SPME
Sound Point Meridian Capital, Inc. 7.875% Series B Preferred Shares due 2030
stockNYSEStructured Product
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)4,182
SPME Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.90 | 24.93 | 24.71 | 24.81 | -0.249% | 4,182 | 0.000% |
| 2026-10-01 | 24.85 | 24.87 | 24.74 | 24.87 | +0.250% | 889 | -0.249% |
| 2026-09-30 | 24.71 | 24.81 | 24.70 | 24.81 | +0.405% | 2,087 | 0.000% |
| 2026-09-29 | 24.70 | 24.87 | 24.55 | 24.71 | -0.563% | 6,989 | +0.405% |
| 2026-09-28 | 24.70 | 24.85 | 24.68 | 24.85 | +0.202% | 2,664 | -0.161% |
| 2026-09-25 | 24.93 | 24.94 | 24.79 | 24.80 | -0.081% | 2,110 | +0.040% |
| 2026-09-24 | 24.92 | 24.92 | 24.78 | 24.82 | -0.401% | 6,202 | -0.040% |
| 2026-09-23 | 24.85 | 24.93 | 24.85 | 24.92 | +0.084% | 22,671 | -0.441% |
| 2026-09-22 | 24.90 | 24.90 | 24.86 | 24.90 | +0.157% | 2,194 | -0.357% |
| 2026-09-21 | 24.93 | 24.96 | 24.86 | 24.86 | -0.321% | 2,488 | -0.201% |
| 2026-09-18 | 25.00 | 25.00 | 24.85 | 24.94 | -0.140% | 4,060 | -0.521% |
| 2026-09-17 | 24.94 | 24.98 | 24.94 | 24.98 | +0.422% | 3,089 | -0.661% |
| 2026-09-15 | 24.88 | 24.90 | 24.80 | 24.87 | -0.440% | 4,433 | -0.241% |
| 2026-09-14 | 24.95 | 25.00 | 24.95 | 24.98 | +0.091% | 3,240 | -0.681% |
| 2026-09-11 | 24.97 | 24.97 | 24.84 | 24.96 | +0.149% | 1,913 | -0.590% |
| 2026-09-10 | 24.99 | 25.05 | 24.90 | 24.92 | -0.200% | 2,589 | -0.441% |
| 2026-09-09 | 24.94 | 25.06 | 24.94 | 24.97 | 0.000% | 1,308 | -0.641% |
| 2026-09-08 | 24.93 | 24.97 | 24.85 | 24.97 | +0.281% | 6,801 | -0.641% |
| 2026-09-04 | 24.94 | 24.94 | 24.89 | 24.90 | -0.200% | 1,930 | -0.361% |
| 2026-09-03 | 24.93 | 24.95 | 24.89 | 24.95 | 0.000% | 1,106 | -0.561% |
| 2026-09-02 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 1,446 | -0.561% |
| 2026-09-01 | 24.92 | 24.95 | 24.86 | 24.95 | +0.241% | 4,528 | -0.561% |
| 2026-08-31 | 24.93 | 24.93 | 24.82 | 24.89 | -0.040% | 6,023 | -0.321% |
| 2026-08-28 | 24.87 | 24.93 | 24.87 | 24.90 | +0.141% | 2,681 | -0.361% |
| 2026-08-27 | 24.96 | 25.00 | 24.79 | 24.86 | -0.599% | 27,465 | -0.221% |
| 2026-08-26 | 25.11 | 25.11 | 25.01 | 25.01 | -0.339% | 893 | -0.819% |
| 2026-08-25 | 25.00 | 25.10 | 25.00 | 25.10 | +0.884% | 1,711 | -1.155% |
| 2026-08-24 | 25.00 | 25.07 | 24.88 | 24.88 | -0.868% | 9,979 | -0.281% |
| 2026-08-21 | 25.10 | 25.10 | 25.10 | 25.10 | +0.472% | 384 | -1.147% |
| 2026-08-20 | 24.96 | 24.98 | 24.96 | 24.98 | +0.080% | 2,252 | -0.681% |
| 2026-08-19 | 25.00 | 25.00 | 24.73 | 24.96 | +0.080% | 8,597 | -0.601% |
| 2026-08-18 | 25.05 | 25.05 | 24.88 | 24.94 | -0.330% | 5,483 | -0.521% |
| 2026-08-17 | 25.00 | 25.03 | 25.00 | 25.02 | +0.064% | 3,025 | -0.849% |
| 2026-08-14 | 25.10 | 25.10 | 25.01 | 25.01 | -0.926% | 517 | -0.785% |
| 2026-08-13 | 25.24 | 25.24 | 25.24 | 25.24 | +0.839% | 220 | -1.704% |
