SFB
Stifel Financial Corp.5.20 percent Senior Notes due 2047
stockNYSEStructured Product
Market OpenOct 2, 2026 3:58:00 PM EDT
18.84USD-0.344%(-0.07)5,669
16.13Bid22.11Ask5.98SpreadSFB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.11 | 19.19 | 18.84 | 18.91 | +0.532% | 12,787 | 0.000% |
| 2026-10-01 | 18.88 | 18.93 | 18.63 | 18.81 | -0.791% | 11,350 | +0.532% |
| 2026-09-30 | 18.82 | 19.20 | 18.81 | 18.96 | +0.744% | 14,765 | -0.264% |
| 2026-09-29 | 19.18 | 19.45 | 18.81 | 18.82 | -1.259% | 10,949 | +0.478% |
| 2026-09-28 | 19.06 | 19.13 | 18.90 | 19.06 | -0.522% | 16,130 | -0.787% |
| 2026-09-25 | 19.17 | 19.45 | 19.16 | 19.16 | -0.078% | 10,175 | -1.305% |
| 2026-09-24 | 19.02 | 19.23 | 19.02 | 19.18 | +0.366% | 12,370 | -1.382% |
| 2026-09-23 | 19.08 | 19.39 | 18.95 | 19.11 | -0.443% | 14,409 | -1.021% |
| 2026-09-22 | 19.12 | 19.38 | 19.12 | 19.19 | -0.156% | 6,382 | -1.459% |
| 2026-09-21 | 19.15 | 19.36 | 19.14 | 19.22 | +0.418% | 12,366 | -1.613% |
| 2026-09-18 | 19.20 | 19.33 | 19.08 | 19.14 | -0.891% | 14,807 | -1.202% |
| 2026-09-17 | 19.20 | 19.43 | 19.03 | 19.31 | +0.662% | 14,392 | -2.082% |
| 2026-09-16 | 19.08 | 19.32 | 19.08 | 19.18 | +0.708% | 16,027 | -1.433% |
| 2026-09-15 | 19.21 | 19.42 | 19.05 | 19.05 | -1.715% | 9,344 | -0.735% |
| 2026-09-14 | 19.03 | 19.68 | 19.03 | 19.38 | +1.082% | 16,878 | -2.438% |
| 2026-09-11 | 19.36 | 19.48 | 18.89 | 19.18 | -1.566% | 13,074 | -1.382% |
| 2026-09-10 | 19.65 | 19.68 | 19.11 | 19.48 | -0.460% | 8,979 | -2.926% |
| 2026-09-09 | 19.74 | 19.83 | 19.55 | 19.57 | -0.861% | 9,326 | -3.373% |
| 2026-09-08 | 19.79 | 19.83 | 19.62 | 19.74 | +0.254% | 10,605 | -4.205% |
| 2026-09-04 | 19.73 | 19.84 | 19.65 | 19.69 | +0.204% | 5,875 | -3.961% |
| 2026-09-03 | 19.71 | 19.76 | 19.65 | 19.65 | -0.304% | 21,028 | -3.766% |
| 2026-09-02 | 19.74 | 19.76 | 19.67 | 19.71 | +0.127% | 12,034 | -4.059% |
| 2026-09-01 | 19.66 | 19.70 | 19.64 | 19.68 | +0.127% | 9,313 | -3.937% |
| 2026-08-31 | 19.70 | 19.70 | 19.64 | 19.66 | -0.254% | 15,550 | -3.815% |
| 2026-08-28 | 19.73 | 19.73 | 19.67 | 19.71 | +0.203% | 9,343 | -4.059% |
| 2026-08-27 | 19.70 | 19.83 | 19.65 | 19.67 | +0.102% | 11,035 | -3.864% |
| 2026-08-26 | 19.75 | 19.79 | 19.65 | 19.65 | -0.152% | 13,158 | -3.766% |
| 2026-08-25 | 19.59 | 19.72 | 19.55 | 19.68 | +0.539% | 14,557 | -3.913% |
| 2026-08-24 | 19.63 | 19.65 | 19.50 | 19.57 | +0.382% | 5,136 | -3.395% |
| 2026-08-21 | 19.57 | 19.68 | 19.50 | 19.50 | +0.051% | 14,461 | -3.026% |
| 2026-08-20 | 19.54 | 19.70 | 19.45 | 19.49 | -0.256% | 14,981 | -2.976% |
| 2026-08-19 | 19.50 | 19.69 | 19.45 | 19.54 | +0.308% | 5,261 | -3.224% |
| 2026-08-18 | 19.55 | 19.55 | 19.31 | 19.48 | -0.358% | 8,881 | -2.926% |
| 2026-08-17 | 19.60 | 19.62 | 19.53 | 19.55 | 0.000% | 10,814 | -3.274% |
| 2026-08-14 | 19.59 | 19.60 | 19.55 | 19.55 | -0.458% | 10,500 | -3.274% |
| 2026-08-13 | 19.53 | 19.65 | 19.51 | 19.64 | +0.409% | 5,089 | -3.717% |
| 2026-08-12 | 19.65 | 19.65 | 19.51 | 19.56 | +0.205% | 16,551 | -3.323% |
| 2026-08-11 | 19.70 | 19.73 | 19.50 | 19.52 | -0.560% | 14,643 | -3.125% |
| 2026-08-10 | 19.64 | 19.78 | 19.60 | 19.63 | -0.153% | 14,544 | -3.668% |
| 2026-08-07 | 19.67 | 19.79 | 19.66 | 19.66 | 0.000% | 8,592 | -3.815% |
| 2026-08-06 | 19.69 | 19.80 | 19.64 | 19.66 | -0.556% | 29,583 | -3.815% |
| 2026-08-05 | 19.85 | 19.85 | 19.72 | 19.77 | -0.126% | 10,777 | -4.350% |
| 2026-08-04 | 19.81 | 19.87 | 19.70 | 19.80 | +0.329% | 10,613 | -4.471% |
| 2026-08-03 | 19.80 | 19.80 | 19.73 | 19.73 | +0.051% | 2,806 | -4.156% |
