SPMA
Sound Point Meridian Capital, Inc. 8.00% Series A Preferred Shares Due 2029
stockNYSEStructured Product
At CloseSep 30, 2026 2:25:10 PM EDT
24.87USD0.000%(0.00)698
After-hoursOct 2, 2026 4:10:30 PM EDT
24.98USD+0.442%(+0.11)
SPMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.85 | 25.02 | 24.85 | 24.98 | +0.120% | 2,293 | 0.000% | |
| 2026-10-01 | 25.01 | 25.03 | 24.95 | 24.95 | 0.000% | 3,004 | +0.120% | |
| 2026-09-30 | 24.90 | 24.95 | 24.85 | 24.95 | +0.201% | 5,703 | +0.120% | |
| 2026-09-29 | 24.98 | 25.03 | 24.90 | 24.90 | -0.040% | 5,616 | +0.321% | |
| 2026-09-28 | 24.86 | 25.08 | 24.86 | 24.91 | +0.040% | 4,424 | +0.281% | |
| 2026-09-25 | 24.91 | 24.93 | 24.90 | 24.90 | 0.000% | 11,202 | +0.321% | |
| 2026-09-24 | 25.00 | 25.00 | 24.88 | 24.90 | -0.188% | 10,149 | +0.321% | |
| 2026-09-23 | 25.03 | 25.03 | 24.91 | 24.95 | -0.052% | 5,192 | +0.132% | |
| 2026-09-22 | 25.00 | 25.02 | 24.86 | 24.96 | -0.558% | 14,774 | +0.080% | |
| 2026-09-21 | 25.05 | 25.11 | 25.05 | 25.10 | +0.200% | 7,465 | -0.478% | |
| 2026-09-18 | 25.05 | 25.11 | 25.01 | 25.05 | -0.040% | 4,495 | -0.279% | |
| 2026-09-17 | 25.09 | 25.09 | 25.06 | 25.06 | +0.200% | 995 | -0.319% | |
| 2026-09-16 | 25.06 | 25.06 | 25.01 | 25.01 | -0.180% | 247 | -0.120% | |
| 2026-09-15 | 25.11 | 25.18 | 25.01 | 25.05 | -0.457% | 4,648 | -0.299% | |
| 2026-09-14 | 25.10 | 25.17 | 25.03 | 25.17 | +0.060% | 2,453 | -0.755% | |
| 2026-09-11 | 25.05 | 25.16 | 25.05 | 25.16 | +0.259% | 1,501 | -0.696% | |
| 2026-09-10 | 25.10 | 25.10 | 25.03 | 25.09 | -0.040% | 2,145 | -0.438% | |
| 2026-09-09 | 25.14 | 25.19 | 25.10 | 25.10 | -0.020% | 636 | -0.478% | |
| 2026-09-08 | 25.04 | 25.14 | 25.04 | 25.11 | +0.020% | 2,533 | -0.498% | |
| 2026-09-04 | 25.07 | 25.10 | 25.07 | 25.10 | +0.137% | 6,676 | -0.478% | |
| 2026-09-03 | 25.04 | 25.07 | 25.04 | 25.07 | +0.023% | 5,246 | -0.342% | |
| 2026-09-02 | 25.06 | 25.06 | 25.01 | 25.06 | 0.000% | 2,304 | -0.319% | |
| 2026-09-01 | 25.07 | 25.07 | 25.04 | 25.06 | -0.040% | 7,026 | -0.319% | |
| 2026-08-31 | 25.09 | 25.12 | 25.07 | 25.07 | -0.040% | 7,127 | -0.359% | |
| 2026-08-28 | 25.06 | 25.14 | 25.04 | 25.08 | +0.061% | 3,236 | -0.399% | |
| 2026-08-27 | 25.09 | 25.09 | 25.05 | 25.06 | -0.040% | 6,144 | -0.339% | |
| 2026-08-26 | 25.05 | 25.09 | 25.05 | 25.07 | -0.060% | 2,667 | -0.379% | |
| 2026-08-25 | 25.09 | 25.09 | 25.09 | 25.09 | +0.160% | 410 | -0.438% | |
| 2026-08-24 | 25.05 | 25.09 | 25.05 | 25.05 | 0.000% | 2,285 | -0.279% | |
| 2026-08-21 | 25.02 | 25.06 | 25.02 | 25.05 | +0.040% | 2,749 | -0.279% | |
| 2026-08-20 | 25.06 | 25.06 | 25.02 | 25.04 | -0.040% | 4,349 | -0.240% | |
| 2026-08-19 | 25.05 | 25.06 | 24.99 | 25.05 | +0.723% | 30,943 | -0.279% | |
| 2026-08-18 | 25.04 | 25.05 | 24.86 | 24.87 | -0.560% | 33,831 | +0.442% | |
| 2026-08-17 | 25.09 | 25.09 | 24.95 | 25.01 | -0.114% | 9,369 | -0.120% | |
| 2026-08-14 | 25.04 | 25.05 | 24.95 | 25.04 | -0.392% | 1,877 | -0.234% | |
| 2026-08-13 | 25.06 | 25.15 | 25.06 | 25.14 | +0.248% | 11,259 | -0.625% | |
| 2026-08-12 | 25.06 | 25.09 | 25.05 | 25.07 | +0.070% | 2,085 | -0.379% | |
| 2026-08-11 | 25.11 | 25.11 | 25.05 | 25.06 | -0.094% | 1,480 | -0.309% | |
| 2026-08-10 | 25.01 | 25.08 | 25.00 | 25.08 | +0.004% | 2,460 | -0.402% | |
| 2026-08-07 | 25.09 | 25.09 | 25.08 | 25.08 | +0.080% | 418 | -0.399% | |
| 2026-08-06 | 25.00 | 25.06 | 24.98 | 25.06 | +0.140% | 9,545 | -0.319% | |
| 2026-08-05 | 25.02 | 25.05 | 25.00 | 25.02 | +0.140% | 4,646 | -0.180% | |
| 2026-08-04 | 25.14 | 25.14 | 24.98 | 24.99 | -0.200% | 6,357 | -0.040% | |