| 2026-08-12 | 25.23 | 25.23 | 25.03 | 25.03 | -0.675% | 3,510 | -0.879% |
| 2026-08-11 | 25.20 | 25.20 | 25.20 | 25.20 | +0.199% | 211 | -1.548% |
| 2026-08-10 | 25.15 | 25.15 | 25.15 | 25.15 | -0.119% | 298 | -1.352% |
| 2026-08-06 | 25.13 | 25.18 | 25.13 | 25.18 | -0.040% | 1,339 | -1.469% |
| 2026-08-05 | 25.19 | 25.36 | 25.19 | 25.19 | +0.099% | 1,730 | -1.509% |
| 2026-08-04 | 25.16 | 25.16 | 25.16 | 25.16 | +0.179% | 624 | -1.411% |
| 2026-08-03 | 25.26 | 25.26 | 25.12 | 25.12 | +0.040% | 1,239 | -1.234% |
| 2026-07-31 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 257 | -1.195% |
| 2026-07-30 | 25.24 | 25.24 | 25.10 | 25.10 | 0.000% | 359 | -1.155% |
| 2026-07-29 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 1,770 | -1.155% |
| 2026-07-28 | 25.13 | 25.13 | 25.10 | 25.10 | -1.142% | 632 | -1.155% |
| 2026-07-27 | 25.31 | 25.39 | 25.08 | 25.39 | +1.276% | 4,097 | -2.284% |
| 2026-07-24 | 25.05 | 25.08 | 25.05 | 25.07 | -0.040% | 4,623 | -1.037% |
| 2026-07-23 | 25.08 | 25.08 | 25.08 | 25.08 | -1.993% | 672 | -1.077% |
| 2026-07-21 | 25.08 | 25.59 | 25.08 | 25.59 | +1.046% | 1,682 | -3.048% |
| 2026-07-20 | 25.32 | 25.32 | 25.32 | 25.32 | +0.020% | 407 | -2.034% |
| 2026-07-17 | 25.44 | 25.45 | 25.32 | 25.32 | +0.059% | 3,131 | -2.014% |
| 2026-07-16 | 25.56 | 25.56 | 25.30 | 25.30 | +0.978% | 4,772 | -1.956% |
| 2026-07-15 | 25.09 | 25.10 | 25.06 | 25.06 | -1.319% | 620 | -0.998% |
| 2026-07-14 | 25.41 | 25.60 | 25.19 | 25.39 | +0.813% | 2,759 | -2.304% |
| 2026-07-13 | 25.36 | 25.60 | 25.19 | 25.19 | +0.001% | 810 | -1.509% |
| 2026-07-10 | 25.13 | 25.60 | 25.13 | 25.19 | +0.319% | 7,190 | -1.509% |
| 2026-07-09 | 25.10 | 25.11 | 25.10 | 25.11 | 0.000% | 434 | -1.195% |
| 2026-07-08 | 25.21 | 25.21 | 25.11 | 25.11 | +0.040% | 843 | -1.195% |
| 2026-07-07 | 25.19 | 25.19 | 25.10 | 25.10 | -0.040% | 501 | -1.155% |
| 2026-07-06 | 25.11 | 25.11 | 25.11 | 25.11 | +0.039% | 210 | -1.195% |
| 2026-07-02 | 25.10 | 25.10 | 25.10 | 25.10 | +0.000% | 1,273 | -1.156% |
| 2026-06-30 | 25.10 | 25.10 | 25.10 | 25.10 | -0.199% | 325 | -1.155% |
| 2026-06-29 | 25.21 | 25.21 | 25.11 | 25.15 | -0.238% | 1,974 | -1.352% |
| 2026-06-26 | 25.21 | 25.21 | 25.21 | 25.21 | +0.298% | 145 | -1.586% |
| 2026-06-25 | 25.21 | 25.21 | 25.14 | 25.14 | +0.197% | 313 | -1.293% |
| 2026-06-24 | 25.15 | 25.17 | 25.09 | 25.09 | +0.142% | 4,317 | -1.098% |
| 2026-06-23 | 25.05 | 25.05 | 25.05 | 25.05 | -0.110% | 276 | -0.958% |
| 2026-06-22 | 25.05 | 25.14 | 25.05 | 25.08 | -0.368% | 2,700 | -1.067% |
| 2026-06-18 | 25.18 | 25.18 | 25.16 | 25.17 | -0.060% | 2,000 | -1.430% |
| 2026-06-17 | 25.22 | 25.22 | 25.18 | 25.18 | +0.339% | 1,900 | -1.489% |
| 2026-06-16 | 25.10 | 25.10 | 25.10 | 25.10 | +0.000% | 255 | -1.155% |