| 2026-07-31 | 19.67 | 19.72 | 19.64 | 19.72 | +0.458% | 16,674 | -4.108% |
| 2026-07-30 | 19.62 | 19.78 | 19.62 | 19.63 | -0.279% | 6,652 | -3.668% |
| 2026-07-29 | 19.65 | 19.83 | 19.62 | 19.68 | +0.178% | 7,680 | -3.937% |
| 2026-07-28 | 19.80 | 19.82 | 19.65 | 19.65 | -0.456% | 8,160 | -3.766% |
| 2026-07-27 | 19.71 | 19.79 | 19.64 | 19.74 | +0.143% | 10,424 | -4.205% |
| 2026-07-24 | 19.60 | 19.79 | 19.60 | 19.71 | +0.213% | 19,275 | -4.068% |
| 2026-07-23 | 19.79 | 19.79 | 19.65 | 19.67 | -0.657% | 7,121 | -3.864% |
| 2026-07-22 | 19.79 | 19.82 | 19.63 | 19.80 | +0.152% | 33,892 | -4.495% |
| 2026-07-21 | 19.67 | 19.78 | 19.64 | 19.77 | 0.000% | 15,385 | -4.350% |
| 2026-07-20 | 19.65 | 19.81 | 19.65 | 19.77 | +0.152% | 9,421 | -4.350% |
| 2026-07-17 | 19.79 | 19.79 | 19.69 | 19.74 | -0.051% | 2,594 | -4.205% |
| 2026-07-16 | 19.73 | 19.79 | 19.62 | 19.75 | +0.254% | 5,493 | -4.253% |
| 2026-07-15 | 19.66 | 19.70 | 19.53 | 19.70 | +0.716% | 43,130 | -4.010% |
| 2026-07-14 | 19.46 | 19.64 | 19.46 | 19.56 | +0.514% | 5,367 | -3.323% |
| 2026-07-13 | 19.63 | 19.63 | 19.46 | 19.46 | -0.307% | 6,041 | -2.826% |
| 2026-07-10 | 19.56 | 19.63 | 19.52 | 19.52 | -0.434% | 8,471 | -3.125% |
| 2026-07-09 | 19.59 | 19.67 | 19.56 | 19.61 | +0.230% | 6,366 | -3.545% |
| 2026-07-08 | 19.60 | 19.68 | 19.54 | 19.56 | -0.458% | 10,241 | -3.323% |
| 2026-07-07 | 19.78 | 19.78 | 19.65 | 19.65 | -0.405% | 6,020 | -3.766% |
| 2026-07-06 | 19.64 | 19.80 | 19.64 | 19.73 | +0.152% | 9,932 | -4.156% |
| 2026-07-02 | 19.76 | 19.76 | 19.64 | 19.70 | -0.051% | 3,815 | -4.010% |
| 2026-07-01 | 19.64 | 19.76 | 19.46 | 19.71 | -1.302% | 13,917 | -4.059% |
| 2026-06-30 | 19.82 | 19.98 | 19.81 | 19.97 | +0.706% | 73,340 | -5.308% |
| 2026-06-29 | 19.93 | 19.98 | 19.76 | 19.83 | -0.101% | 9,779 | -4.639% |
| 2026-06-26 | 19.78 | 19.90 | 19.75 | 19.85 | -0.251% | 20,374 | -4.736% |
| 2026-06-25 | 19.87 | 19.91 | 19.76 | 19.90 | +0.734% | 26,502 | -4.975% |
| 2026-06-24 | 19.70 | 19.83 | 19.65 | 19.75 | -0.025% | 15,110 | -4.277% |
| 2026-06-23 | 19.76 | 19.76 | 19.58 | 19.76 | 0.000% | 11,791 | -4.302% |
| 2026-06-22 | 19.89 | 19.89 | 19.71 | 19.76 | -0.328% | 23,148 | -4.302% |
| 2026-06-18 | 19.84 | 19.85 | 19.71 | 19.82 | -0.025% | 9,500 | -4.615% |
| 2026-06-17 | 19.87 | 19.87 | 19.74 | 19.83 | +0.152% | 11,572 | -4.639% |
| 2026-06-16 | 19.70 | 19.89 | 19.70 | 19.80 | 0.000% | 17,523 | -4.495% |
| 2026-06-15 | 19.70 | 19.89 | 19.68 | 19.80 | +0.763% | 10,058 | -4.495% |
| 2026-06-12 | 19.60 | 19.68 | 19.53 | 19.65 | +0.001% | 4,777 | -3.766% |
| 2026-06-11 | 19.70 | 19.70 | 19.52 | 19.65 | 0.000% | 9,195 | -3.766% |
| 2026-06-10 | 19.58 | 19.68 | 19.55 | 19.65 | -0.254% | 15,453 | -3.766% |
| 2026-06-09 | 19.58 | 19.70 | 19.55 | 19.70 | +0.229% | 10,547 | -4.010% |
| 2026-06-08 | 19.59 | 19.82 | 19.55 | 19.66 | +0.178% | 18,038 | -3.790% |
| 2026-06-05 | 19.76 | 19.78 | 19.60 | 19.62 | -0.820% | 6,993 | -3.619% |
| 2026-06-04 | 19.79 | 19.79 | 19.61 | 19.78 | +0.367% | 8,764 | -4.409% |
| 2026-06-03 | 19.70 | 19.78 | 19.59 | 19.71 | -0.303% | 18,708 | -4.059% |
| 2026-06-02 | 19.85 | 19.87 | 19.72 | 19.77 | -0.353% | 18,958 | -4.350% |
| 2026-06-01 | 19.72 | 19.85 | 19.72 | 19.84 | +0.101% | 11,633 | -4.687% |
| 2026-05-29 | 19.81 | 19.84 | 19.73 | 19.82 | -0.201% | 5,017 | -4.591% |
| 2026-05-28 | 19.97 | 20.00 | 19.84 | 19.86 | -0.301% | 12,517 | -4.783% |
| 2026-05-27 | 19.84 | 19.98 | 19.84 | 19.92 | +0.403% | 6,003 | -5.070% |
| 2026-05-26 | 19.98 | 20.00 | 19.84 | 19.84 | 0.000% | 11,535 | -4.687% |
