SREA
Sempra 5.750% Junior Subordinated Notes due 2079
stockNYSEStructured Product
At CloseOct 5, 2026 3:52:40 PM EDT
18.90USD-0.526%(-0.10)51,355
18.75Bid19.00Ask0.25SpreadSREA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.00 | 19.01 | 18.82 | 18.90 | -0.526% | 51,355 | 0.000% |
| 2026-10-02 | 19.08 | 19.24 | 18.92 | 19.00 | -0.053% | 79,979 | -0.526% |
| 2026-10-01 | 18.62 | 19.11 | 18.48 | 19.01 | +2.095% | 113,592 | -0.579% |
| 2026-09-30 | 18.93 | 19.20 | 18.54 | 18.62 | -0.957% | 169,011 | +1.504% |
| 2026-09-29 | 19.04 | 19.08 | 18.77 | 18.80 | -0.687% | 78,790 | +0.532% |
| 2026-09-28 | 19.03 | 19.18 | 18.90 | 18.93 | -1.097% | 82,641 | -0.158% |
| 2026-09-25 | 19.34 | 19.40 | 19.09 | 19.14 | -1.289% | 67,585 | -1.254% |
| 2026-09-24 | 19.40 | 19.75 | 19.27 | 19.39 | -0.818% | 50,250 | -2.527% |
| 2026-09-23 | 19.63 | 19.76 | 19.45 | 19.55 | -0.912% | 34,263 | -3.325% |
| 2026-09-22 | 19.67 | 19.79 | 19.63 | 19.73 | -0.051% | 34,985 | -4.207% |
| 2026-09-21 | 19.58 | 19.75 | 19.50 | 19.74 | +0.972% | 71,591 | -4.255% |
| 2026-09-18 | 19.68 | 19.69 | 19.44 | 19.55 | -0.560% | 48,820 | -3.325% |
| 2026-09-17 | 19.90 | 19.99 | 19.59 | 19.66 | -1.256% | 63,322 | -3.866% |
| 2026-09-16 | 19.45 | 20.09 | 19.44 | 19.91 | +1.894% | 88,369 | -5.073% |
| 2026-09-15 | 19.43 | 19.75 | 19.43 | 19.54 | -1.710% | 103,032 | -3.275% |
| 2026-09-14 | 19.90 | 19.99 | 19.77 | 19.88 | -0.201% | 27,382 | -4.930% |
| 2026-09-11 | 19.86 | 20.07 | 19.75 | 19.92 | +0.810% | 38,514 | -5.120% |
| 2026-09-10 | 19.80 | 19.97 | 19.75 | 19.76 | -0.803% | 50,467 | -4.352% |
| 2026-09-09 | 19.88 | 20.02 | 19.75 | 19.92 | -0.100% | 110,994 | -5.120% |
| 2026-09-08 | 20.01 | 20.03 | 19.90 | 19.94 | 0.000% | 57,480 | -5.216% |
| 2026-09-04 | 19.95 | 20.05 | 19.89 | 19.94 | +0.050% | 30,861 | -5.216% |
| 2026-09-03 | 20.05 | 20.09 | 19.91 | 19.93 | -0.350% | 64,644 | -5.168% |
| 2026-09-02 | 19.98 | 20.03 | 19.90 | 20.00 | +0.200% | 74,726 | -5.500% |
| 2026-09-01 | 20.12 | 20.18 | 19.91 | 19.96 | -1.237% | 60,049 | -5.311% |
| 2026-08-31 | 20.30 | 20.33 | 20.03 | 20.21 | -1.174% | 110,643 | -6.482% |
| 2026-08-28 | 20.55 | 20.60 | 20.35 | 20.45 | -0.487% | 90,003 | -7.579% |
| 2026-08-27 | 20.62 | 20.62 | 20.48 | 20.55 | -0.243% | 47,649 | -8.029% |
| 2026-08-26 | 20.66 | 20.66 | 20.56 | 20.60 | -0.483% | 55,907 | -8.252% |
| 2026-08-25 | 20.48 | 20.70 | 20.48 | 20.70 | +1.074% | 78,243 | -8.696% |
| 2026-08-24 | 20.53 | 20.53 | 20.41 | 20.48 | -0.098% | 29,989 | -7.715% |
| 2026-08-21 | 20.53 | 20.58 | 20.41 | 20.50 | 0.000% | 28,459 | -7.805% |
| 2026-08-20 | 20.53 | 20.60 | 20.41 | 20.50 | -0.243% | 36,086 | -7.805% |
| 2026-08-19 | 20.58 | 20.64 | 20.46 | 20.55 | +0.195% | 71,978 | -8.029% |
| 2026-08-18 | 20.58 | 20.58 | 20.46 | 20.51 | -0.340% | 46,872 | -7.850% |
| 2026-08-17 | 20.67 | 20.67 | 20.52 | 20.58 | -0.435% | 171,099 | -8.163% |
| 2026-08-14 | 20.61 | 20.71 | 20.60 | 20.67 | +0.097% | 32,387 | -8.563% |
| 2026-08-13 | 20.54 | 20.66 | 20.54 | 20.65 | +0.389% | 40,164 | -8.475% |