| 2026-06-15 | 25.20 | 25.20 | 25.10 | 25.10 | -0.476% | 393 | -1.155% |
| 2026-06-12 | 25.22 | 25.22 | 25.22 | 25.22 | +0.140% | 167 | -1.626% |
| 2026-06-11 | 25.18 | 25.19 | 25.15 | 25.18 | -0.100% | 1,143 | -1.488% |
| 2026-06-10 | 25.22 | 25.22 | 25.21 | 25.21 | +0.358% | 1,111 | -1.587% |
| 2026-06-09 | 25.12 | 25.12 | 25.12 | 25.12 | -0.397% | 2 | -1.234% |
| 2026-06-08 | 25.21 | 25.22 | 25.21 | 25.22 | +0.040% | 513 | -1.626% |
| 2026-06-05 | 25.22 | 25.22 | 25.21 | 25.21 | +0.037% | 795 | -1.587% |
| 2026-06-04 | 25.20 | 25.20 | 25.20 | 25.20 | +0.402% | 2,242 | -1.551% |
| 2026-06-03 | 25.18 | 25.18 | 25.10 | 25.10 | 0.000% | 2,767 | -1.155% |
| 2026-06-02 | 25.10 | 25.10 | 25.10 | 25.10 | +0.080% | 5,301 | -1.155% |
| 2026-05-29 | 25.08 | 25.08 | 25.08 | 25.08 | +0.159% | 1,686 | -1.076% |
| 2026-05-28 | 25.00 | 25.06 | 25.00 | 25.04 | +0.080% | 1,918 | -0.919% |
| 2026-05-27 | 24.98 | 25.06 | 24.85 | 25.02 | -0.299% | 8,745 | -0.839% |
| 2026-05-22 | 25.03 | 25.09 | 25.03 | 25.09 | -0.219% | 810 | -1.136% |
| 2026-05-21 | 24.99 | 25.18 | 24.99 | 25.15 | +0.600% | 2,763 | -1.352% |
| 2026-05-20 | 24.94 | 25.00 | 24.94 | 25.00 | +0.080% | 1,323 | -0.760% |
| 2026-05-19 | 25.00 | 25.05 | 24.82 | 24.98 | -0.080% | 9,760 | -0.681% |
| 2026-05-18 | 25.05 | 25.10 | 25.00 | 25.00 | -0.754% | 4,928 | -0.760% |
| 2026-05-15 | 25.00 | 25.19 | 25.00 | 25.19 | +0.559% | 5,203 | -1.509% |
| 2026-05-14 | 25.11 | 25.11 | 25.05 | 25.05 | -0.635% | 3,847 | -0.958% |
| 2026-05-12 | 25.21 | 25.21 | 25.21 | 25.21 | +0.880% | 1,479 | -1.587% |
| 2026-05-11 | 24.99 | 24.99 | 24.99 | 24.99 | -0.873% | 4,673 | -0.720% |
| 2026-05-08 | 25.15 | 25.21 | 25.15 | 25.21 | +0.439% | 598 | -1.587% |
| 2026-05-07 | 25.10 | 25.10 | 25.10 | 25.10 | +0.120% | 969 | -1.155% |
| 2026-05-06 | 25.04 | 25.10 | 25.00 | 25.07 | +0.081% | 12,114 | -1.037% |
| 2026-05-05 | 25.05 | 25.05 | 25.00 | 25.05 | -0.001% | 2,054 | -0.957% |
| 2026-05-04 | 25.05 | 25.05 | 25.04 | 25.05 | +0.080% | 6,265 | -0.958% |
| 2026-05-01 | 25.18 | 25.18 | 25.02 | 25.03 | -0.080% | 6,647 | -0.879% |
| 2026-04-30 | 25.00 | 25.05 | 24.99 | 25.05 | +0.040% | 7,663 | -0.958% |
| 2026-04-29 | 25.05 | 25.05 | 25.00 | 25.04 | -0.635% | 4,474 | -0.919% |
| 2026-04-28 | 25.29 | 25.29 | 25.16 | 25.20 | +0.639% | 4,056 | -1.548% |
| 2026-04-27 | 24.95 | 25.05 | 24.95 | 25.04 | -0.040% | 2,434 | -0.919% |
| 2026-04-24 | 25.00 | 25.05 | 24.95 | 25.05 | 0.000% | 3,833 | -0.958% |
| 2026-04-23 | 25.01 | 25.05 | 25.01 | 25.05 | 0.000% | 1,774 | -0.958% |
| 2026-04-22 | 25.05 | 25.05 | 25.05 | 25.05 | +0.073% | 2,263 | -0.958% |
| 2026-04-21 | 25.03 | 25.03 | 25.03 | 25.03 | +0.147% | 431 | -0.886% |
| 2026-04-20 | 25.00 | 25.05 | 25.00 | 25.00 | +0.080% | 1,423 | -0.740% |
| 2026-04-17 | 24.98 | 24.98 | 24.98 | 24.98 | -0.299% | 982 | -0.661% |