| 2026-05-22 | 19.86 | 19.90 | 19.78 | 19.84 | -0.302% | 11,454 | -4.687% |
| 2026-05-21 | 19.85 | 20.02 | 19.76 | 19.90 | -0.649% | 12,452 | -4.975% |
| 2026-05-20 | 19.98 | 20.08 | 19.70 | 20.03 | +1.009% | 7,767 | -5.592% |
| 2026-05-19 | 20.00 | 20.00 | 19.80 | 19.83 | -0.402% | 8,007 | -4.639% |
| 2026-05-18 | 19.96 | 20.04 | 19.91 | 19.91 | -0.549% | 11,140 | -5.023% |
| 2026-05-15 | 20.01 | 20.15 | 20.00 | 20.02 | -0.719% | 6,130 | -5.544% |
| 2026-05-14 | 20.13 | 20.25 | 20.13 | 20.16 | -0.371% | 3,580 | -6.224% |
| 2026-05-13 | 20.25 | 20.29 | 20.20 | 20.24 | -0.049% | 9,786 | -6.571% |
| 2026-05-12 | 20.28 | 20.30 | 20.20 | 20.25 | +0.148% | 6,020 | -6.617% |
| 2026-05-11 | 20.34 | 20.34 | 20.17 | 20.22 | -0.345% | 9,761 | -6.479% |
| 2026-05-08 | 20.38 | 20.38 | 20.25 | 20.29 | -0.172% | 4,178 | -6.801% |
| 2026-05-07 | 20.31 | 20.35 | 20.25 | 20.32 | +0.370% | 7,251 | -6.962% |
| 2026-05-06 | 20.31 | 20.31 | 20.12 | 20.25 | +0.594% | 7,058 | -6.617% |
| 2026-05-05 | 20.23 | 20.25 | 20.10 | 20.13 | +0.052% | 13,290 | -6.063% |
| 2026-05-04 | 20.15 | 20.23 | 20.10 | 20.12 | -0.009% | 16,927 | -6.014% |
| 2026-05-01 | 20.29 | 20.40 | 20.12 | 20.12 | -0.239% | 9,349 | -6.022% |
| 2026-04-30 | 20.15 | 20.26 | 20.12 | 20.17 | +0.099% | 9,327 | -6.247% |
| 2026-04-29 | 20.28 | 20.28 | 20.15 | 20.15 | -0.248% | 16,301 | -6.154% |
| 2026-04-28 | 20.18 | 20.23 | 20.07 | 20.20 | +0.124% | 21,364 | -6.386% |
| 2026-04-27 | 20.14 | 20.27 | 20.02 | 20.18 | +0.224% | 35,942 | -6.270% |
| 2026-04-24 | 20.02 | 20.13 | 19.96 | 20.13 | +0.249% | 18,019 | -6.061% |
| 2026-04-23 | 20.01 | 20.09 | 19.95 | 20.08 | +0.350% | 14,579 | -5.827% |
| 2026-04-22 | 19.86 | 20.01 | 19.86 | 20.01 | +0.654% | 14,582 | -5.497% |
| 2026-04-21 | 19.92 | 19.92 | 19.70 | 19.88 | +0.101% | 18,066 | -4.879% |
| 2026-04-20 | 19.81 | 19.92 | 19.79 | 19.86 | -0.050% | 20,446 | -4.783% |
| 2026-04-17 | 19.94 | 20.03 | 19.74 | 19.87 | +0.404% | 18,875 | -4.831% |
| 2026-04-16 | 19.84 | 19.94 | 19.73 | 19.79 | -0.403% | 14,242 | -4.447% |
| 2026-04-15 | 19.89 | 19.96 | 19.78 | 19.87 | +0.252% | 11,050 | -4.831% |
| 2026-04-14 | 19.76 | 19.92 | 19.69 | 19.82 | +0.202% | 26,386 | -4.591% |
| 2026-04-13 | 19.73 | 19.90 | 19.65 | 19.78 | +0.152% | 4,389 | -4.398% |
| 2026-04-10 | 19.66 | 19.80 | 19.62 | 19.75 | +0.101% | 6,084 | -4.253% |
| 2026-04-09 | 19.60 | 19.79 | 19.60 | 19.73 | +0.561% | 10,861 | -4.156% |
| 2026-04-08 | 19.69 | 20.00 | 19.60 | 19.62 | +0.523% | 9,816 | -3.619% |
| 2026-04-07 | 19.50 | 19.52 | 19.32 | 19.52 | +0.350% | 9,469 | -3.115% |
| 2026-04-06 | 19.42 | 19.50 | 19.37 | 19.45 | +0.154% | 7,637 | -2.776% |
| 2026-04-02 | 19.40 | 19.60 | 19.14 | 19.42 | +0.103% | 33,321 | -2.626% |
| 2026-04-01 | 19.24 | 19.63 | 19.18 | 19.40 | -0.513% | 8,046 | -2.526% |
| 2026-03-31 | 19.75 | 19.75 | 19.50 | 19.50 | -0.915% | 39,426 | -3.026% |
| 2026-03-30 | 19.74 | 19.74 | 19.58 | 19.68 | +0.768% | 13,846 | -3.913% |
| 2026-03-27 | 19.76 | 19.76 | 19.50 | 19.53 | -1.164% | 9,038 | -3.175% |
| 2026-03-26 | 19.83 | 19.99 | 19.56 | 19.76 | -0.252% | 15,190 | -4.302% |
| 2026-03-25 | 20.01 | 20.01 | 19.67 | 19.81 | -0.101% | 8,037 | -4.543% |
| 2026-03-24 | 19.84 | 20.02 | 19.58 | 19.83 | +0.354% | 5,418 | -4.639% |
| 2026-03-23 | 19.66 | 20.02 | 19.66 | 19.76 | +0.560% | 7,095 | -4.302% |
| 2026-03-20 | 19.84 | 19.90 | 19.62 | 19.65 | -0.808% | 9,517 | -3.766% |
| 2026-03-19 | 19.74 | 20.09 | 19.74 | 19.81 | -0.050% | 11,769 | -4.543% |
| 2026-03-18 | 19.97 | 20.09 | 19.82 | 19.82 | -0.751% | 10,685 | -4.591% |