| 2026-08-12 | 20.64 | 20.77 | 20.53 | 20.57 | 0.000% | 53,197 | -8.119% |
| 2026-08-11 | 20.56 | 20.84 | 20.56 | 20.57 | -0.291% | 29,437 | -8.119% |
| 2026-08-10 | 20.65 | 20.65 | 20.54 | 20.63 | -0.097% | 54,992 | -8.386% |
| 2026-08-07 | 20.80 | 20.80 | 20.61 | 20.65 | -0.097% | 35,169 | -8.475% |
| 2026-08-06 | 20.73 | 20.76 | 20.65 | 20.67 | -0.386% | 40,146 | -8.563% |
| 2026-08-05 | 20.94 | 21.05 | 20.75 | 20.75 | -0.575% | 29,124 | -8.916% |
| 2026-08-04 | 21.07 | 21.07 | 20.87 | 20.87 | -0.619% | 45,271 | -9.439% |
| 2026-08-03 | 20.89 | 21.03 | 20.84 | 21.00 | +0.719% | 79,114 | -10.000% |
| 2026-07-31 | 21.15 | 21.22 | 20.71 | 20.85 | -1.372% | 121,358 | -9.353% |
| 2026-07-30 | 21.15 | 21.20 | 21.08 | 21.14 | +0.047% | 49,585 | -10.596% |
| 2026-07-29 | 21.26 | 21.27 | 21.06 | 21.13 | -0.330% | 44,419 | -10.554% |
| 2026-07-28 | 21.21 | 21.27 | 21.17 | 21.20 | +0.047% | 31,521 | -10.849% |
| 2026-07-27 | 21.27 | 21.33 | 21.14 | 21.19 | +0.094% | 28,409 | -10.807% |
| 2026-07-24 | 21.14 | 21.25 | 21.07 | 21.17 | -0.094% | 29,380 | -10.723% |
| 2026-07-23 | 21.20 | 21.31 | 21.03 | 21.19 | -0.282% | 49,704 | -10.807% |
| 2026-07-22 | 21.30 | 21.30 | 21.23 | 21.25 | -0.235% | 47,581 | -11.059% |
| 2026-07-21 | 21.37 | 21.49 | 21.30 | 21.30 | -0.328% | 36,520 | -11.268% |
| 2026-07-20 | 21.35 | 21.45 | 21.35 | 21.37 | -0.094% | 40,091 | -11.558% |
| 2026-07-17 | 21.40 | 21.43 | 21.30 | 21.39 | -0.047% | 111,195 | -11.641% |
| 2026-07-16 | 21.33 | 21.45 | 21.31 | 21.40 | -0.093% | 29,605 | -11.682% |
| 2026-07-15 | 21.34 | 21.46 | 21.33 | 21.42 | +0.422% | 195,206 | -11.765% |
| 2026-07-14 | 21.39 | 21.39 | 21.31 | 21.33 | +0.094% | 92,856 | -11.392% |
| 2026-07-13 | 21.39 | 21.39 | 21.30 | 21.31 | -0.327% | 48,617 | -11.309% |
| 2026-07-10 | 21.34 | 21.45 | 21.27 | 21.38 | -0.140% | 36,538 | -11.600% |
| 2026-07-09 | 21.30 | 21.44 | 21.28 | 21.41 | +0.328% | 45,045 | -11.723% |
| 2026-07-08 | 21.40 | 21.40 | 21.22 | 21.34 | 0.000% | 76,108 | -11.434% |
| 2026-07-07 | 21.43 | 21.49 | 21.30 | 21.34 | -0.047% | 54,811 | -11.434% |
| 2026-07-06 | 21.14 | 21.35 | 21.11 | 21.35 | +0.993% | 54,813 | -11.475% |
| 2026-07-02 | 21.13 | 21.21 | 21.07 | 21.14 | +0.047% | 43,203 | -10.596% |
| 2026-07-01 | 20.94 | 21.16 | 20.92 | 21.13 | +1.294% | 54,378 | -10.554% |
| 2026-06-30 | 20.96 | 21.19 | 20.75 | 20.86 | -0.477% | 578,380 | -9.396% |
| 2026-06-29 | 20.83 | 21.13 | 20.78 | 20.96 | +0.769% | 64,203 | -9.828% |
| 2026-06-26 | 20.89 | 20.97 | 20.71 | 20.80 | -0.716% | 90,182 | -9.135% |
| 2026-06-25 | 20.90 | 20.99 | 20.83 | 20.95 | +0.239% | 132,474 | -9.785% |
| 2026-06-24 | 20.88 | 21.00 | 20.78 | 20.90 | +0.336% | 126,758 | -9.569% |
| 2026-06-23 | 20.84 | 21.00 | 20.77 | 20.83 | -0.430% | 69,315 | -9.265% |
| 2026-06-22 | 21.10 | 21.10 | 20.88 | 20.92 | -0.853% | 40,621 | -9.656% |
| 2026-06-18 | 21.04 | 21.14 | 20.93 | 21.10 | +0.957% | 71,929 | -10.427% |
| 2026-06-17 | 20.95 | 21.00 | 20.84 | 20.90 | -0.096% | 34,907 | -9.569% |