| 2026-04-16 | 24.96 | 25.05 | 24.95 | 25.05 | +0.320% | 1,165 | -0.958% |
| 2026-04-15 | 24.94 | 25.00 | 24.94 | 24.97 | -0.120% | 1,554 | -0.641% |
| 2026-04-14 | 25.02 | 25.05 | 25.00 | 25.00 | 0.000% | 3,206 | -0.760% |
| 2026-04-13 | 24.82 | 25.00 | 24.74 | 25.00 | +0.847% | 7,440 | -0.760% |
| 2026-04-10 | 24.80 | 24.92 | 24.76 | 24.79 | -0.040% | 15,363 | +0.081% |
| 2026-04-09 | 24.80 | 24.80 | 24.75 | 24.80 | -0.077% | 1,617 | +0.040% |
| 2026-04-08 | 24.69 | 24.85 | 24.69 | 24.82 | +0.077% | 2,082 | -0.036% |
| 2026-04-07 | 24.92 | 24.92 | 24.80 | 24.80 | +0.080% | 7,228 | +0.041% |
| 2026-04-06 | 24.80 | 24.80 | 24.73 | 24.78 | +0.487% | 3,324 | +0.121% |
| 2026-04-02 | 24.68 | 24.70 | 24.65 | 24.66 | +0.244% | 1,504 | +0.608% |
| 2026-04-01 | 24.58 | 24.68 | 24.51 | 24.60 | +0.809% | 3,732 | +0.854% |
| 2026-03-31 | 24.62 | 25.00 | 24.37 | 24.40 | -0.803% | 10,444 | +1.670% |
| 2026-03-30 | 24.79 | 24.79 | 24.55 | 24.60 | -0.122% | 2,705 | +0.854% |
| 2026-03-27 | 24.58 | 24.65 | 24.55 | 24.63 | -0.041% | 2,358 | +0.731% |
| 2026-03-26 | 24.74 | 24.74 | 24.59 | 24.64 | -0.364% | 2,248 | +0.690% |
| 2026-03-25 | 24.50 | 24.75 | 24.50 | 24.73 | +0.122% | 1,160 | +0.323% |
| 2026-03-24 | 24.58 | 24.70 | 24.58 | 24.70 | +0.570% | 5,698 | +0.446% |
| 2026-03-23 | 24.60 | 24.74 | 24.40 | 24.56 | +0.656% | 8,024 | +1.018% |
| 2026-03-20 | 24.88 | 24.95 | 24.37 | 24.40 | -2.106% | 14,700 | +1.680% |
| 2026-03-19 | 24.90 | 24.95 | 24.87 | 24.92 | +0.301% | 3,973 | -0.461% |
| 2026-03-18 | 24.99 | 25.00 | 24.37 | 24.85 | -0.401% | 14,817 | -0.161% |
| 2026-03-17 | 25.15 | 25.45 | 24.94 | 24.95 | -1.559% | 14,466 | -0.561% |
| 2026-03-16 | 25.56 | 25.79 | 25.35 | 25.35 | -0.576% | 2,096 | -2.112% |
| 2026-03-12 | 25.52 | 25.52 | 25.49 | 25.49 | +1.159% | 1,732 | -2.676% |
| 2026-03-11 | 25.68 | 26.00 | 25.14 | 25.20 | -0.202% | 9,097 | -1.548% |
| 2026-03-10 | 25.30 | 25.61 | 25.25 | 25.25 | -0.312% | 5,580 | -1.746% |
| 2026-03-09 | 25.25 | 25.48 | 25.25 | 25.33 | +0.119% | 6,460 | -2.053% |
| 2026-03-06 | 25.31 | 25.52 | 25.11 | 25.30 | +0.198% | 22,750 | -1.937% |
| 2026-03-05 | 25.18 | 25.27 | 25.18 | 25.25 | +0.598% | 5,616 | -1.743% |
| 2026-03-04 | 25.10 | 25.10 | 25.10 | 25.10 | -0.357% | 208 | -1.155% |
| 2026-03-03 | 25.09 | 25.24 | 25.09 | 25.19 | +0.359% | 1,327 | -1.509% |
| 2026-03-02 | 25.06 | 25.28 | 25.06 | 25.10 | +0.200% | 1,254 | -1.155% |
| 2026-02-27 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 5,376 | -0.958% |
| 2026-02-26 | 25.08 | 25.19 | 25.04 | 25.05 | -0.120% | 6,029 | -0.958% |
| 2026-02-25 | 25.11 | 25.21 | 25.07 | 25.08 | -0.437% | 5,514 | -1.077% |
| 2026-02-24 | 25.25 | 25.25 | 25.19 | 25.19 | +0.363% | 5,585 | -1.509% |
| 2026-02-23 | 25.16 | 25.31 | 25.00 | 25.10 | -0.004% | 5,869 | -1.151% |