| 2026-08-03 | 25.14 | 25.14 | 24.98 | 25.04 | +0.120% | 1,272 | -0.240% | |
| 2026-07-31 | 24.97 | 25.02 | 24.97 | 25.01 | +0.161% | 2,462 | -0.120% | |
| 2026-07-30 | 25.00 | 25.00 | 24.96 | 24.97 | +0.040% | 3,211 | +0.040% | |
| 2026-07-29 | 24.97 | 25.10 | 24.96 | 24.96 | -0.359% | 3,207 | +0.080% | |
| 2026-07-28 | 24.98 | 25.06 | 24.98 | 25.05 | +0.401% | 1,155 | -0.279% | |
| 2026-07-27 | 25.01 | 25.01 | 24.95 | 24.95 | -0.172% | 2,673 | +0.120% | |
| 2026-07-23 | 25.02 | 25.02 | 24.98 | 24.99 | -0.446% | 4,194 | -0.052% | |
| 2026-07-22 | 25.11 | 25.11 | 25.11 | 25.11 | +0.377% | 365 | -0.498% | |
| 2026-07-21 | 25.04 | 25.05 | 25.01 | 25.01 | -0.316% | 4,926 | -0.122% | |
| 2026-07-20 | 25.13 | 25.13 | 25.09 | 25.09 | 0.000% | 2,042 | -0.438% | |
| 2026-07-17 | 25.00 | 25.10 | 24.98 | 25.09 | +0.360% | 3,040 | -0.438% | |
| 2026-07-16 | 25.02 | 25.07 | 25.00 | 25.00 | -0.359% | 3,943 | -0.080% | |
| 2026-07-15 | 25.10 | 25.10 | 24.98 | 25.09 | +0.120% | 5,359 | -0.438% | |
| 2026-07-14 | 25.10 | 25.18 | 25.06 | 25.06 | -0.080% | 6,510 | -0.319% | |
| 2026-07-13 | 25.20 | 25.20 | 25.08 | 25.08 | -0.199% | 2,434 | -0.399% | |
| 2026-07-10 | 25.09 | 25.13 | 25.07 | 25.13 | 0.000% | 1,098 | -0.597% | |
| 2026-07-09 | 25.07 | 25.16 | 25.07 | 25.13 | +0.279% | 2,563 | -0.597% | |
| 2026-07-08 | 25.09 | 25.09 | 25.03 | 25.06 | 0.000% | 2,513 | -0.319% | |
| 2026-07-07 | 25.03 | 25.06 | 25.03 | 25.06 | -0.044% | 4,136 | -0.319% | |
| 2026-07-06 | 25.07 | 25.11 | 25.03 | 25.07 | +0.004% | 2,619 | -0.363% | |
| 2026-07-02 | 25.05 | 25.10 | 25.05 | 25.07 | +0.400% | 2,320 | -0.359% | |
| 2026-06-30 | 25.10 | 25.10 | 24.97 | 24.97 | -0.359% | 1,117 | +0.040% | |
| 2026-06-29 | 25.00 | 25.06 | 25.00 | 25.06 | +0.080% | 3,499 | -0.319% | |
| 2026-06-26 | 24.96 | 25.13 | 24.96 | 25.04 | -0.199% | 8,249 | -0.240% | |
| 2026-06-25 | 25.11 | 25.11 | 25.00 | 25.09 | +0.340% | 2,889 | -0.438% | |
| 2026-06-24 | 25.22 | 25.22 | 24.97 | 25.00 | -0.299% | 3,535 | -0.100% | |
| 2026-06-23 | 24.97 | 25.08 | 24.97 | 25.08 | +0.080% | 3,534 | -0.399% | |
| 2026-06-22 | 25.05 | 25.12 | 25.03 | 25.06 | -0.040% | 12,252 | -0.319% | |
| 2026-06-17 | 25.00 | 25.10 | 25.00 | 25.07 | -0.179% | 7,215 | -0.359% | |
| 2026-06-16 | 24.97 | 25.11 | 24.97 | 25.11 | +0.581% | 1,152 | -0.538% | |
| 2026-06-15 | 24.98 | 25.09 | 24.91 | 24.97 | -0.280% | 10,207 | +0.040% | |
| 2026-06-12 | 25.03 | 25.05 | 25.02 | 25.04 | 0.000% | 10,411 | -0.240% | |
| 2026-06-11 | 25.04 | 25.13 | 25.04 | 25.04 | -0.199% | 12,280 | -0.240% | |
| 2026-06-10 | 25.15 | 25.23 | 25.02 | 25.09 | +0.040% | 18,705 | -0.438% | |
| 2026-06-09 | 25.13 | 25.15 | 25.08 | 25.08 | +0.112% | 15,789 | -0.399% | |
| 2026-06-08 | 25.09 | 25.14 | 25.03 | 25.05 | -0.112% | 9,854 | -0.287% | |
| 2026-06-05 | 25.07 | 25.08 | 25.04 | 25.08 | +0.000% | 932 | -0.399% | |
| 2026-06-04 | 25.04 | 25.08 | 25.04 | 25.08 | +0.239% | 1,321 | -0.398% | |
| 2026-06-03 | 25.04 | 25.04 | 25.02 | 25.02 | -0.319% | 3,724 | -0.160% | |
| 2026-06-02 | 25.07 | 25.12 | 25.03 | 25.10 | +0.120% | 1,070 | -0.478% | |
| 2026-06-01 | 25.19 | 25.19 | 25.06 | 25.07 | 0.000% | 4,773 | -0.359% | |
| 2026-05-29 | 25.13 | 25.15 | 25.07 | 25.07 | -0.159% | 3,898 | -0.359% | |
| 2026-05-28 | 25.11 | 25.12 | 25.11 | 25.11 | -0.554% | 2,176 | -0.518% | |
| 2026-05-27 | 25.00 | 25.25 | 25.00 | 25.25 | +0.478% | 13,672 | -1.069% | |
| 2026-05-26 | 25.11 | 25.27 | 25.11 | 25.13 | 0.000% | 11,292 | -0.597% | |
| 2026-05-22 | 25.19 | 25.19 | 25.10 | 25.13 | +0.120% | 4,232 | -0.597% | |
| 2026-05-21 | 25.40 | 25.40 | 25.10 | 25.10 | -0.080% | 3,615 | -0.478% | |