| 2026-06-16 | 20.96 | 21.04 | 20.83 | 20.92 | -0.143% | 70,970 | -9.656% |
| 2026-06-15 | 21.13 | 21.20 | 20.93 | 20.95 | -1.782% | 50,303 | -9.785% |
| 2026-06-12 | 21.39 | 21.40 | 21.29 | 21.33 | -0.140% | 30,316 | -11.392% |
| 2026-06-11 | 21.14 | 21.43 | 21.14 | 21.36 | +1.136% | 293,147 | -11.517% |
| 2026-06-10 | 20.89 | 21.27 | 20.88 | 21.12 | +0.667% | 72,281 | -10.511% |
| 2026-06-09 | 20.98 | 21.14 | 20.80 | 20.98 | +0.191% | 75,393 | -9.914% |
| 2026-06-08 | 21.08 | 21.47 | 20.91 | 20.94 | -0.617% | 50,485 | -9.742% |
| 2026-06-05 | 21.28 | 21.28 | 21.04 | 21.07 | -1.080% | 49,855 | -10.299% |
| 2026-06-04 | 21.31 | 21.46 | 21.24 | 21.30 | -0.052% | 19,672 | -11.268% |
| 2026-06-03 | 21.43 | 21.43 | 21.31 | 21.31 | -0.971% | 21,227 | -11.314% |
| 2026-06-02 | 21.56 | 21.64 | 21.43 | 21.52 | -0.370% | 77,298 | -12.175% |
| 2026-06-01 | 21.30 | 21.62 | 21.30 | 21.60 | +0.935% | 30,113 | -12.500% |
| 2026-05-29 | 21.26 | 21.47 | 21.26 | 21.40 | +0.489% | 100,662 | -11.682% |
| 2026-05-28 | 21.33 | 21.56 | 21.30 | 21.30 | +0.452% | 25,811 | -11.251% |
| 2026-05-27 | 21.25 | 21.59 | 21.20 | 21.20 | -0.423% | 63,271 | -10.849% |
| 2026-05-26 | 21.27 | 21.34 | 21.20 | 21.29 | +0.401% | 27,575 | -11.226% |
| 2026-05-22 | 21.28 | 21.28 | 21.13 | 21.20 | +0.024% | 13,489 | -10.870% |
| 2026-05-21 | 21.19 | 21.34 | 21.10 | 21.20 | -0.469% | 21,363 | -10.849% |
| 2026-05-20 | 21.23 | 21.34 | 21.18 | 21.30 | +0.614% | 25,439 | -11.268% |
| 2026-05-19 | 21.20 | 21.25 | 21.15 | 21.17 | -0.610% | 22,000 | -10.723% |
| 2026-05-18 | 21.33 | 21.46 | 21.25 | 21.30 | +0.047% | 32,800 | -11.268% |
| 2026-05-15 | 21.46 | 21.48 | 21.29 | 21.29 | -1.206% | 23,111 | -11.226% |
| 2026-05-14 | 21.61 | 21.75 | 21.53 | 21.55 | -0.278% | 19,391 | -12.297% |
| 2026-05-13 | 21.62 | 21.66 | 21.58 | 21.61 | -0.185% | 26,124 | -12.540% |
| 2026-05-12 | 21.59 | 21.65 | 21.51 | 21.65 | +0.278% | 24,112 | -12.702% |
| 2026-05-11 | 21.61 | 21.64 | 21.52 | 21.59 | -0.139% | 36,732 | -12.459% |
| 2026-05-08 | 21.55 | 21.62 | 21.47 | 21.62 | +0.699% | 43,043 | -12.581% |
| 2026-05-07 | 21.56 | 21.57 | 21.45 | 21.47 | -0.371% | 35,208 | -11.970% |
| 2026-05-06 | 21.51 | 21.62 | 21.51 | 21.55 | +0.233% | 19,550 | -12.297% |
| 2026-05-05 | 21.62 | 21.63 | 21.45 | 21.50 | -0.278% | 27,553 | -12.093% |
| 2026-05-04 | 21.57 | 21.63 | 21.45 | 21.56 | -0.185% | 42,540 | -12.338% |
| 2026-05-01 | 21.60 | 21.68 | 21.57 | 21.60 | +0.139% | 23,478 | -12.500% |
| 2026-04-30 | 21.53 | 21.67 | 21.47 | 21.57 | +0.470% | 61,437 | -12.378% |
| 2026-04-29 | 21.58 | 21.62 | 21.45 | 21.47 | -0.698% | 20,550 | -11.966% |
| 2026-04-28 | 21.74 | 21.77 | 21.58 | 21.62 | -0.369% | 26,412 | -12.581% |
| 2026-04-27 | 21.69 | 21.76 | 21.63 | 21.70 | +0.046% | 16,015 | -12.903% |
| 2026-04-24 | 21.74 | 21.78 | 21.65 | 21.69 | 0.000% | 28,882 | -12.863% |
| 2026-04-23 | 21.74 | 21.80 | 21.64 | 21.69 | -0.230% | 62,828 | -12.863% |
| 2026-04-22 | 21.75 | 21.82 | 21.68 | 21.74 | -0.043% | 20,178 | -13.063% |