| 2026-02-20 | 25.00 | 25.10 | 25.00 | 25.10 | +0.046% | 2,824 | -1.155% |
| 2026-02-19 | 25.24 | 25.24 | 25.00 | 25.09 | -0.601% | 5,612 | -1.109% |
| 2026-02-18 | 25.19 | 25.24 | 25.19 | 25.24 | +0.159% | 6,227 | -1.704% |
| 2026-02-17 | 25.33 | 25.33 | 25.20 | 25.20 | 0.000% | 6,931 | -1.548% |
| 2026-02-13 | 25.09 | 25.30 | 25.09 | 25.20 | -0.241% | 5,627 | -1.548% |
| 2026-02-12 | 25.18 | 25.26 | 25.18 | 25.26 | +0.321% | 1,234 | -1.785% |
| 2026-02-11 | 25.18 | 25.18 | 25.18 | 25.18 | +0.020% | 1,179 | -1.469% |
| 2026-02-10 | 25.19 | 25.21 | 25.14 | 25.18 | -0.099% | 4,200 | -1.450% |
| 2026-02-09 | 25.19 | 25.20 | 25.12 | 25.20 | +0.000% | 1,473 | -1.548% |
| 2026-02-06 | 25.26 | 25.26 | 25.11 | 25.20 | -0.179% | 45,506 | -1.547% |
| 2026-02-05 | 25.25 | 25.25 | 25.25 | 25.25 | +0.458% | 1,223 | -1.723% |
| 2026-02-04 | 25.44 | 25.44 | 25.13 | 25.13 | -0.633% | 834 | -1.273% |
| 2026-02-03 | 25.15 | 25.45 | 25.07 | 25.29 | +0.637% | 3,681 | -1.898% |
| 2026-02-02 | 25.25 | 25.30 | 25.10 | 25.13 | -2.446% | 14,824 | -1.273% |
| 2026-01-30 | 25.20 | 25.76 | 25.20 | 25.76 | +2.238% | 6,059 | -3.688% |
| 2026-01-29 | 25.25 | 25.25 | 25.12 | 25.20 | -0.214% | 4,391 | -1.532% |
| 2026-01-28 | 25.19 | 25.61 | 25.19 | 25.25 | +0.238% | 3,609 | -1.743% |
| 2026-01-27 | 25.35 | 25.35 | 25.12 | 25.19 | -0.749% | 13,645 | -1.509% |
| 2026-01-26 | 25.15 | 25.40 | 25.15 | 25.38 | +0.595% | 5,250 | -2.246% |
| 2026-01-23 | 25.28 | 25.29 | 25.23 | 25.23 | -0.198% | 2,661 | -1.665% |
| 2026-01-22 | 25.25 | 25.95 | 25.25 | 25.28 | +0.040% | 21,998 | -1.859% |
| 2026-01-21 | 25.25 | 25.29 | 25.23 | 25.27 | +0.079% | 2,794 | -1.820% |
| 2026-01-20 | 25.19 | 25.25 | 25.15 | 25.25 | +0.198% | 8,944 | -1.743% |
| 2026-01-16 | 25.20 | 25.20 | 25.18 | 25.20 | +0.119% | 5,606 | -1.548% |
| 2026-01-15 | 25.05 | 25.29 | 25.05 | 25.17 | -0.040% | 3,720 | -1.430% |
| 2026-01-14 | 25.20 | 25.20 | 25.17 | 25.18 | -0.336% | 13,371 | -1.469% |
| 2026-01-13 | 25.23 | 25.27 | 25.21 | 25.27 | +0.377% | 7,160 | -1.801% |
| 2026-01-12 | 25.10 | 25.18 | 25.10 | 25.17 | -0.029% | 5,243 | -1.430% |
| 2026-01-09 | 25.12 | 25.20 | 25.11 | 25.18 | -0.090% | 4,648 | -1.458% |
| 2026-01-08 | 25.13 | 25.20 | 25.13 | 25.20 | +0.398% | 2,027 | -1.548% |
| 2026-01-07 | 25.10 | 25.11 | 25.06 | 25.10 | -0.530% | 5,386 | -1.155% |
| 2026-01-06 | 25.18 | 25.23 | 25.15 | 25.23 | +0.015% | 1,749 | -1.679% |
| 2026-01-05 | 25.20 | 25.25 | 25.20 | 25.23 | +0.017% | 10,251 | -1.665% |
| 2026-01-02 | 25.25 | 25.25 | 25.18 | 25.23 | -0.056% | 4,432 | -1.648% |
| 2025-12-31 | 25.16 | 25.24 | 25.16 | 25.24 | +0.119% | 5,802 | -1.704% |
| 2025-12-30 | 25.18 | 25.24 | 25.18 | 25.21 | +0.040% | 2,259 | -1.587% |
| 2025-12-29 | 25.05 | 25.20 | 25.05 | 25.20 | +0.659% | 11,027 | -1.548% |
| 2025-12-26 | 25.03 | 25.05 | 25.00 | 25.04 | +0.054% | 7,858 | -0.899% |