| 2026-05-20 | 25.15 | 25.20 | 25.10 | 25.12 | -0.456% | 14,779 | -0.557% | |
| 2026-05-19 | 25.10 | 25.37 | 25.10 | 25.23 | +0.458% | 3,128 | -1.011% | |
| 2026-05-18 | 25.09 | 25.18 | 25.05 | 25.12 | +0.159% | 6,468 | -0.557% | |
| 2026-05-15 | 25.20 | 25.20 | 25.08 | 25.08 | -0.830% | 3,265 | -0.399% | |
| 2026-05-14 | 25.12 | 25.29 | 25.12 | 25.29 | +0.557% | 3,589 | -1.226% | |
| 2026-05-13 | 25.13 | 25.27 | 25.13 | 25.15 | -0.514% | 13,768 | -0.676% | |
| 2026-05-12 | 25.27 | 25.28 | 25.26 | 25.28 | +0.317% | 1,422 | -1.187% | |
| 2026-05-11 | 25.12 | 25.28 | 25.12 | 25.20 | +0.159% | 5,643 | -0.873% | |
| 2026-05-08 | 25.12 | 25.31 | 25.12 | 25.16 | +0.119% | 4,107 | -0.715% | |
| 2026-05-07 | 25.18 | 25.25 | 25.11 | 25.13 | +0.080% | 1,933 | -0.597% | |
| 2026-05-06 | 25.11 | 25.26 | 25.02 | 25.11 | 0.000% | 6,772 | -0.518% | |
| 2026-05-05 | 25.20 | 25.27 | 25.10 | 25.11 | -0.276% | 2,581 | -0.518% | |
| 2026-05-04 | 25.10 | 25.44 | 25.10 | 25.18 | +0.318% | 10,835 | -0.792% | |
| 2026-05-01 | 25.10 | 25.10 | 25.06 | 25.10 | -0.002% | 4,694 | -0.477% | |
| 2026-04-30 | 25.10 | 25.10 | 25.00 | 25.10 | 0.000% | 4,886 | -0.478% | |
| 2026-04-29 | 25.02 | 25.10 | 25.00 | 25.10 | +0.160% | 2,935 | -0.478% | |
| 2026-04-28 | 25.03 | 25.10 | 25.03 | 25.06 | 0.000% | 1,865 | -0.319% | |
| 2026-04-27 | 25.09 | 25.10 | 25.02 | 25.06 | -0.159% | 4,001 | -0.319% | |
| 2026-04-24 | 25.10 | 25.17 | 25.03 | 25.10 | +0.040% | 4,936 | -0.478% | |
| 2026-04-23 | 25.10 | 25.11 | 25.01 | 25.09 | +0.080% | 4,920 | -0.438% | |
| 2026-04-22 | 25.24 | 25.29 | 25.00 | 25.07 | -0.120% | 7,290 | -0.359% | |
| 2026-04-21 | 25.17 | 25.25 | 25.10 | 25.10 | -0.179% | 1,331 | -0.478% | |
| 2026-04-20 | 25.21 | 25.27 | 25.14 | 25.14 | +0.259% | 1,730 | -0.656% | |
| 2026-04-17 | 25.06 | 25.19 | 25.06 | 25.08 | 0.000% | 2,163 | -0.399% | |
| 2026-04-16 | 25.10 | 25.17 | 25.01 | 25.08 | -0.358% | 5,860 | -0.399% | |
| 2026-04-15 | 25.11 | 25.20 | 25.10 | 25.17 | +0.080% | 7,958 | -0.755% | |
| 2026-04-14 | 25.18 | 25.20 | 25.15 | 25.15 | -0.158% | 2,170 | -0.676% | |
| 2026-04-13 | 25.03 | 25.20 | 25.03 | 25.19 | +0.278% | 6,669 | -0.833% | |
| 2026-04-10 | 25.15 | 25.20 | 24.99 | 25.12 | -0.238% | 1,486 | -0.557% | |
| 2026-04-09 | 25.06 | 25.20 | 25.06 | 25.18 | +0.279% | 4,595 | -0.794% | |
| 2026-04-08 | 25.18 | 25.40 | 25.08 | 25.11 | +0.119% | 3,300 | -0.518% | |
| 2026-04-07 | 25.09 | 25.14 | 25.08 | 25.08 | +0.000% | 2,807 | -0.399% | |
| 2026-04-06 | 25.00 | 25.23 | 25.00 | 25.08 | +0.320% | 3,594 | -0.399% | |
| 2026-04-02 | 24.97 | 25.00 | 24.85 | 25.00 | +0.120% | 3,620 | -0.080% | |
| 2026-04-01 | 25.00 | 25.00 | 24.88 | 24.97 | +0.362% | 5,732 | +0.040% | |
| 2026-03-31 | 24.82 | 24.97 | 24.82 | 24.88 | -0.120% | 2,600 | +0.402% | |
| 2026-03-30 | 24.89 | 24.98 | 24.89 | 24.91 | +0.201% | 3,429 | +0.281% | |
| 2026-03-27 | 24.91 | 24.99 | 24.84 | 24.86 | -0.161% | 6,172 | +0.483% | |
| 2026-03-26 | 24.87 | 24.98 | 24.80 | 24.90 | -0.280% | 1,962 | +0.321% | |
| 2026-03-25 | 24.87 | 25.01 | 24.87 | 24.97 | -0.040% | 1,912 | +0.040% | |
| 2026-03-24 | 24.87 | 25.01 | 24.87 | 24.98 | +0.281% | 2,790 | 0.000% | |
| 2026-03-23 | 24.87 | 25.05 | 24.80 | 24.91 | +0.443% | 9,129 | +0.281% | |
| 2026-03-20 | 24.80 | 24.82 | 24.70 | 24.80 | -0.287% | 17,182 | +0.725% | |
| 2026-03-19 | 24.85 | 24.87 | 24.81 | 24.87 | +0.167% | 5,578 | +0.436% | |
| 2026-03-18 | 25.01 | 25.01 | 24.81 | 24.83 | -0.561% | 13,914 | +0.604% | |
| 2026-03-17 | 25.03 | 25.04 | 24.97 | 24.97 | -0.160% | 8,769 | +0.040% | |
| 2026-03-16 | 25.12 | 25.12 | 25.00 | 25.01 | -0.715% | 8,830 | -0.120% | |