| 2026-04-21 | 21.93 | 21.93 | 21.73 | 21.75 | -0.824% | 31,327 | -13.101% |
| 2026-04-20 | 21.97 | 21.97 | 21.86 | 21.93 | -0.182% | 23,100 | -13.817% |
| 2026-04-17 | 21.93 | 22.03 | 21.86 | 21.97 | +1.011% | 31,965 | -13.974% |
| 2026-04-16 | 21.91 | 21.91 | 21.75 | 21.75 | -0.458% | 21,907 | -13.103% |
| 2026-04-15 | 21.89 | 21.89 | 21.75 | 21.85 | +0.275% | 29,996 | -13.501% |
| 2026-04-14 | 21.65 | 21.87 | 21.65 | 21.79 | +0.693% | 42,153 | -13.263% |
| 2026-04-13 | 21.58 | 21.75 | 21.37 | 21.64 | +0.371% | 45,919 | -12.662% |
| 2026-04-10 | 21.37 | 21.60 | 21.26 | 21.56 | +0.936% | 51,760 | -12.338% |
| 2026-04-09 | 21.27 | 21.38 | 21.22 | 21.36 | +0.423% | 31,584 | -11.517% |
| 2026-04-08 | 21.45 | 21.50 | 21.23 | 21.27 | +0.330% | 35,224 | -11.142% |
| 2026-04-07 | 21.18 | 21.22 | 21.07 | 21.20 | +0.426% | 29,177 | -10.849% |
| 2026-04-06 | 21.17 | 21.27 | 21.10 | 21.11 | -0.189% | 30,176 | -10.469% |
| 2026-04-02 | 20.77 | 21.17 | 20.71 | 21.15 | +1.585% | 41,640 | -10.638% |
| 2026-04-01 | 20.74 | 21.01 | 20.72 | 20.82 | +1.068% | 103,821 | -9.222% |
| 2026-03-31 | 21.08 | 21.25 | 20.30 | 20.60 | -1.577% | 328,127 | -8.252% |
| 2026-03-30 | 21.19 | 21.42 | 20.92 | 20.93 | -1.134% | 51,796 | -9.699% |
| 2026-03-27 | 21.36 | 21.38 | 21.14 | 21.17 | -1.075% | 27,539 | -10.723% |
| 2026-03-26 | 21.59 | 21.67 | 21.35 | 21.40 | -1.428% | 50,809 | -11.682% |
| 2026-03-25 | 21.75 | 21.85 | 21.68 | 21.71 | 0.000% | 29,069 | -12.943% |
| 2026-03-24 | 21.79 | 21.84 | 21.38 | 21.71 | -0.913% | 34,482 | -12.943% |
| 2026-03-23 | 21.65 | 21.96 | 21.65 | 21.91 | +1.765% | 42,755 | -13.738% |
| 2026-03-20 | 22.06 | 22.06 | 21.48 | 21.53 | -2.136% | 43,137 | -12.216% |
| 2026-03-19 | 21.80 | 22.06 | 21.80 | 22.00 | +0.365% | 36,046 | -14.091% |
| 2026-03-18 | 22.00 | 22.07 | 21.85 | 21.92 | -0.228% | 32,849 | -13.777% |
| 2026-03-17 | 21.96 | 22.10 | 21.92 | 21.97 | +0.365% | 25,065 | -13.974% |
| 2026-03-16 | 21.90 | 21.98 | 21.74 | 21.89 | +0.229% | 35,171 | -13.659% |
| 2026-03-13 | 21.88 | 22.02 | 21.81 | 21.84 | -1.843% | 33,838 | -13.462% |
| 2026-03-12 | 22.23 | 22.41 | 22.23 | 22.25 | -0.224% | 44,486 | -15.056% |
| 2026-03-11 | 22.41 | 22.47 | 22.30 | 22.30 | -0.379% | 18,803 | -15.247% |
| 2026-03-10 | 22.41 | 22.55 | 22.38 | 22.38 | -0.112% | 58,397 | -15.568% |
| 2026-03-09 | 22.63 | 22.63 | 22.32 | 22.41 | -0.972% | 51,858 | -15.663% |
| 2026-03-06 | 22.67 | 22.71 | 22.50 | 22.63 | -0.220% | 38,947 | -16.483% |
| 2026-03-05 | 22.82 | 22.82 | 22.63 | 22.68 | -0.483% | 28,094 | -16.667% |
| 2026-03-04 | 22.60 | 22.88 | 22.60 | 22.79 | +0.975% | 40,242 | -17.069% |
| 2026-03-03 | 22.59 | 22.73 | 22.55 | 22.57 | -0.706% | 29,544 | -16.261% |
| 2026-03-02 | 22.46 | 22.75 | 22.42 | 22.73 | +1.025% | 61,832 | -16.852% |
| 2026-02-27 | 22.67 | 22.71 | 22.48 | 22.50 | -0.925% | 236,374 | -16.000% |
| 2026-02-26 | 22.80 | 22.84 | 22.65 | 22.71 | -0.220% | 26,100 | -16.777% |
| 2026-02-25 | 22.70 | 22.84 | 22.66 | 22.76 | +0.397% | 55,162 | -16.960% |