| 2026-03-17 | 20.07 | 20.08 | 19.87 | 19.97 | +0.150% | 8,958 | -5.308% |
| 2026-03-16 | 19.84 | 20.00 | 19.70 | 19.94 | +0.100% | 15,084 | -5.165% |
| 2026-03-13 | 19.95 | 20.04 | 19.68 | 19.92 | +0.151% | 16,308 | -5.070% |
| 2026-03-12 | 19.97 | 20.16 | 19.89 | 19.89 | -0.897% | 17,621 | -4.927% |
| 2026-03-11 | 20.16 | 20.31 | 20.00 | 20.07 | -0.446% | 14,913 | -5.780% |
| 2026-03-10 | 20.23 | 20.35 | 20.16 | 20.16 | -0.592% | 10,096 | -6.200% |
| 2026-03-09 | 20.23 | 20.39 | 20.21 | 20.28 | -0.049% | 17,145 | -6.755% |
| 2026-03-06 | 20.44 | 20.44 | 20.29 | 20.29 | -0.734% | 13,364 | -6.801% |
| 2026-03-05 | 20.43 | 20.45 | 20.35 | 20.44 | +0.073% | 9,716 | -7.485% |
| 2026-03-04 | 20.45 | 20.47 | 20.41 | 20.43 | +0.369% | 8,559 | -7.417% |
| 2026-03-03 | 20.23 | 20.39 | 20.20 | 20.35 | 0.000% | 11,582 | -7.076% |
| 2026-03-02 | 20.17 | 20.40 | 20.17 | 20.35 | -0.196% | 8,376 | -7.076% |
| 2026-02-27 | 20.75 | 20.75 | 20.22 | 20.39 | -1.640% | 59,674 | -7.258% |
| 2026-02-26 | 20.66 | 20.75 | 20.61 | 20.73 | +0.038% | 8,773 | -8.780% |
| 2026-02-25 | 20.68 | 20.74 | 20.57 | 20.72 | +0.009% | 9,263 | -8.745% |
| 2026-02-24 | 20.61 | 20.72 | 20.57 | 20.72 | +0.539% | 9,594 | -8.737% |
| 2026-02-23 | 20.68 | 20.73 | 20.56 | 20.61 | -0.678% | 6,856 | -8.245% |
| 2026-02-20 | 20.70 | 20.75 | 20.68 | 20.75 | -0.096% | 7,184 | -8.867% |
| 2026-02-19 | 20.68 | 20.77 | 20.68 | 20.77 | -0.144% | 6,596 | -8.955% |
| 2026-02-18 | 20.85 | 20.89 | 20.73 | 20.80 | -0.240% | 16,845 | -9.087% |
| 2026-02-17 | 20.70 | 20.85 | 20.55 | 20.85 | +0.725% | 11,288 | -9.305% |
| 2026-02-13 | 20.53 | 20.76 | 20.48 | 20.70 | +1.074% | 15,811 | -8.647% |
| 2026-02-12 | 20.61 | 20.61 | 20.46 | 20.48 | -0.195% | 11,403 | -7.666% |
| 2026-02-11 | 20.60 | 20.60 | 20.52 | 20.52 | -0.292% | 11,868 | -7.846% |
| 2026-02-10 | 20.53 | 20.65 | 20.53 | 20.58 | +0.304% | 3,405 | -8.115% |
| 2026-02-09 | 20.58 | 20.60 | 20.48 | 20.52 | +0.037% | 6,047 | -7.835% |
| 2026-02-06 | 20.60 | 20.62 | 20.44 | 20.51 | +0.098% | 6,718 | -7.801% |
| 2026-02-05 | 20.51 | 20.51 | 20.44 | 20.49 | -0.437% | 10,130 | -7.711% |
| 2026-02-04 | 20.61 | 20.61 | 20.51 | 20.58 | -0.141% | 9,546 | -8.115% |
| 2026-02-03 | 20.72 | 20.72 | 20.48 | 20.61 | -0.247% | 15,765 | -8.244% |
| 2026-02-02 | 20.70 | 20.75 | 20.59 | 20.66 | 0.000% | 6,992 | -8.470% |
| 2026-01-30 | 20.75 | 20.75 | 20.57 | 20.66 | -0.338% | 8,784 | -8.470% |
| 2026-01-29 | 20.84 | 20.84 | 20.62 | 20.73 | -0.241% | 17,435 | -8.780% |
| 2026-01-28 | 20.87 | 20.87 | 20.67 | 20.78 | -0.431% | 9,046 | -8.999% |
| 2026-01-27 | 20.73 | 20.87 | 20.63 | 20.87 | +0.675% | 11,120 | -9.391% |
| 2026-01-26 | 20.65 | 20.76 | 20.65 | 20.73 | +0.631% | 17,436 | -8.780% |
| 2026-01-23 | 20.58 | 20.69 | 20.58 | 20.60 | -0.435% | 11,865 | -8.204% |
| 2026-01-22 | 20.67 | 20.69 | 20.49 | 20.69 | +0.534% | 16,836 | -8.603% |
| 2026-01-21 | 20.55 | 20.60 | 20.47 | 20.58 | +0.292% | 7,451 | -8.115% |
| 2026-01-20 | 20.55 | 20.63 | 20.46 | 20.52 | -0.678% | 21,449 | -7.846% |
| 2026-01-16 | 20.71 | 20.77 | 20.59 | 20.66 | -0.290% | 15,152 | -8.470% |
| 2026-01-15 | 20.69 | 20.79 | 20.59 | 20.72 | +0.388% | 25,443 | -8.736% |
| 2026-01-14 | 20.53 | 20.64 | 20.52 | 20.64 | +0.683% | 8,863 | -8.382% |
| 2026-01-13 | 20.59 | 20.65 | 20.50 | 20.50 | -0.049% | 24,874 | -7.756% |
| 2026-01-12 | 20.56 | 20.66 | 20.45 | 20.51 | -0.292% | 9,557 | -7.801% |
| 2026-01-09 | 20.68 | 20.68 | 20.54 | 20.57 | -0.146% | 22,555 | -8.070% |