| 2026-03-13 | 25.14 | 25.19 | 25.14 | 25.19 | +0.559% | 1,631 | -0.834% | |
| 2026-03-12 | 25.16 | 25.16 | 25.04 | 25.05 | -0.713% | 10,851 | -0.279% | |
| 2026-03-11 | 25.20 | 25.23 | 25.17 | 25.23 | +0.083% | 3,271 | -0.991% | |
| 2026-03-10 | 25.20 | 25.22 | 25.18 | 25.21 | -0.004% | 3,708 | -0.908% | |
| 2026-03-09 | 25.12 | 25.21 | 25.12 | 25.21 | +0.358% | 9,992 | -0.912% | |
| 2026-03-06 | 25.08 | 25.12 | 25.08 | 25.12 | +0.040% | 554 | -0.557% | |
| 2026-03-05 | 25.12 | 25.12 | 25.10 | 25.11 | +0.080% | 778 | -0.518% | |
| 2026-03-04 | 25.06 | 25.09 | 25.05 | 25.09 | -0.159% | 3,891 | -0.438% | |
| 2026-03-03 | 25.03 | 25.15 | 25.03 | 25.13 | +0.239% | 2,148 | -0.597% | |
| 2026-03-02 | 25.15 | 25.15 | 25.06 | 25.07 | +0.159% | 1,690 | -0.359% | |
| 2026-02-27 | 25.07 | 25.09 | 25.03 | 25.03 | -0.199% | 9,810 | -0.200% | |
| 2026-02-26 | 25.02 | 25.09 | 25.02 | 25.08 | +0.120% | 8,466 | -0.399% | |
| 2026-02-25 | 25.02 | 25.08 | 25.02 | 25.05 | +0.120% | 2,384 | -0.279% | |
| 2026-02-24 | 25.04 | 25.06 | 25.00 | 25.02 | -0.100% | 3,144 | -0.160% | |
| 2026-02-23 | 25.04 | 25.05 | 24.98 | 25.05 | -0.259% | 6,307 | -0.260% | |
| 2026-02-20 | 25.03 | 25.11 | 25.03 | 25.11 | +0.080% | 1,280 | -0.518% | |
| 2026-02-19 | 25.01 | 25.10 | 25.01 | 25.09 | +0.160% | 8,343 | -0.438% | |
| 2026-02-18 | 25.10 | 25.12 | 25.01 | 25.05 | -0.159% | 8,322 | -0.279% | |
| 2026-02-17 | 25.11 | 25.17 | 25.04 | 25.09 | 0.000% | 2,958 | -0.438% | |
| 2026-02-13 | 25.03 | 25.10 | 25.02 | 25.09 | -0.278% | 6,398 | -0.438% | |
| 2026-02-12 | 25.11 | 25.16 | 25.03 | 25.16 | +0.159% | 27,151 | -0.715% | |
| 2026-02-11 | 25.19 | 25.20 | 25.05 | 25.12 | -0.357% | 33,786 | -0.557% | |
| 2026-02-10 | 25.25 | 25.25 | 25.17 | 25.21 | -0.158% | 4,658 | -0.912% | |
| 2026-02-09 | 25.25 | 25.28 | 25.25 | 25.25 | +0.159% | 843 | -1.069% | |
| 2026-02-06 | 25.28 | 25.28 | 25.14 | 25.21 | -0.158% | 2,120 | -0.912% | |
| 2026-02-05 | 25.28 | 25.28 | 25.25 | 25.25 | +0.040% | 1,193 | -1.069% | |
| 2026-02-04 | 25.24 | 25.24 | 25.24 | 25.24 | -0.040% | 546 | -1.030% | |
| 2026-02-03 | 25.22 | 25.27 | 25.22 | 25.25 | +0.119% | 5,637 | -1.069% | |
| 2026-02-02 | 25.21 | 25.28 | 25.20 | 25.22 | -0.040% | 8,107 | -0.952% | |
| 2026-01-30 | 25.32 | 25.32 | 25.23 | 25.23 | 0.000% | 1,079 | -0.991% | |
| 2026-01-28 | 25.30 | 25.30 | 25.23 | 25.23 | -0.198% | 394 | -0.991% | |
| 2026-01-27 | 25.25 | 25.30 | 25.25 | 25.28 | +0.080% | 1,789 | -1.187% | |
| 2026-01-26 | 25.35 | 25.35 | 25.22 | 25.26 | +0.157% | 2,977 | -1.107% | |
| 2026-01-23 | 25.22 | 25.22 | 25.22 | 25.22 | -0.277% | 289 | -0.952% | |
| 2026-01-22 | 25.26 | 25.30 | 25.22 | 25.29 | +0.119% | 2,890 | -1.226% | |
| 2026-01-21 | 25.23 | 25.26 | 25.21 | 25.26 | +0.053% | 4,231 | -1.108% | |
| 2026-01-20 | 25.28 | 25.28 | 25.22 | 25.25 | -0.157% | 1,338 | -1.056% | |
| 2026-01-16 | 25.30 | 25.30 | 25.20 | 25.29 | +0.342% | 1,753 | -1.212% | |
| 2026-01-15 | 25.36 | 25.36 | 25.20 | 25.20 | -0.276% | 6,336 | -0.874% | |
| 2026-01-14 | 25.27 | 25.27 | 25.27 | 25.27 | -0.269% | 992 | -1.148% | |
| 2026-01-13 | 25.33 | 25.34 | 25.25 | 25.34 | +0.628% | 4,581 | -1.413% | |
| 2026-01-12 | 25.33 | 25.33 | 25.18 | 25.18 | -0.474% | 922 | -0.794% | |
| 2026-01-09 | 25.22 | 25.30 | 25.17 | 25.30 | +0.277% | 7,807 | -1.265% | |
| 2026-01-08 | 25.20 | 25.23 | 25.20 | 25.23 | +0.125% | 1,127 | -0.991% | |
| 2026-01-07 | 25.20 | 25.20 | 25.20 | 25.20 | +0.003% | 221 | -0.868% | |
| 2026-01-06 | 25.20 | 25.20 | 25.20 | 25.20 | +0.071% | 454 | -0.865% | |
| 2026-01-05 | 25.20 | 25.20 | 25.18 | 25.18 | +0.079% | 624 | -0.794% | |