| 2026-02-24 | 22.68 | 22.78 | 22.62 | 22.67 | -0.176% | 50,048 | -16.630% |
| 2026-02-23 | 22.94 | 22.94 | 22.71 | 22.71 | -0.830% | 27,181 | -16.777% |
| 2026-02-20 | 22.86 | 22.96 | 22.83 | 22.90 | +0.307% | 35,909 | -17.467% |
| 2026-02-19 | 22.94 | 23.03 | 22.80 | 22.83 | -0.825% | 38,707 | -17.214% |
| 2026-02-18 | 23.18 | 23.22 | 22.95 | 23.02 | -0.346% | 60,110 | -17.897% |
| 2026-02-17 | 23.03 | 23.18 | 22.87 | 23.10 | +0.610% | 50,537 | -18.182% |
| 2026-02-13 | 22.88 | 23.02 | 22.78 | 22.96 | +0.350% | 36,357 | -17.683% |
| 2026-02-12 | 22.85 | 22.96 | 22.84 | 22.88 | +0.087% | 22,316 | -17.395% |
| 2026-02-11 | 22.94 | 23.00 | 22.85 | 22.86 | -0.131% | 617,432 | -17.323% |
| 2026-02-10 | 22.84 | 23.00 | 22.75 | 22.89 | +0.175% | 356,478 | -17.431% |
| 2026-02-09 | 22.80 | 22.85 | 22.59 | 22.85 | +0.395% | 34,066 | -17.287% |
| 2026-02-06 | 22.66 | 22.82 | 22.55 | 22.76 | +0.486% | 53,414 | -16.960% |
| 2026-02-05 | 22.68 | 22.68 | 22.40 | 22.65 | -0.132% | 27,844 | -16.556% |
| 2026-02-04 | 22.64 | 22.74 | 22.51 | 22.68 | +0.354% | 28,784 | -16.667% |
| 2026-02-03 | 22.66 | 22.66 | 22.45 | 22.60 | 0.000% | 38,142 | -16.372% |
| 2026-02-02 | 22.51 | 22.67 | 22.51 | 22.60 | +0.444% | 47,317 | -16.372% |
| 2026-01-30 | 22.65 | 22.65 | 22.50 | 22.50 | -0.837% | 56,518 | -16.000% |
| 2026-01-29 | 22.72 | 22.79 | 22.63 | 22.69 | -0.088% | 34,769 | -16.703% |
| 2026-01-28 | 22.84 | 22.85 | 22.61 | 22.71 | -0.176% | 37,659 | -16.777% |
| 2026-01-27 | 22.93 | 22.95 | 22.70 | 22.75 | -0.525% | 47,989 | -16.923% |
| 2026-01-26 | 22.91 | 22.93 | 22.76 | 22.87 | -0.175% | 33,204 | -17.359% |
| 2026-01-23 | 22.95 | 22.95 | 22.74 | 22.91 | +0.175% | 43,072 | -17.503% |
| 2026-01-22 | 22.90 | 23.04 | 22.87 | 22.87 | +0.175% | 32,397 | -17.359% |
| 2026-01-21 | 22.80 | 22.92 | 22.75 | 22.83 | +0.132% | 31,239 | -17.214% |
| 2026-01-20 | 22.84 | 22.88 | 22.70 | 22.80 | -0.219% | 61,555 | -17.105% |
| 2026-01-16 | 22.97 | 23.08 | 22.77 | 22.85 | -0.087% | 30,510 | -17.287% |
| 2026-01-15 | 23.00 | 23.05 | 22.87 | 22.87 | -0.218% | 27,404 | -17.359% |
| 2026-01-14 | 22.88 | 22.98 | 22.76 | 22.92 | +0.131% | 35,484 | -17.539% |
| 2026-01-13 | 22.85 | 22.99 | 22.76 | 22.89 | +0.219% | 38,026 | -17.431% |
| 2026-01-12 | 22.78 | 22.87 | 22.57 | 22.84 | +0.298% | 39,223 | -17.250% |
| 2026-01-09 | 22.68 | 22.78 | 22.68 | 22.77 | +0.495% | 50,661 | -17.004% |
| 2026-01-08 | 22.40 | 22.70 | 22.40 | 22.66 | +0.532% | 70,623 | -16.593% |
| 2026-01-07 | 22.52 | 22.60 | 22.48 | 22.54 | +0.267% | 24,890 | -16.149% |
| 2026-01-06 | 22.67 | 22.67 | 22.40 | 22.48 | -0.838% | 34,824 | -15.925% |
| 2026-01-05 | 22.40 | 22.71 | 22.35 | 22.67 | +1.386% | 92,025 | -16.630% |
| 2026-01-02 | 22.26 | 22.39 | 22.20 | 22.36 | +1.131% | 47,468 | -15.474% |
| 2025-12-31 | 22.20 | 22.30 | 21.93 | 22.11 | -0.629% | 117,391 | -14.518% |
| 2025-12-30 | 22.30 | 22.30 | 22.18 | 22.25 | -0.045% | 45,816 | -15.056% |
| 2025-12-29 | 22.23 | 22.36 | 22.23 | 22.26 | -0.396% | 54,654 | -15.094% |