| 2026-01-08 | 20.59 | 20.69 | 20.49 | 20.60 | -0.097% | 13,489 | -8.204% |
| 2026-01-07 | 20.63 | 20.73 | 20.54 | 20.62 | +0.292% | 7,816 | -8.293% |
| 2026-01-06 | 20.57 | 20.74 | 20.51 | 20.56 | -0.291% | 12,702 | -8.025% |
| 2026-01-05 | 20.72 | 20.82 | 20.62 | 20.62 | -0.145% | 14,630 | -8.293% |
| 2026-01-02 | 20.48 | 20.66 | 20.48 | 20.65 | +0.879% | 12,220 | -8.426% |
| 2025-12-31 | 20.48 | 20.57 | 20.43 | 20.47 | -1.490% | 25,531 | -7.621% |
| 2025-12-30 | 20.94 | 20.94 | 20.72 | 20.78 | -0.480% | 12,757 | -8.998% |
| 2025-12-29 | 20.88 | 20.98 | 20.84 | 20.88 | -0.048% | 8,670 | -9.435% |
| 2025-12-26 | 20.88 | 20.97 | 20.88 | 20.89 | +0.096% | 11,531 | -9.478% |
| 2025-12-24 | 20.90 | 20.95 | 20.87 | 20.87 | 0.000% | 3,960 | -9.391% |
| 2025-12-23 | 21.03 | 21.03 | 20.87 | 20.87 | -0.524% | 11,883 | -9.391% |
| 2025-12-22 | 21.11 | 21.12 | 20.98 | 20.98 | -0.804% | 12,675 | -9.867% |
| 2025-12-19 | 21.03 | 21.19 | 20.91 | 21.15 | 0.000% | 15,682 | -10.591% |
| 2025-12-18 | 20.95 | 21.15 | 20.95 | 21.15 | +1.148% | 25,981 | -10.591% |
| 2025-12-17 | 21.28 | 21.33 | 20.91 | 20.91 | -1.414% | 17,292 | -9.565% |
| 2025-12-16 | 21.22 | 21.31 | 21.14 | 21.21 | +0.196% | 18,967 | -10.844% |
| 2025-12-15 | 21.24 | 21.27 | 21.13 | 21.17 | -0.143% | 8,132 | -10.670% |
| 2025-12-12 | 21.14 | 21.25 | 21.07 | 21.20 | -0.099% | 14,984 | -10.798% |
| 2025-12-11 | 21.29 | 21.29 | 21.14 | 21.22 | 0.000% | 14,076 | -10.886% |
| 2025-12-10 | 21.29 | 21.31 | 21.16 | 21.22 | +0.284% | 7,597 | -10.886% |
| 2025-12-09 | 21.18 | 21.33 | 21.11 | 21.16 | +0.237% | 11,429 | -10.633% |
| 2025-12-08 | 21.16 | 21.31 | 21.11 | 21.11 | -0.425% | 14,777 | -10.422% |
| 2025-12-05 | 21.16 | 21.38 | 21.16 | 21.20 | 0.000% | 9,112 | -10.802% |
| 2025-12-04 | 21.37 | 21.41 | 21.20 | 21.20 | -0.491% | 4,712 | -10.802% |
| 2025-12-03 | 21.17 | 21.32 | 21.17 | 21.30 | +0.494% | 2,783 | -11.241% |
| 2025-12-02 | 21.32 | 21.37 | 21.20 | 21.20 | -0.855% | 25,634 | -10.802% |
| 2025-12-01 | 21.37 | 21.38 | 21.32 | 21.38 | -0.220% | 2,526 | -11.565% |
| 2025-11-28 | 21.44 | 21.50 | 21.37 | 21.43 | +0.241% | 3,348 | -11.759% |
| 2025-11-26 | 21.42 | 21.61 | 21.38 | 21.38 | +0.321% | 5,593 | -11.547% |
| 2025-11-25 | 21.35 | 21.44 | 21.25 | 21.31 | +0.047% | 4,015 | -11.262% |
| 2025-11-24 | 21.34 | 21.34 | 21.22 | 21.30 | +0.235% | 5,898 | -11.221% |
| 2025-11-21 | 21.30 | 21.34 | 21.21 | 21.25 | +0.094% | 5,316 | -11.012% |
| 2025-11-20 | 21.42 | 21.48 | 21.23 | 21.23 | -0.329% | 4,574 | -10.928% |
| 2025-11-19 | 21.23 | 21.39 | 21.21 | 21.30 | -0.047% | 6,716 | -11.221% |
| 2025-11-18 | 21.27 | 21.44 | 21.21 | 21.31 | +0.189% | 8,009 | -11.262% |
| 2025-11-17 | 21.51 | 21.52 | 21.15 | 21.27 | -0.430% | 8,401 | -11.095% |
| 2025-11-14 | 21.38 | 21.45 | 21.36 | 21.36 | +0.149% | 2,995 | -11.477% |
| 2025-11-13 | 21.69 | 21.73 | 21.33 | 21.33 | -1.669% | 10,668 | -11.346% |
| 2025-11-12 | 21.61 | 21.86 | 21.61 | 21.69 | +0.472% | 7,224 | -12.825% |
| 2025-11-11 | 21.54 | 21.94 | 21.50 | 21.59 | +0.419% | 15,935 | -12.413% |
| 2025-11-10 | 21.47 | 21.53 | 21.39 | 21.50 | +0.420% | 9,568 | -12.047% |
| 2025-11-07 | 21.27 | 21.45 | 21.10 | 21.41 | +0.658% | 21,715 | -11.677% |
| 2025-11-06 | 21.28 | 21.36 | 21.27 | 21.27 | +0.188% | 13,450 | -11.095% |
| 2025-11-05 | 21.21 | 21.50 | 21.19 | 21.23 | +0.094% | 12,312 | -10.928% |
| 2025-11-04 | 21.52 | 21.52 | 21.12 | 21.21 | -1.715% | 15,011 | -10.844% |
| 2025-11-03 | 21.65 | 21.75 | 21.51 | 21.58 | -0.323% | 6,713 | -12.373% |
| 2025-10-31 | 22.00 | 22.04 | 21.65 | 21.65 | -1.322% | 18,616 | -12.656% |