| 2026-01-02 | 25.18 | 25.24 | 25.15 | 25.16 | -0.211% | 1,838 | -0.715% | |
| 2025-12-31 | 25.15 | 25.24 | 25.15 | 25.21 | +0.092% | 11,969 | -0.925% | |
| 2025-12-30 | 25.09 | 25.19 | 25.09 | 25.19 | +0.358% | 9,753 | -0.833% | |
| 2025-12-29 | 25.11 | 25.20 | 25.10 | 25.10 | -0.040% | 12,671 | -0.478% | |
| 2025-12-26 | 25.10 | 25.19 | 25.10 | 25.11 | -0.357% | 7,187 | -0.518% | |
| 2025-12-24 | 25.10 | 25.20 | 25.10 | 25.20 | +0.398% | 362 | -0.873% | |
| 2025-12-23 | 25.10 | 25.20 | 25.10 | 25.10 | -0.476% | 9,446 | -0.478% | |
| 2025-12-22 | 25.13 | 25.25 | 25.13 | 25.22 | +0.478% | 2,786 | -0.952% | |
| 2025-12-19 | 25.21 | 25.21 | 25.10 | 25.10 | -0.712% | 4,738 | -0.478% | |
| 2025-12-18 | 25.24 | 25.28 | 25.19 | 25.28 | +0.317% | 1,292 | -1.187% | |
| 2025-12-17 | 25.16 | 25.26 | 25.16 | 25.20 | +0.199% | 1,632 | -0.873% | |
| 2025-12-16 | 25.18 | 25.28 | 25.14 | 25.15 | -0.317% | 3,509 | -0.676% | |
| 2025-12-15 | 25.04 | 25.30 | 25.04 | 25.23 | -0.158% | 4,948 | -0.991% | |
| 2025-12-12 | 25.25 | 25.29 | 25.22 | 25.27 | -0.079% | 2,661 | -1.148% | |
| 2025-12-11 | 25.26 | 25.29 | 25.26 | 25.29 | +0.238% | 4,576 | -1.226% | |
| 2025-12-10 | 25.20 | 25.29 | 25.20 | 25.23 | +0.088% | 3,326 | -0.991% | |
| 2025-12-09 | 25.18 | 25.26 | 25.14 | 25.21 | +0.070% | 2,069 | -0.903% | |
| 2025-12-08 | 25.16 | 25.19 | 25.16 | 25.19 | -0.025% | 902 | -0.834% | |
| 2025-12-05 | 25.17 | 25.28 | 25.11 | 25.20 | +0.264% | 2,670 | -0.858% | |
| 2025-12-04 | 25.15 | 25.17 | 25.05 | 25.13 | +0.080% | 8,718 | -0.597% | |
| 2025-12-03 | 25.09 | 25.11 | 25.08 | 25.11 | +0.120% | 10,530 | -0.518% | |
| 2025-12-02 | 25.03 | 25.11 | 25.02 | 25.08 | +0.160% | 13,524 | -0.399% | |
| 2025-12-01 | 25.05 | 25.05 | 25.02 | 25.04 | -0.040% | 13,084 | -0.240% | |
| 2025-11-28 | 25.02 | 25.07 | 25.02 | 25.05 | +0.039% | 2,388 | -0.279% | |
| 2025-11-26 | 25.03 | 25.10 | 25.01 | 25.04 | +0.099% | 20,757 | -0.240% | |
| 2025-11-25 | 25.10 | 25.12 | 25.00 | 25.02 | -0.098% | 42,901 | -0.142% | |
| 2025-11-24 | 25.12 | 25.12 | 25.03 | 25.04 | -0.040% | 11,144 | -0.240% | |
| 2025-11-21 | 25.02 | 25.16 | 25.02 | 25.05 | +0.120% | 2,875 | -0.279% | |
| 2025-11-20 | 25.07 | 25.07 | 25.02 | 25.02 | -0.040% | 4,774 | -0.160% | |
| 2025-11-19 | 25.02 | 25.12 | 25.02 | 25.03 | 0.000% | 3,291 | -0.200% | |
| 2025-11-18 | 25.07 | 25.11 | 25.02 | 25.03 | -0.438% | 21,075 | -0.200% | |
| 2025-11-17 | 25.18 | 25.18 | 25.14 | 25.14 | +0.458% | 1,424 | -0.636% | |
| 2025-11-14 | 25.09 | 25.10 | 25.02 | 25.03 | -0.614% | 3,713 | -0.182% | |
| 2025-11-13 | 25.27 | 25.35 | 25.16 | 25.18 | -0.238% | 10,712 | -0.794% | |
| 2025-11-12 | 25.24 | 25.24 | 25.17 | 25.24 | 0.000% | 2,455 | -1.030% | |
| 2025-11-11 | 25.22 | 25.33 | 25.22 | 25.24 | +0.238% | 4,131 | -1.030% | |
| 2025-11-10 | 25.22 | 25.24 | 25.14 | 25.18 | +0.041% | 3,070 | -0.794% | |
| 2025-11-07 | 25.10 | 25.20 | 25.10 | 25.17 | +0.278% | 13,748 | -0.754% | |
| 2025-11-06 | 25.06 | 25.20 | 25.05 | 25.10 | +0.200% | 10,213 | -0.478% | |
| 2025-11-05 | 25.06 | 25.12 | 25.03 | 25.05 | -0.040% | 24,981 | -0.279% | |
| 2025-11-04 | 25.05 | 25.09 | 25.05 | 25.06 | +0.040% | 1,498 | -0.319% | |
| 2025-11-03 | 25.19 | 25.24 | 25.05 | 25.05 | -0.516% | 11,927 | -0.279% | |
| 2025-10-31 | 25.09 | 25.19 | 25.09 | 25.18 | +0.399% | 9,151 | -0.794% | |
| 2025-10-30 | 25.08 | 25.14 | 25.02 | 25.08 | +0.280% | 6,061 | -0.399% | |
| 2025-10-29 | 25.24 | 25.24 | 25.01 | 25.01 | -0.418% | 17,949 | -0.120% | |
| 2025-10-28 | 25.05 | 25.27 | 25.05 | 25.11 | +0.340% | 2,219 | -0.538% | |