| 2025-12-26 | 22.30 | 22.40 | 22.26 | 22.35 | +0.082% | 39,355 | -15.430% |
| 2025-12-24 | 22.22 | 22.37 | 22.22 | 22.33 | +0.360% | 24,111 | -15.361% |
| 2025-12-23 | 22.29 | 22.35 | 22.18 | 22.25 | -0.090% | 58,118 | -15.056% |
| 2025-12-22 | 22.28 | 22.43 | 22.27 | 22.27 | -0.269% | 94,988 | -15.132% |
| 2025-12-19 | 22.28 | 22.46 | 22.26 | 22.33 | -0.134% | 60,499 | -15.361% |
| 2025-12-18 | 22.24 | 22.48 | 22.20 | 22.36 | +0.585% | 72,040 | -15.474% |
| 2025-12-17 | 22.35 | 22.35 | 22.15 | 22.23 | -0.448% | 41,686 | -14.980% |
| 2025-12-16 | 22.11 | 22.37 | 22.09 | 22.33 | +1.041% | 92,832 | -15.361% |
| 2025-12-15 | 21.81 | 22.27 | 21.75 | 22.10 | 0.000% | 129,043 | -14.480% |
| 2025-12-12 | 22.19 | 22.26 | 22.09 | 22.10 | -0.763% | 57,135 | -14.480% |
| 2025-12-11 | 22.27 | 22.41 | 22.21 | 22.27 | -0.045% | 55,570 | -15.132% |
| 2025-12-10 | 22.11 | 22.41 | 22.11 | 22.28 | +0.496% | 47,868 | -15.171% |
| 2025-12-09 | 22.01 | 22.23 | 22.01 | 22.17 | +0.544% | 78,559 | -14.750% |
| 2025-12-08 | 21.88 | 22.10 | 21.80 | 22.05 | +0.869% | 80,191 | -14.286% |
| 2025-12-05 | 22.09 | 22.10 | 21.81 | 21.86 | -0.862% | 63,223 | -13.541% |
| 2025-12-04 | 22.10 | 22.20 | 22.00 | 22.05 | -0.226% | 62,526 | -14.286% |
| 2025-12-03 | 22.01 | 22.11 | 22.00 | 22.10 | +0.363% | 46,413 | -14.479% |
| 2025-12-02 | 21.82 | 22.02 | 21.82 | 22.02 | +0.732% | 69,553 | -14.169% |
| 2025-12-01 | 21.90 | 22.17 | 21.85 | 21.86 | -0.455% | 49,792 | -13.541% |
| 2025-11-28 | 22.05 | 22.17 | 21.90 | 21.96 | -0.453% | 94,205 | -13.934% |
| 2025-11-26 | 21.98 | 22.16 | 21.98 | 22.06 | +0.639% | 46,737 | -14.325% |
| 2025-11-25 | 21.92 | 22.15 | 21.90 | 21.92 | 0.000% | 48,173 | -13.777% |
| 2025-11-24 | 21.87 | 22.14 | 21.87 | 21.92 | +0.320% | 41,000 | -13.777% |
| 2025-11-21 | 21.82 | 21.98 | 21.73 | 21.85 | +0.137% | 33,981 | -13.501% |
| 2025-11-20 | 22.10 | 22.25 | 21.80 | 21.82 | -0.908% | 35,280 | -13.382% |
| 2025-11-19 | 22.15 | 22.15 | 21.98 | 22.02 | -0.272% | 26,805 | -14.169% |
| 2025-11-18 | 22.12 | 22.32 | 21.92 | 22.08 | 0.000% | 47,874 | -14.402% |
| 2025-11-17 | 22.30 | 22.45 | 21.88 | 22.08 | -1.164% | 80,411 | -14.402% |
| 2025-11-14 | 22.48 | 22.58 | 22.34 | 22.34 | -1.063% | 66,019 | -15.398% |
| 2025-11-13 | 22.99 | 23.03 | 22.58 | 22.58 | -1.526% | 25,102 | -16.298% |
| 2025-11-12 | 22.97 | 23.09 | 22.90 | 22.93 | -0.087% | 23,195 | -17.575% |
| 2025-11-11 | 22.73 | 22.96 | 22.73 | 22.95 | +0.968% | 34,290 | -17.647% |
| 2025-11-10 | 22.65 | 22.79 | 22.50 | 22.73 | +0.754% | 29,442 | -16.850% |
| 2025-11-07 | 22.46 | 22.63 | 22.22 | 22.56 | +0.669% | 66,316 | -16.223% |
| 2025-11-06 | 22.54 | 22.57 | 22.31 | 22.41 | -0.444% | 50,766 | -15.663% |
| 2025-11-05 | 22.53 | 22.69 | 22.45 | 22.51 | -0.089% | 45,113 | -16.037% |
| 2025-11-04 | 22.75 | 22.86 | 22.43 | 22.53 | -1.141% | 37,455 | -16.112% |
| 2025-11-03 | 22.80 | 22.90 | 22.63 | 22.79 | +0.396% | 73,566 | -17.069% |
| 2025-10-31 | 22.86 | 23.00 | 22.61 | 22.70 | -0.873% | 110,642 | -16.740% |