| 2025-12-24 | 25.11 | 25.11 | 25.02 | 25.02 | -0.352% | 1,900 | -0.846% |
| 2025-12-23 | 25.07 | 25.12 | 25.04 | 25.11 | +0.313% | 8,940 | -1.195% |
| 2025-12-22 | 25.04 | 25.05 | 24.99 | 25.03 | +0.010% | 11,537 | -0.885% |
| 2025-12-19 | 25.05 | 25.05 | 25.00 | 25.03 | +0.037% | 12,590 | -0.876% |
| 2025-12-18 | 25.12 | 25.12 | 25.02 | 25.02 | -0.477% | 13,240 | -0.839% |
| 2025-12-17 | 25.13 | 25.14 | 25.06 | 25.14 | +0.083% | 2,398 | -1.312% |
| 2025-12-16 | 25.03 | 25.14 | 25.03 | 25.12 | +0.235% | 1,074 | -1.230% |
| 2025-12-15 | 25.07 | 25.15 | 24.94 | 25.06 | -0.159% | 30,545 | -0.998% |
| 2025-12-12 | 25.10 | 25.18 | 25.04 | 25.10 | +0.080% | 11,146 | -1.155% |
| 2025-12-11 | 25.10 | 25.10 | 25.04 | 25.08 | -0.314% | 5,311 | -1.077% |
| 2025-12-10 | 25.05 | 25.17 | 24.99 | 25.16 | +0.036% | 3,968 | -1.387% |
| 2025-12-09 | 25.15 | 25.15 | 25.11 | 25.15 | +0.239% | 900 | -1.352% |
| 2025-12-08 | 25.06 | 25.09 | 24.97 | 25.09 | 0.000% | 3,729 | -1.116% |
| 2025-12-05 | 25.08 | 25.09 | 24.99 | 25.09 | +0.040% | 2,507 | -1.116% |
| 2025-12-04 | 24.98 | 25.08 | 24.98 | 25.08 | +0.088% | 3,799 | -1.077% |
| 2025-12-03 | 25.08 | 25.08 | 25.00 | 25.06 | -0.048% | 1,956 | -0.990% |
| 2025-12-02 | 25.02 | 25.07 | 24.98 | 25.07 | +0.302% | 13,066 | -1.037% |
| 2025-12-01 | 25.02 | 25.02 | 24.97 | 24.99 | +0.058% | 3,930 | -0.738% |
| 2025-11-28 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 3,575 | -0.681% |
| 2025-11-26 | 25.00 | 25.02 | 24.99 | 24.99 | -0.040% | 2,591 | -0.720% |
| 2025-11-25 | 25.02 | 25.02 | 25.00 | 25.00 | +0.040% | 4,317 | -0.760% |
| 2025-11-24 | 24.99 | 25.05 | 24.99 | 24.99 | -0.120% | 1,879 | -0.720% |
| 2025-11-21 | 25.02 | 25.02 | 25.00 | 25.02 | +0.040% | 1,513 | -0.839% |
| 2025-11-20 | 25.02 | 25.05 | 25.00 | 25.01 | -0.018% | 4,557 | -0.800% |
| 2025-11-19 | 25.03 | 25.05 | 24.99 | 25.01 | -0.182% | 2,567 | -0.818% |
| 2025-11-18 | 25.01 | 25.06 | 25.00 | 25.06 | +0.280% | 2,806 | -0.998% |
| 2025-11-17 | 24.95 | 25.05 | 24.95 | 24.99 | +0.241% | 8,043 | -0.720% |
| 2025-11-14 | 24.98 | 25.00 | 24.93 | 24.93 | -0.502% | 7,315 | -0.481% |
| 2025-11-13 | 25.18 | 25.18 | 25.00 | 25.06 | -0.572% | 20,591 | -0.981% |
| 2025-11-12 | 25.14 | 25.20 | 25.14 | 25.20 | -0.119% | 1,716 | -1.548% |
| 2025-11-11 | 25.08 | 25.23 | 25.07 | 25.23 | +0.598% | 4,972 | -1.664% |
| 2025-11-10 | 25.24 | 25.25 | 25.05 | 25.08 | -0.672% | 10,502 | -1.077% |
| 2025-11-07 | 25.25 | 25.25 | 25.20 | 25.25 | +0.798% | 2,428 | -1.742% |
| 2025-11-06 | 25.09 | 25.11 | 25.05 | 25.05 | -0.135% | 6,948 | -0.958% |
| 2025-11-05 | 25.09 | 25.09 | 25.07 | 25.08 | -0.024% | 1,948 | -1.092% |
| 2025-11-04 | 25.08 | 25.09 | 25.06 | 25.09 | +0.120% | 6,481 | -1.116% |
| 2025-11-03 | 25.36 | 25.65 | 25.06 | 25.06 | -0.595% | 14,331 | -0.998% |