| 2025-10-27 | 25.20 | 25.26 | 25.02 | 25.03 | -0.080% | 17,767 | -0.200% | |
| 2025-10-24 | 25.12 | 25.15 | 25.01 | 25.05 | -0.215% | 9,464 | -0.279% | |
| 2025-10-23 | 25.19 | 25.19 | 25.10 | 25.10 | -0.143% | 1,487 | -0.494% | |
| 2025-10-22 | 25.19 | 25.19 | 25.11 | 25.14 | +0.540% | 2,396 | -0.636% | |
| 2025-10-21 | 25.12 | 25.12 | 24.96 | 25.00 | -0.020% | 14,119 | -0.100% | |
| 2025-10-20 | 25.06 | 25.14 | 25.01 | 25.01 | -0.533% | 2,975 | -0.120% | |
| 2025-10-17 | 25.01 | 25.19 | 25.01 | 25.14 | +0.576% | 3,767 | -0.653% | |
| 2025-10-16 | 25.20 | 25.20 | 25.00 | 25.00 | -0.596% | 7,251 | -0.080% | |
| 2025-10-15 | 24.95 | 25.26 | 24.95 | 25.15 | -0.099% | 4,910 | -0.676% | |
| 2025-10-14 | 25.18 | 25.23 | 25.13 | 25.18 | +0.040% | 1,242 | -0.775% | |
| 2025-10-13 | 25.05 | 25.20 | 25.05 | 25.16 | +0.821% | 2,289 | -0.735% | |
| 2025-10-10 | 25.27 | 25.27 | 24.96 | 24.96 | -1.188% | 8,586 | +0.080% | |
| 2025-10-09 | 25.28 | 25.28 | 25.05 | 25.26 | 0.000% | 11,366 | -1.108% | |
| 2025-10-08 | 25.15 | 25.26 | 25.09 | 25.26 | +0.222% | 8,460 | -1.108% | |
| 2025-10-07 | 25.23 | 25.23 | 25.12 | 25.20 | -0.183% | 10,242 | -0.889% | |
| 2025-10-06 | 25.23 | 25.28 | 25.20 | 25.25 | +0.278% | 15,949 | -1.070% | |
| 2025-10-03 | 25.20 | 25.20 | 25.18 | 25.18 | +0.109% | 1,670 | -0.794% | |
| 2025-10-02 | 25.18 | 25.18 | 25.14 | 25.15 | +0.070% | 8,652 | -0.686% | |
| 2025-10-01 | 25.14 | 25.15 | 25.09 | 25.14 | -0.020% | 1,515 | -0.617% | |
| 2025-09-30 | 25.11 | 25.14 | 25.11 | 25.14 | -0.195% | 1,162 | -0.636% | |
| 2025-09-29 | 25.09 | 25.19 | 25.09 | 25.19 | +0.365% | 5,300 | -0.830% | |
| 2025-09-26 | 25.08 | 25.10 | 25.07 | 25.10 | +0.149% | 741 | -0.468% | |
| 2025-09-25 | 25.05 | 25.12 | 24.98 | 25.06 | +0.040% | 10,672 | -0.320% | |
| 2025-09-24 | 25.17 | 25.17 | 24.99 | 25.05 | 0.000% | 12,365 | -0.279% | |
| 2025-09-23 | 25.12 | 25.12 | 24.99 | 25.05 | +0.160% | 4,036 | -0.279% | |
| 2025-09-22 | 25.03 | 25.12 | 24.95 | 25.01 | -0.147% | 2,928 | -0.120% | |
| 2025-09-19 | 25.08 | 25.10 | 25.05 | 25.05 | -0.212% | 5,190 | -0.266% | |
| 2025-09-18 | 25.07 | 25.10 | 25.03 | 25.10 | +0.160% | 3,962 | -0.478% | |
| 2025-09-17 | 25.07 | 25.12 | 24.98 | 25.06 | +0.080% | 5,670 | -0.319% | |
| 2025-09-16 | 25.00 | 25.09 | 25.00 | 25.04 | +0.321% | 5,097 | -0.240% | |
| 2025-09-15 | 25.59 | 25.59 | 24.91 | 24.96 | -1.538% | 50,557 | +0.080% | |
| 2025-09-12 | 25.33 | 25.35 | 25.22 | 25.35 | +0.079% | 680 | -1.459% | |
| 2025-09-11 | 25.25 | 25.98 | 25.21 | 25.33 | +0.436% | 9,045 | -1.382% | |
| 2025-09-10 | 25.17 | 25.25 | 25.17 | 25.22 | +0.278% | 2,282 | -0.952% | |
| 2025-09-09 | 25.17 | 25.17 | 25.07 | 25.15 | +0.080% | 22,065 | -0.676% | |
| 2025-09-08 | 25.19 | 25.19 | 25.13 | 25.13 | -0.009% | 3,227 | -0.597% | |
| 2025-09-05 | 25.13 | 25.13 | 25.13 | 25.13 | -0.229% | 801 | -0.606% | |
| 2025-09-04 | 25.21 | 25.23 | 25.12 | 25.19 | -0.040% | 11,862 | -0.834% | |
| 2025-09-03 | 25.18 | 25.21 | 25.17 | 25.20 | +0.079% | 6,461 | -0.873% | |
| 2025-09-02 | 25.11 | 25.18 | 25.06 | 25.18 | +0.119% | 9,269 | -0.794% | |
| 2025-08-29 | 25.21 | 25.21 | 25.06 | 25.15 | +0.199% | 5,295 | -0.676% | |
| 2025-08-27 | 25.22 | 25.22 | 25.05 | 25.10 | -0.119% | 3,904 | -0.478% | |
| 2025-08-26 | 25.13 | 25.13 | 25.05 | 25.13 | -0.080% | 1,423 | -0.597% | |
| 2025-08-25 | 25.15 | 25.15 | 25.15 | 25.15 | +0.319% | 530 | -0.676% | |
| 2025-08-22 | 25.13 | 25.13 | 25.07 | 25.07 | +0.200% | 5,087 | -0.359% | |
| 2025-08-21 | 25.10 | 25.14 | 25.01 | 25.02 | -0.438% | 19,694 | -0.160% | |
| 2025-08-20 | 25.13 | 25.15 | 25.13 | 25.13 | +0.040% | 5,439 | -0.597% | |