| 2025-10-30 | 23.30 | 23.32 | 22.70 | 22.90 | -1.927% | 44,950 | -17.467% |
| 2025-10-29 | 23.47 | 23.47 | 23.23 | 23.35 | -0.214% | 45,546 | -19.058% |
| 2025-10-28 | 23.48 | 23.48 | 23.36 | 23.40 | 0.000% | 25,437 | -19.231% |
| 2025-10-27 | 23.43 | 23.49 | 23.37 | 23.40 | -0.128% | 24,922 | -19.231% |
| 2025-10-24 | 23.47 | 23.47 | 23.23 | 23.43 | +0.171% | 26,833 | -19.334% |
| 2025-10-23 | 23.28 | 23.43 | 23.24 | 23.39 | +0.645% | 34,686 | -19.196% |
| 2025-10-22 | 23.30 | 23.36 | 23.07 | 23.24 | -0.215% | 43,565 | -18.675% |
| 2025-10-21 | 23.11 | 23.31 | 23.11 | 23.29 | +0.866% | 33,978 | -18.849% |
| 2025-10-20 | 22.83 | 23.10 | 22.83 | 23.09 | +1.095% | 30,373 | -18.146% |
| 2025-10-17 | 22.67 | 22.86 | 22.60 | 22.84 | +0.839% | 29,557 | -17.250% |
| 2025-10-16 | 22.69 | 22.77 | 22.60 | 22.65 | +0.221% | 24,120 | -16.556% |
| 2025-10-15 | 22.67 | 22.90 | 22.36 | 22.60 | -0.177% | 82,127 | -16.372% |
| 2025-10-14 | 22.94 | 23.06 | 22.52 | 22.64 | -1.906% | 85,307 | -16.519% |
| 2025-10-13 | 23.08 | 23.09 | 22.92 | 23.08 | +0.830% | 14,705 | -18.111% |
| 2025-10-10 | 23.08 | 23.12 | 22.86 | 22.89 | -0.823% | 31,041 | -17.431% |
| 2025-10-09 | 23.18 | 23.18 | 23.01 | 23.08 | -0.216% | 24,925 | -18.111% |
| 2025-10-08 | 23.20 | 23.20 | 23.06 | 23.13 | -0.302% | 30,377 | -18.288% |
| 2025-10-07 | 23.07 | 23.20 | 23.04 | 23.20 | +0.651% | 53,297 | -18.534% |
| 2025-10-06 | 23.15 | 23.16 | 23.00 | 23.05 | -0.303% | 29,960 | -18.004% |
| 2025-10-03 | 23.15 | 23.22 | 23.05 | 23.12 | +0.043% | 63,593 | -18.253% |
| 2025-10-02 | 23.19 | 23.23 | 23.08 | 23.11 | -0.086% | 35,936 | -18.217% |
| 2025-10-01 | 22.96 | 23.15 | 22.90 | 23.13 | +1.181% | 50,526 | -18.288% |
| 2025-09-30 | 23.45 | 23.60 | 22.63 | 22.86 | -2.140% | 137,561 | -17.323% |
| 2025-09-29 | 23.56 | 23.62 | 23.22 | 23.36 | -0.807% | 23,182 | -19.092% |
| 2025-09-26 | 23.50 | 23.60 | 23.21 | 23.55 | +0.684% | 44,363 | -19.745% |
| 2025-09-25 | 23.51 | 23.53 | 23.24 | 23.39 | -0.595% | 48,346 | -19.196% |
| 2025-09-24 | 23.46 | 23.59 | 23.38 | 23.53 | -0.085% | 39,426 | -19.677% |
| 2025-09-23 | 23.54 | 23.65 | 23.38 | 23.55 | +0.255% | 31,426 | -19.745% |
| 2025-09-22 | 23.51 | 23.55 | 23.31 | 23.49 | +0.213% | 28,448 | -19.540% |
| 2025-09-19 | 23.18 | 23.61 | 23.04 | 23.44 | +1.253% | 57,947 | -19.369% |
| 2025-09-18 | 23.01 | 23.30 | 22.98 | 23.15 | +0.390% | 29,511 | -18.359% |
| 2025-09-17 | 23.15 | 23.38 | 22.94 | 23.06 | -0.216% | 48,672 | -18.040% |
| 2025-09-16 | 23.37 | 23.37 | 23.05 | 23.11 | -1.113% | 101,139 | -18.217% |
| 2025-09-15 | 23.40 | 23.61 | 23.17 | 23.37 | -1.184% | 59,912 | -19.127% |
| 2025-09-12 | 23.77 | 23.82 | 23.57 | 23.65 | -0.211% | 32,730 | -20.085% |
| 2025-09-11 | 23.65 | 23.84 | 23.64 | 23.70 | +0.381% | 54,855 | -20.253% |
| 2025-09-10 | 23.62 | 23.69 | 23.47 | 23.61 | +0.255% | 42,198 | -19.949% |
| 2025-09-09 | 23.62 | 23.63 | 23.41 | 23.55 | +0.085% | 46,196 | -19.745% |
| 2025-09-08 | 23.58 | 23.64 | 23.45 | 23.53 | +0.298% | 39,303 | -19.677% |