| 2025-10-31 | 25.19 | 25.50 | 25.19 | 25.21 | +0.199% | 3,687 | -1.587% |
| 2025-10-30 | 25.15 | 25.27 | 25.10 | 25.16 | -0.730% | 7,040 | -1.391% |
| 2025-10-29 | 25.14 | 26.00 | 25.13 | 25.34 | +0.317% | 7,405 | -2.111% |
| 2025-10-28 | 25.21 | 25.28 | 25.13 | 25.27 | +0.520% | 11,406 | -1.801% |
| 2025-10-27 | 25.12 | 25.21 | 25.11 | 25.13 | +0.495% | 26,091 | -1.291% |
| 2025-10-24 | 25.00 | 25.02 | 25.00 | 25.01 | +0.043% | 15,506 | -0.802% |
| 2025-10-23 | 24.95 | 25.02 | 24.95 | 25.00 | +0.160% | 6,435 | -0.760% |
| 2025-10-22 | 25.02 | 25.02 | 24.91 | 24.96 | -0.040% | 8,908 | -0.601% |
| 2025-10-21 | 24.93 | 25.02 | 24.93 | 24.97 | +0.160% | 9,411 | -0.641% |
| 2025-10-20 | 24.94 | 25.00 | 24.91 | 24.93 | +0.080% | 8,954 | -0.481% |
| 2025-10-17 | 24.92 | 24.92 | 24.73 | 24.91 | -0.160% | 6,601 | -0.401% |
| 2025-10-16 | 24.95 | 24.96 | 24.85 | 24.95 | +0.040% | 1,427 | -0.561% |
| 2025-10-15 | 24.90 | 25.00 | 24.73 | 24.94 | -0.360% | 11,212 | -0.521% |
| 2025-10-14 | 25.03 | 25.09 | 24.97 | 25.03 | -0.010% | 9,690 | -0.879% |
| 2025-10-13 | 25.05 | 25.05 | 24.91 | 25.03 | +0.021% | 5,830 | -0.888% |
| 2025-10-10 | 25.05 | 25.05 | 24.90 | 25.03 | +0.108% | 13,135 | -0.867% |
| 2025-10-09 | 25.20 | 25.20 | 25.00 | 25.00 | -0.742% | 11,214 | -0.760% |
| 2025-10-08 | 25.20 | 25.20 | 25.18 | 25.19 | -0.015% | 1,802 | -1.496% |
| 2025-10-07 | 25.18 | 25.20 | 25.18 | 25.19 | +0.281% | 688 | -1.511% |
| 2025-10-06 | 25.15 | 25.15 | 25.07 | 25.12 | -0.277% | 993 | -1.234% |
| 2025-10-03 | 25.20 | 25.20 | 25.18 | 25.19 | +0.198% | 1,296 | -1.508% |
| 2025-10-02 | 25.06 | 25.14 | 25.05 | 25.14 | -0.097% | 1,170 | -1.313% |
| 2025-10-01 | 25.15 | 25.16 | 25.14 | 25.16 | +0.257% | 934 | -1.409% |
| 2025-09-30 | 25.11 | 25.11 | 25.08 | 25.10 | +0.217% | 2,655 | -1.155% |
| 2025-09-29 | 25.16 | 25.16 | 25.02 | 25.05 | -0.455% | 6,091 | -0.941% |
| 2025-09-26 | 25.16 | 25.16 | 25.16 | 25.16 | +0.159% | 230 | -1.391% |
| 2025-09-25 | 25.16 | 25.18 | 25.12 | 25.12 | +0.004% | 1,265 | -1.234% |
| 2025-09-24 | 25.17 | 25.17 | 25.09 | 25.12 | -0.176% | 14,256 | -1.231% |
| 2025-09-23 | 25.12 | 25.16 | 25.12 | 25.16 | +0.213% | 1,535 | -1.404% |
| 2025-09-22 | 25.19 | 25.19 | 25.07 | 25.11 | +0.040% | 3,484 | -1.195% |
| 2025-09-19 | 25.07 | 25.10 | 25.07 | 25.10 | +0.199% | 14,533 | -1.155% |
| 2025-09-18 | 25.05 | 25.05 | 25.05 | 25.05 | -0.100% | 1,646 | -0.958% |
| 2025-09-17 | 25.06 | 25.08 | 25.02 | 25.08 | -0.020% | 4,096 | -1.057% |
| 2025-09-16 | 25.10 | 25.10 | 25.08 | 25.08 | +0.160% | 759 | -1.077% |
| 2025-09-15 | 25.18 | 25.18 | 25.03 | 25.04 | -0.437% | 3,359 | -0.919% |
| 2025-09-12 | 25.07 | 25.20 | 25.07 | 25.15 | +0.153% | 3,751 | -1.352% |
| 2025-09-11 | 25.13 | 25.20 | 25.11 | 25.11 | -0.272% | 670 | -1.201% |
| 2025-09-10 | 25.05 | 25.18 | 25.04 | 25.18 | +0.335% | 1,329 | -1.469% |