| 2025-08-19 | 25.10 | 25.20 | 25.10 | 25.12 | +0.116% | 6,694 | -0.557% | |
| 2025-08-18 | 25.07 | 25.23 | 25.05 | 25.09 | +0.163% | 7,470 | -0.442% | |
| 2025-08-15 | 25.02 | 25.11 | 25.02 | 25.05 | -0.398% | 5,353 | -0.279% | |
| 2025-08-14 | 25.13 | 25.15 | 25.06 | 25.15 | +0.319% | 3,885 | -0.676% | |
| 2025-08-13 | 25.13 | 25.18 | 25.05 | 25.07 | +0.120% | 15,641 | -0.359% | |
| 2025-08-12 | 25.12 | 25.20 | 24.99 | 25.04 | -0.358% | 22,827 | -0.240% | |
| 2025-08-11 | 25.21 | 25.22 | 25.01 | 25.13 | -0.080% | 22,595 | -0.597% | |
| 2025-08-08 | 25.25 | 25.25 | 25.14 | 25.15 | +0.239% | 2,291 | -0.676% | |
| 2025-08-07 | 25.16 | 25.18 | 25.09 | 25.09 | +0.040% | 2,628 | -0.438% | |
| 2025-08-06 | 25.13 | 25.16 | 25.03 | 25.08 | -0.199% | 8,899 | -0.399% | |
| 2025-08-05 | 25.10 | 25.18 | 25.10 | 25.13 | +0.239% | 3,059 | -0.597% | |
| 2025-08-04 | 25.40 | 25.51 | 25.06 | 25.07 | -0.035% | 7,913 | -0.359% | |
| 2025-08-01 | 25.25 | 25.25 | 25.08 | 25.08 | -0.590% | 984 | -0.394% | |
| 2025-07-31 | 25.46 | 25.46 | 25.16 | 25.23 | +0.709% | 750 | -0.982% | |
| 2025-07-30 | 25.02 | 25.18 | 25.01 | 25.05 | -0.594% | 9,215 | -0.279% | |
| 2025-07-29 | 25.05 | 25.22 | 25.00 | 25.20 | +0.457% | 6,864 | -0.872% | |
| 2025-07-28 | 25.16 | 25.18 | 25.07 | 25.09 | -0.297% | 8,478 | -0.419% | |
| 2025-07-25 | 25.21 | 25.21 | 25.16 | 25.16 | -0.040% | 821 | -0.714% | |
| 2025-07-24 | 25.15 | 25.22 | 25.15 | 25.17 | +0.078% | 5,992 | -0.754% | |
| 2025-07-23 | 25.17 | 25.20 | 25.15 | 25.15 | -0.117% | 2,970 | -0.676% | |
| 2025-07-22 | 25.17 | 25.20 | 25.12 | 25.18 | +0.038% | 10,103 | -0.792% | |
| 2025-07-21 | 25.16 | 25.19 | 25.15 | 25.17 | -0.079% | 1,110 | -0.755% | |
| 2025-07-18 | 25.14 | 25.19 | 25.12 | 25.19 | +0.279% | 2,966 | -0.834% | |
| 2025-07-17 | 25.06 | 25.19 | 25.06 | 25.12 | +0.239% | 3,930 | -0.557% | |
| 2025-07-16 | 25.18 | 25.18 | 25.06 | 25.06 | -0.555% | 7,703 | -0.320% | |
| 2025-07-15 | 25.20 | 25.20 | 25.01 | 25.20 | +0.023% | 5,699 | -0.873% | |
| 2025-07-14 | 25.12 | 25.19 | 25.00 | 25.19 | +0.016% | 5,936 | -0.849% | |
| 2025-07-11 | 25.02 | 25.20 | 25.02 | 25.19 | +0.159% | 3,416 | -0.834% | |
| 2025-07-10 | 25.01 | 25.15 | 24.86 | 25.15 | +0.359% | 5,426 | -0.676% | |
| 2025-07-09 | 25.02 | 25.10 | 25.02 | 25.06 | +0.020% | 12,571 | -0.319% | |
| 2025-07-08 | 25.00 | 25.06 | 24.84 | 25.06 | -0.020% | 9,062 | -0.300% | |
| 2025-07-07 | 24.99 | 25.06 | 24.99 | 25.06 | +0.340% | 4,716 | -0.319% | |
| 2025-07-03 | 24.98 | 24.98 | 24.98 | 24.98 | -0.100% | 178 | +0.020% | |
| 2025-07-02 | 25.07 | 25.07 | 24.90 | 25.00 | +0.040% | 4,327 | -0.080% | |
| 2025-07-01 | 25.12 | 25.13 | 24.96 | 24.99 | -0.518% | 12,286 | -0.040% | |
| 2025-06-30 | 25.12 | 25.12 | 25.05 | 25.12 | +0.239% | 1,568 | -0.557% | |
| 2025-06-26 | 25.05 | 25.06 | 25.05 | 25.06 | +0.138% | 499 | -0.320% | |
| 2025-06-25 | 25.08 | 25.08 | 25.03 | 25.03 | +0.021% | 941 | -0.182% | |
| 2025-06-24 | 25.01 | 25.11 | 25.01 | 25.02 | -0.437% | 1,106 | -0.161% | |
| 2025-06-23 | 24.92 | 25.13 | 24.92 | 25.13 | +0.924% | 4,603 | -0.597% | |
| 2025-06-20 | 24.93 | 24.99 | 24.83 | 24.90 | -0.302% | 1,899 | +0.321% | |
| 2025-06-18 | 24.80 | 24.98 | 24.80 | 24.98 | +0.243% | 1,176 | +0.018% | |
| 2025-06-17 | 24.95 | 24.99 | 24.80 | 24.91 | +0.059% | 25,838 | +0.261% | |
| 2025-06-16 | 24.90 | 24.99 | 24.90 | 24.90 | +0.363% | 1,321 | +0.321% | |
| 2025-06-13 | 24.76 | 24.81 | 24.75 | 24.81 | -0.760% | 2,386 | +0.685% | |
| 2025-06-12 | 24.95 | 25.01 | 24.95 | 25.00 | -0.040% | 14,480 | -0.080% | |