| 2025-10-30 | 22.14 | 22.14 | 21.94 | 21.94 | -0.364% | 5,373 | -13.810% |
| 2025-10-29 | 22.03 | 22.16 | 22.02 | 22.02 | -0.090% | 8,411 | -14.124% |
| 2025-10-28 | 22.14 | 22.15 | 21.98 | 22.04 | -0.091% | 8,865 | -14.201% |
| 2025-10-27 | 22.03 | 22.15 | 21.96 | 22.06 | +0.227% | 10,194 | -14.279% |
| 2025-10-24 | 22.17 | 22.17 | 22.01 | 22.01 | 0.000% | 9,039 | -14.085% |
| 2025-10-23 | 22.24 | 22.27 | 22.01 | 22.01 | -0.632% | 6,698 | -14.085% |
| 2025-10-22 | 22.29 | 22.29 | 22.15 | 22.15 | -0.380% | 6,820 | -14.628% |
| 2025-10-21 | 22.32 | 22.41 | 22.23 | 22.23 | -0.069% | 6,226 | -14.952% |
| 2025-10-20 | 22.10 | 22.29 | 22.09 | 22.25 | +1.274% | 392,972 | -15.011% |
| 2025-10-17 | 21.94 | 22.10 | 21.94 | 21.97 | -0.046% | 8,012 | -13.928% |
| 2025-10-16 | 22.16 | 22.27 | 21.97 | 21.98 | -0.812% | 7,912 | -13.968% |
| 2025-10-15 | 22.02 | 22.28 | 21.74 | 22.16 | +1.003% | 17,175 | -14.666% |
| 2025-10-14 | 21.83 | 22.00 | 21.81 | 21.94 | +0.228% | 8,827 | -13.810% |
| 2025-10-13 | 21.98 | 21.99 | 21.65 | 21.89 | +0.091% | 4,735 | -13.614% |
| 2025-10-10 | 21.95 | 21.97 | 21.80 | 21.87 | +0.183% | 18,197 | -13.535% |
| 2025-10-09 | 21.89 | 21.92 | 21.70 | 21.83 | -0.682% | 14,112 | -13.376% |
| 2025-10-08 | 21.78 | 21.98 | 21.69 | 21.98 | +0.826% | 27,889 | -13.967% |
| 2025-10-07 | 21.78 | 21.81 | 21.46 | 21.80 | +0.461% | 32,993 | -13.257% |
| 2025-10-06 | 21.82 | 21.82 | 21.44 | 21.70 | -0.230% | 13,023 | -12.857% |
| 2025-10-03 | 21.78 | 21.78 | 21.50 | 21.75 | +0.346% | 12,470 | -13.057% |
| 2025-10-02 | 21.50 | 21.68 | 21.40 | 21.68 | +1.285% | 37,413 | -12.757% |
| 2025-10-01 | 21.01 | 21.47 | 21.01 | 21.40 | +0.611% | 32,678 | -11.636% |
| 2025-09-30 | 21.06 | 21.39 | 20.95 | 21.27 | +0.567% | 281,097 | -11.095% |
| 2025-09-29 | 21.37 | 21.37 | 21.03 | 21.15 | -0.283% | 27,594 | -10.591% |
| 2025-09-26 | 21.30 | 21.41 | 21.21 | 21.21 | +0.236% | 5,597 | -10.844% |
| 2025-09-25 | 21.51 | 21.51 | 21.11 | 21.16 | -1.581% | 8,401 | -10.633% |
| 2025-09-24 | 21.71 | 21.90 | 21.22 | 21.50 | -0.967% | 29,922 | -12.047% |
| 2025-09-23 | 22.00 | 22.00 | 21.71 | 21.71 | -1.048% | 4,875 | -12.897% |
| 2025-09-22 | 21.78 | 21.94 | 21.66 | 21.94 | +0.735% | 16,346 | -13.810% |
| 2025-09-19 | 21.80 | 21.95 | 21.63 | 21.78 | -0.503% | 12,832 | -13.177% |
| 2025-09-18 | 21.97 | 21.99 | 21.80 | 21.89 | -0.091% | 6,841 | -13.614% |
| 2025-09-17 | 21.87 | 21.92 | 21.75 | 21.91 | +0.191% | 8,458 | -13.692% |
| 2025-09-16 | 21.85 | 21.88 | 21.79 | 21.87 | +0.451% | 9,236 | -13.527% |
| 2025-09-15 | 21.68 | 21.88 | 21.65 | 21.77 | +0.927% | 19,601 | -13.137% |
| 2025-09-12 | 21.77 | 21.94 | 21.52 | 21.57 | -0.911% | 18,228 | -12.332% |
| 2025-09-11 | 21.86 | 21.90 | 21.68 | 21.77 | +0.039% | 13,037 | -13.131% |
| 2025-09-10 | 21.87 | 21.90 | 21.65 | 21.76 | -0.503% | 14,099 | -13.097% |
| 2025-09-09 | 21.79 | 21.94 | 21.62 | 21.87 | +0.598% | 7,371 | -13.535% |
| 2025-09-08 | 21.89 | 21.89 | 21.70 | 21.74 | -0.503% | 11,193 | -13.017% |
| 2025-09-05 | 21.43 | 21.85 | 21.43 | 21.85 | +2.514% | 14,312 | -13.455% |
| 2025-09-04 | 21.49 | 21.50 | 21.26 | 21.31 | -0.083% | 14,789 | -11.279% |
| 2025-09-03 | 21.42 | 21.45 | 21.32 | 21.33 | +0.046% | 9,513 | -11.353% |
| 2025-09-02 | 21.28 | 21.51 | 21.28 | 21.32 | +0.338% | 9,197 | -11.311% |
| 2025-08-29 | 21.54 | 21.55 | 21.23 | 21.25 | -1.712% | 25,881 | -11.012% |
| 2025-08-28 | 21.83 | 21.84 | 21.61 | 21.62 | -0.825% | 8,014 | -12.535% |
| 2025-08-27 | 21.38 | 21.83 | 21.38 | 21.80 | +1.395% | 6,290 | -13.257% |
