64 | 16.41 | 16.47 | -0.363% | 13,253 | -6.557% |
| 2025-04-17 | 16.69 | 16.69 | 16.49 | 16.53 | -0.214% | 9,828 | -6.897% |
| 2025-04-16 | 16.47 | 16.84 | 16.33 | 16.57 | +1.318% | 16,878 | -7.096% |
| 2025-04-15 | 16.32 | 16.55 | 16.30 | 16.35 | +0.307% | 16,542 | -5.872% |
| 2025-04-14 | 16.15 | 16.34 | 16.15 | 16.30 | 0.000% | 20,601 | -5.583% |