| 2025-06-11 | 24.99 | 25.01 | 24.90 | 25.01 | 0.000% | 6,322 | -0.120% | |
| 2025-06-10 | 24.84 | 25.01 | 24.84 | 25.01 | 0.000% | 3,281 | -0.120% | |
| 2025-06-09 | 24.81 | 25.01 | 24.70 | 25.01 | +0.040% | 16,531 | -0.120% | |
| 2025-06-06 | 24.90 | 25.00 | 24.90 | 25.00 | +0.888% | 6,173 | -0.080% | |
| 2025-06-05 | 24.99 | 24.99 | 24.78 | 24.78 | -0.801% | 1,325 | +0.807% | |
| 2025-06-04 | 24.95 | 25.01 | 24.93 | 24.98 | +0.120% | 11,964 | 0.000% | |
| 2025-06-03 | 24.90 | 24.96 | 24.90 | 24.95 | +0.201% | 8,862 | +0.120% | |
| 2025-06-02 | 24.89 | 24.90 | 24.83 | 24.90 | +0.040% | 3,430 | +0.321% | |
| 2025-05-30 | 24.86 | 24.89 | 24.82 | 24.89 | +0.121% | 5,267 | +0.362% | |
| 2025-05-29 | 24.84 | 24.86 | 24.75 | 24.86 | +0.141% | 7,695 | +0.483% | |
| 2025-05-28 | 24.87 | 24.87 | 24.73 | 24.82 | +0.042% | 8,821 | +0.624% | |
| 2025-05-27 | 24.71 | 24.84 | 24.71 | 24.81 | +0.261% | 5,120 | +0.667% | |
| 2025-05-23 | 24.70 | 24.75 | 24.70 | 24.75 | -0.052% | 569 | +0.929% | |
| 2025-05-22 | 24.63 | 24.84 | 24.61 | 24.76 | +0.255% | 1,318 | +0.876% | |
| 2025-05-21 | 24.61 | 24.72 | 24.61 | 24.70 | +0.570% | 3,512 | +1.134% | |
| 2025-05-20 | 24.75 | 24.77 | 24.56 | 24.56 | -0.687% | 730 | +1.710% | |
| 2025-05-19 | 24.77 | 24.79 | 24.60 | 24.73 | +0.081% | 6,371 | +1.011% | |
| 2025-05-16 | 24.69 | 24.71 | 24.57 | 24.71 | +0.081% | 4,467 | +1.093% | |
| 2025-05-15 | 24.60 | 24.69 | 24.55 | 24.69 | -0.203% | 5,879 | +1.175% | |
| 2025-05-14 | 24.74 | 24.83 | 24.72 | 24.74 | +0.121% | 20,911 | +0.970% | |
| 2025-05-13 | 24.78 | 24.79 | 24.63 | 24.71 | -0.162% | 9,057 | +1.093% | |
| 2025-05-12 | 24.80 | 24.82 | 24.53 | 24.75 | -0.121% | 15,547 | +0.929% | |
| 2025-05-09 | 24.70 | 24.78 | 24.65 | 24.78 | +0.633% | 7,930 | +0.807% | |
| 2025-05-08 | 24.59 | 24.66 | 24.57 | 24.62 | +0.261% | 7,548 | +1.445% | |
| 2025-05-07 | 24.50 | 24.56 | 24.45 | 24.56 | +0.245% | 22,802 | +1.710% | |
| 2025-05-06 | 24.51 | 24.56 | 24.46 | 24.50 | -0.082% | 11,934 | +1.959% | |
| 2025-05-05 | 24.41 | 24.52 | 24.39 | 24.52 | +0.122% | 7,722 | +1.876% | |
| 2025-05-02 | 24.40 | 24.55 | 24.40 | 24.49 | +0.369% | 3,731 | +2.001% | |
| 2025-05-01 | 24.21 | 24.60 | 24.21 | 24.40 | +0.068% | 11,187 | +2.377% | |
| 2025-04-30 | 24.46 | 24.46 | 24.38 | 24.38 | -0.557% | 7,630 | +2.447% | |
| 2025-04-29 | 24.40 | 24.52 | 24.40 | 24.52 | +0.082% | 823 | +1.876% | |
| 2025-04-28 | 24.50 | 24.57 | 24.33 | 24.50 | -0.609% | 17,855 | +1.959% | |
| 2025-04-25 | 24.50 | 24.65 | 24.50 | 24.65 | +0.612% | 3,503 | +1.339% | |
| 2025-04-24 | 24.49 | 24.63 | 24.35 | 24.50 | +0.082% | 10,118 | +1.959% | |
| 2025-04-23 | 24.50 | 24.50 | 24.25 | 24.48 | +0.287% | 6,789 | +2.042% | |
| 2025-04-22 | 24.15 | 24.41 | 24.12 | 24.41 | +1.077% | 2,630 | +2.335% | |
| 2025-04-21 | 24.43 | 24.48 | 24.08 | 24.15 | -0.617% | 4,527 | +3.437% | |
| 2025-04-17 | 24.43 | 24.43 | 24.22 | 24.30 | -0.328% | 2,950 | +2.798% | |
| 2025-04-16 | 24.16 | 24.43 | 24.16 | 24.38 | +0.952% | 6,921 | +2.461% | |
| 2025-04-15 | 24.17 | 24.17 | 23.68 | 24.15 | -0.089% | 6,100 | +3.437% | Div $0.167 |
| 2025-04-14 | 24.17 | 24.17 | 24.14 | 24.17 | +0.673% | 429 | +3.345% | |
| 2025-04-11 | 23.88 | 24.01 | 23.76 | 24.01 | +0.251% | 4,687 | +4.040% | |
| 2025-04-10 | 24.06 | 24.22 | 23.75 | 23.95 | -2.245% | 18,529 | +4.301% | |
| 2025-04-09 | 24.06 | 24.50 | 23.90 | 24.50 | +1.829% | 12,854 | +1.959% | |
| 2025-04-08 | 24.09 | 24.40 | 23.86 | 24.06 | +0.250% | 73,962 | +3.824% | |
| 2025-04-07 | 24.10 | 24.10 | 23.75 | 24.00 | -0.588% | 17,064 | +4.083% | |
| 2025-04-04 | 24.25 | 24.37 | 24.06 | 24.14 | 0.000% | 19,623 | +3.471% |