| 2025-08-26 | 21.44 | 21.53 | 21.43 | 21.50 | +0.738% | 10,689 | -12.047% |
| 2025-08-25 | 21.28 | 21.57 | 21.28 | 21.34 | -0.315% | 4,776 | -11.397% |
| 2025-08-22 | 21.37 | 21.46 | 21.37 | 21.41 | +0.611% | 7,513 | -11.677% |
| 2025-08-21 | 21.38 | 21.40 | 21.28 | 21.28 | -0.468% | 11,663 | -11.137% |
| 2025-08-20 | 21.57 | 21.57 | 21.28 | 21.38 | -0.489% | 8,488 | -11.553% |
| 2025-08-19 | 21.32 | 21.57 | 21.32 | 21.48 | +0.491% | 12,700 | -11.985% |
| 2025-08-18 | 21.46 | 21.48 | 21.25 | 21.38 | -0.372% | 3,331 | -11.553% |
| 2025-08-15 | 21.33 | 21.47 | 21.24 | 21.46 | +0.854% | 4,489 | -11.882% |
| 2025-08-14 | 21.35 | 21.54 | 21.20 | 21.28 | -0.336% | 5,708 | -11.130% |
| 2025-08-13 | 21.41 | 21.56 | 21.35 | 21.35 | -0.047% | 13,864 | -11.429% |
| 2025-08-12 | 21.33 | 21.59 | 21.30 | 21.36 | +0.329% | 17,111 | -11.470% |
| 2025-08-11 | 21.19 | 21.31 | 21.11 | 21.29 | +0.948% | 12,319 | -11.179% |
| 2025-08-08 | 21.00 | 21.30 | 20.91 | 21.09 | +0.668% | 5,192 | -10.337% |
| 2025-08-07 | 20.99 | 21.25 | 20.90 | 20.95 | -0.191% | 9,474 | -9.737% |
| 2025-08-06 | 21.03 | 21.13 | 20.81 | 20.99 | +0.048% | 15,861 | -9.909% |
| 2025-08-05 | 21.11 | 21.18 | 20.77 | 20.98 | -0.427% | 15,807 | -9.867% |
| 2025-08-04 | 20.92 | 21.19 | 20.92 | 21.07 | +0.717% | 14,874 | -10.252% |
| 2025-08-01 | 19.72 | 20.96 | 19.72 | 20.92 | +0.965% | 13,914 | -9.608% |
| 2025-07-31 | 20.57 | 20.88 | 20.57 | 20.72 | +1.122% | 29,943 | -8.736% |
| 2025-07-30 | 20.59 | 20.60 | 20.45 | 20.49 | -0.049% | 8,213 | -7.711% |
| 2025-07-29 | 20.42 | 20.53 | 20.40 | 20.50 | +0.539% | 24,578 | -7.756% |
| 2025-07-28 | 20.40 | 20.49 | 20.23 | 20.39 | 0.000% | 15,324 | -7.258% |
| 2025-07-25 | 20.81 | 20.93 | 20.37 | 20.39 | -1.545% | 26,630 | -7.258% |
| 2025-07-24 | 21.03 | 21.10 | 20.63 | 20.71 | -1.334% | 7,709 | -8.691% |
| 2025-07-23 | 21.05 | 21.10 | 20.87 | 20.99 | -0.102% | 12,471 | -9.909% |
| 2025-07-22 | 21.23 | 21.23 | 20.98 | 21.01 | -0.608% | 10,191 | -10.002% |
| 2025-07-21 | 21.13 | 21.22 | 20.85 | 21.14 | +0.571% | 6,977 | -10.549% |
| 2025-07-18 | 20.74 | 21.04 | 20.74 | 21.02 | +1.448% | 11,216 | -10.038% |
| 2025-07-17 | 20.72 | 20.92 | 20.54 | 20.72 | +0.339% | 7,350 | -8.736% |
| 2025-07-16 | 20.85 | 21.20 | 20.55 | 20.65 | -0.482% | 11,596 | -8.426% |
| 2025-07-15 | 20.98 | 21.28 | 20.62 | 20.75 | -0.527% | 14,371 | -8.867% |
| 2025-07-14 | 21.08 | 21.21 | 20.70 | 20.86 | -0.733% | 8,097 | -9.348% |
| 2025-07-11 | 21.19 | 21.23 | 20.95 | 21.01 | -0.878% | 8,885 | -10.012% |
| 2025-07-10 | 21.03 | 21.20 | 20.89 | 21.20 | +0.952% | 8,766 | -10.802% |
| 2025-07-09 | 21.17 | 21.40 | 20.89 | 21.00 | -0.332% | 26,516 | -9.952% |
| 2025-07-08 | 20.85 | 21.08 | 20.83 | 21.07 | +1.640% | 18,617 | -10.252% |
| 2025-07-07 | 20.82 | 20.95 | 20.63 | 20.73 | -1.286% | 10,613 | -8.780% |
| 2025-07-03 | 21.05 | 21.05 | 20.99 | 21.00 | -0.143% | 2,798 | -9.952% |
| 2025-07-02 | 21.11 | 21.15 | 20.94 | 21.03 | -0.638% | 16,785 | -10.081% |
| 2025-07-01 | 21.51 | 21.52 | 21.06 | 21.17 | -3.795% | 33,294 | -10.655% |
| 2025-06-30 | 22.09 | 22.52 | 21.00 | 22.00 | +0.091% | 162,677 | -14.045% |
| 2025-06-27 | 22.13 | 22.13 | 21.80 | 21.98 | -0.136% | 103,908 | -13.967% |
| 2025-06-26 | 21.79 | 22.09 | 21.69 | 22.01 | +1.172% | 56,695 | -14.085% |
| 2025-06-25 | 21.89 | 21.89 | 21.71 | 21.75 | -0.206% | 7,911 | -13.077% |
| 2025-06-24 | 21.79 | 21.87 | 21.74 | 21.80 | +0.184% | 11,104 | -13.257% |
| 2025-06-23 | 21.75 | 21.80 | 21.60 | 21.76 | +0.531% | 24,167 | -13.097% |