| 2025-09-09 | 25.22 | 25.22 | 25.10 | 25.10 | -0.016% | 1,519 | -1.140% |
| 2025-09-08 | 25.14 | 25.24 | 25.10 | 25.10 | +0.040% | 5,096 | -1.155% |
| 2025-09-05 | 25.07 | 25.15 | 25.04 | 25.09 | +0.080% | 5,772 | -1.116% |
| 2025-09-04 | 25.06 | 25.12 | 25.06 | 25.07 | +0.040% | 2,272 | -1.037% |
| 2025-09-03 | 25.13 | 25.15 | 25.05 | 25.06 | -0.437% | 7,731 | -0.998% |
| 2025-09-02 | 25.14 | 25.17 | 25.06 | 25.17 | +0.014% | 4,474 | -1.430% |
| 2025-08-29 | 25.25 | 25.25 | 25.16 | 25.17 | +0.186% | 1,605 | -1.417% |
| 2025-08-28 | 25.18 | 25.23 | 25.08 | 25.12 | +0.040% | 1,752 | -1.234% |
| 2025-08-27 | 25.15 | 25.24 | 25.02 | 25.11 | -0.209% | 8,158 | -1.195% |
| 2025-08-26 | 25.06 | 25.16 | 25.06 | 25.16 | +0.490% | 3,744 | -1.401% |
| 2025-08-25 | 25.23 | 25.23 | 25.04 | 25.04 | -0.338% | 804 | -0.919% |
| 2025-08-22 | 25.07 | 25.23 | 25.07 | 25.13 | +0.099% | 3,658 | -1.254% |
| 2025-08-21 | 25.13 | 25.13 | 25.10 | 25.10 | +0.200% | 851 | -1.156% |
| 2025-08-20 | 25.11 | 25.11 | 25.01 | 25.05 | +0.200% | 4,266 | -0.958% |
| 2025-08-19 | 25.01 | 25.08 | 24.96 | 25.00 | -0.160% | 8,057 | -0.760% |
| 2025-08-18 | 24.99 | 25.08 | 24.98 | 25.04 | 0.000% | 3,055 | -0.919% |
| 2025-08-15 | 24.97 | 25.15 | 24.97 | 25.04 | -0.318% | 4,745 | -0.919% |
| 2025-08-14 | 25.10 | 25.25 | 25.09 | 25.12 | 0.000% | 6,637 | -1.234% |
| 2025-08-13 | 25.25 | 25.25 | 25.00 | 25.12 | -0.436% | 25,210 | -1.234% |
| 2025-08-12 | 25.15 | 25.23 | 25.15 | 25.23 | +0.278% | 3,096 | -1.664% |
| 2025-08-11 | 25.20 | 25.24 | 25.15 | 25.16 | +0.065% | 1,573 | -1.391% |
| 2025-08-08 | 25.19 | 25.19 | 25.14 | 25.14 | -0.224% | 1,068 | -1.327% |
| 2025-08-07 | 25.12 | 25.25 | 25.06 | 25.20 | -0.158% | 8,538 | -1.548% |
| 2025-08-06 | 25.07 | 25.25 | 25.07 | 25.24 | +0.498% | 6,083 | -1.704% |
| 2025-08-05 | 25.17 | 25.22 | 25.11 | 25.11 | -0.139% | 4,421 | -1.214% |
| 2025-08-04 | 25.13 | 25.23 | 25.05 | 25.15 | +0.199% | 5,875 | -1.352% |
| 2025-08-01 | 25.00 | 25.12 | 25.00 | 25.10 | +0.080% | 3,636 | -1.155% |
| 2025-07-31 | 25.09 | 25.18 | 25.08 | 25.08 | -0.080% | 7,360 | -1.077% |
| 2025-07-30 | 24.95 | 25.15 | 24.95 | 25.10 | +0.240% | 21,352 | -1.155% |
| 2025-07-29 | 24.86 | 25.34 | 24.84 | 25.04 | +0.361% | 29,444 | -0.919% |
| 2025-07-28 | 24.95 | 25.96 | 24.80 | 24.95 | +0.080% | 18,397 | -0.561% |
| 2025-07-25 | 24.98 | 24.99 | 24.90 | 24.93 | -0.200% | 19,780 | -0.481% |
| 2025-07-24 | 24.97 | 25.05 | 24.97 | 24.98 | -0.040% | 10,546 | -0.681% |
| 2025-07-23 | 25.00 | 25.00 | 24.97 | 24.99 | +0.040% | 28,881 | -0.720% |
| 2025-07-22 | 24.98 | 25.00 | 24.95 | 24.98 | +0.060% | 35,565 | -0.681% |
| 2025-07-21 | 25.00 | 25.00 | 24.95 | 24.96 | -0.140% | 55,182 | -0.621% |
| 2025-07-18 | 24.99 | 25.00 | 24.92 | 25.00 | 0.000% | 49,052 | -0.760% |