| 2025-06-20 | 21.43 | 21.96 | 21.28 | 21.64 | +1.239% | 11,690 | -12.636% |
| 2025-06-18 | 21.38 | 21.47 | 21.28 | 21.38 | +0.000% | 17,389 | -11.553% |
| 2025-06-17 | 20.94 | 21.38 | 20.93 | 21.38 | +2.345% | 11,959 | -11.552% |
| 2025-06-16 | 20.78 | 20.98 | 20.78 | 20.89 | +0.675% | 9,695 | -9.478% |
| 2025-06-13 | 20.87 | 20.94 | 20.49 | 20.75 | -0.575% | 5,020 | -8.867% |
| 2025-06-12 | 20.83 | 20.91 | 20.80 | 20.87 | +0.433% | 5,219 | -9.391% |
| 2025-06-11 | 20.98 | 21.50 | 20.72 | 20.78 | -0.479% | 23,419 | -8.999% |
| 2025-06-10 | 20.90 | 21.00 | 20.70 | 20.88 | +0.627% | 5,971 | -9.435% |
| 2025-06-09 | 20.56 | 20.75 | 20.56 | 20.75 | +0.924% | 10,345 | -8.867% |
| 2025-06-06 | 20.89 | 20.89 | 20.45 | 20.56 | -1.296% | 16,779 | -8.025% |
| 2025-06-05 | 20.82 | 21.09 | 20.75 | 20.83 | +0.619% | 11,598 | -9.217% |
| 2025-06-04 | 20.65 | 20.85 | 20.65 | 20.70 | +0.413% | 8,742 | -8.655% |
| 2025-06-03 | 20.52 | 22.56 | 20.50 | 20.62 | +1.013% | 11,192 | -8.278% |
| 2025-06-02 | 20.39 | 20.41 | 20.23 | 20.41 | +0.098% | 30,568 | -7.349% |
| 2025-05-30 | 20.37 | 20.40 | 20.25 | 20.39 | +0.099% | 10,031 | -7.258% |
| 2025-05-29 | 20.22 | 20.44 | 20.22 | 20.37 | +0.738% | 16,058 | -7.167% |
| 2025-05-28 | 20.20 | 20.36 | 20.08 | 20.22 | +0.600% | 12,764 | -6.482% |
| 2025-05-27 | 20.26 | 20.37 | 20.03 | 20.10 | -0.132% | 11,292 | -5.920% |
| 2025-05-23 | 20.00 | 20.29 | 20.00 | 20.13 | +0.633% | 14,348 | -6.044% |
| 2025-05-22 | 20.00 | 20.38 | 19.83 | 20.00 | -0.200% | 20,594 | -5.450% |
| 2025-05-21 | 20.56 | 20.57 | 20.02 | 20.04 | -2.323% | 14,079 | -5.639% |
| 2025-05-20 | 20.67 | 20.80 | 20.47 | 20.52 | -0.454% | 12,776 | -7.830% |
| 2025-05-19 | 20.54 | 20.61 | 20.09 | 20.61 | 0.000% | 12,604 | -8.248% |
| 2025-05-16 | 20.62 | 20.64 | 20.43 | 20.61 | +0.537% | 14,959 | -8.248% |
| 2025-05-15 | 20.50 | 20.85 | 20.33 | 20.50 | +0.490% | 8,822 | -7.756% |
| 2025-05-14 | 20.54 | 20.64 | 20.34 | 20.40 | -0.391% | 7,863 | -7.304% |
| 2025-05-13 | 20.56 | 20.74 | 20.30 | 20.48 | -0.389% | 7,663 | -7.666% |
| 2025-05-12 | 20.86 | 20.93 | 20.50 | 20.56 | -1.059% | 18,675 | -8.025% |
| 2025-05-09 | 20.94 | 20.96 | 20.66 | 20.78 | -0.288% | 13,534 | -8.999% |
| 2025-05-08 | 21.09 | 21.16 | 20.82 | 20.84 | -0.525% | 8,147 | -9.261% |
| 2025-05-07 | 20.65 | 21.03 | 20.64 | 20.95 | +2.046% | 31,506 | -9.737% |
| 2025-05-06 | 20.16 | 20.53 | 20.06 | 20.53 | +1.835% | 14,160 | -7.891% |
| 2025-05-05 | 20.15 | 20.37 | 20.12 | 20.16 | +0.050% | 9,337 | -6.200% |
| 2025-05-02 | 19.93 | 20.44 | 19.93 | 20.15 | +1.460% | 25,948 | -6.154% |
| 2025-05-01 | 19.93 | 19.98 | 19.79 | 19.86 | +0.050% | 29,794 | -4.783% |
| 2025-04-30 | 19.93 | 19.94 | 19.78 | 19.85 | -0.601% | 10,214 | -4.736% |
| 2025-04-29 | 19.80 | 20.07 | 19.80 | 19.97 | +0.554% | 21,653 | -5.308% |
| 2025-04-28 | 19.92 | 19.95 | 19.82 | 19.86 | -0.301% | 13,530 | -4.783% |
| 2025-04-25 | 19.80 | 19.92 | 19.79 | 19.92 | +0.657% | 46,044 | -5.070% |
| 2025-04-24 | 19.71 | 19.81 | 19.36 | 19.79 | +0.918% | 27,834 | -4.447% |
| 2025-04-23 | 19.68 | 19.78 | 19.47 | 19.61 | +0.667% | 17,930 | -3.570% |
| 2025-04-22 | 19.41 | 19.55 | 19.34 | 19.48 | +0.620% | 26,008 | -2.926% |
| 2025-04-21 | 19.25 | 19.37 | 19.25 | 19.36 | -0.360% | 12,321 | -2.324% |
| 2025-04-17 | 19.29 | 19.48 | 19.16 | 19.43 | +1.040% | 46,610 | -2.676% |
| 2025-04-16 | 18.99 | 19.29 | 18.94 | 19.23 | +1.104% | 17,050 | -1.664% |
| 2025-04-15 | 19.09 | 19.22 | 18.98 | 19.02 | +0.369% | 21,755 | -0.578% |
| 2025-04-14 | 19.06 | 19.13 | 18.89 | 18.95 | 0.000% | 23,921 | -0.211% |