| 2025-09-05 | 23.15 | 23.50 | 23.07 | 23.46 | +1.867% | 43,934 | -19.437% |
| 2025-09-04 | 22.95 | 23.03 | 22.90 | 23.03 | +0.700% | 28,758 | -17.933% |
| 2025-09-03 | 22.77 | 22.94 | 22.74 | 22.87 | +0.616% | 29,674 | -17.359% |
| 2025-09-02 | 22.61 | 22.94 | 22.61 | 22.73 | +0.309% | 32,207 | -16.850% |
| 2025-08-29 | 23.20 | 23.22 | 22.56 | 22.66 | -2.201% | 159,024 | -16.593% |
| 2025-08-28 | 23.20 | 23.24 | 23.12 | 23.17 | +0.086% | 41,162 | -18.429% |
| 2025-08-27 | 23.08 | 23.19 | 23.00 | 23.15 | +0.652% | 31,084 | -18.359% |
| 2025-08-26 | 23.21 | 23.25 | 23.00 | 23.00 | -0.905% | 45,042 | -17.826% |
| 2025-08-25 | 23.28 | 23.45 | 23.02 | 23.21 | -0.301% | 39,809 | -18.570% |
| 2025-08-22 | 23.17 | 23.40 | 23.08 | 23.28 | +0.867% | 33,658 | -18.814% |
| 2025-08-21 | 23.17 | 23.29 | 22.98 | 23.08 | -0.517% | 38,417 | -18.111% |
| 2025-08-20 | 22.91 | 23.29 | 22.88 | 23.20 | +1.399% | 55,852 | -18.534% |
| 2025-08-19 | 22.64 | 22.93 | 22.61 | 22.88 | +1.060% | 42,249 | -17.395% |
| 2025-08-18 | 22.51 | 22.64 | 22.39 | 22.64 | +0.578% | 35,014 | -16.519% |
| 2025-08-15 | 22.56 | 22.74 | 22.35 | 22.51 | -0.706% | 39,425 | -16.037% |
| 2025-08-14 | 22.83 | 22.83 | 22.51 | 22.67 | -0.701% | 24,887 | -16.630% |
| 2025-08-13 | 22.67 | 22.88 | 22.40 | 22.83 | +1.242% | 45,115 | -17.214% |
| 2025-08-12 | 22.25 | 22.55 | 22.25 | 22.55 | +1.348% | 45,979 | -16.186% |
| 2025-08-11 | 22.07 | 22.30 | 21.99 | 22.25 | +0.770% | 35,774 | -15.056% |
| 2025-08-08 | 22.01 | 22.11 | 21.83 | 22.08 | +0.272% | 53,648 | -14.402% |
| 2025-08-07 | 22.07 | 22.39 | 21.85 | 22.02 | -0.068% | 53,780 | -14.169% |
| 2025-08-06 | 22.30 | 22.65 | 21.97 | 22.04 | -1.409% | 51,946 | -14.227% |
| 2025-08-05 | 22.44 | 22.60 | 22.29 | 22.35 | -0.401% | 27,719 | -15.436% |
| 2025-08-04 | 22.33 | 22.58 | 22.33 | 22.44 | +0.945% | 41,296 | -15.775% |
| 2025-08-01 | 22.14 | 22.39 | 22.13 | 22.23 | +0.180% | 18,081 | -14.980% |
| 2025-07-31 | 22.19 | 22.37 | 21.99 | 22.19 | +0.407% | 199,430 | -14.826% |
| 2025-07-30 | 22.30 | 22.46 | 21.99 | 22.10 | -0.719% | 84,561 | -14.480% |
| 2025-07-29 | 22.00 | 22.27 | 21.96 | 22.26 | +1.182% | 36,547 | -15.094% |
| 2025-07-28 | 22.00 | 22.25 | 21.87 | 22.00 | -0.272% | 76,201 | -14.091% |
| 2025-07-25 | 21.62 | 22.06 | 21.62 | 22.06 | +1.941% | 93,184 | -14.325% |
| 2025-07-24 | 21.34 | 21.68 | 21.34 | 21.64 | +1.405% | 40,517 | -12.661% |
| 2025-07-23 | 21.33 | 21.45 | 21.26 | 21.34 | +0.376% | 60,322 | -11.434% |
| 2025-07-22 | 21.30 | 21.50 | 21.25 | 21.26 | -0.188% | 32,363 | -11.101% |
| 2025-07-21 | 21.38 | 21.57 | 21.30 | 21.30 | 0.000% | 67,785 | -11.268% |
| 2025-07-18 | 21.45 | 21.45 | 21.28 | 21.30 | -0.328% | 30,134 | -11.268% |
| 2025-07-17 | 21.23 | 21.48 | 21.21 | 21.37 | +0.897% | 107,835 | -11.558% |
| 2025-07-16 | 21.37 | 21.40 | 21.06 | 21.18 | -0.796% | 46,393 | -10.765% |
| 2025-07-15 | 21.51 | 21.62 | 21.21 | 21.35 | -0.513% | 27,864 | -11.475% |
| 2025-07-14 | 21.42 | 21.67 | 21.34 | 21.46 | -0.325% | 61,013 | -11.929% |
| 2025-07-11 | 21.66 | 21.93 | 21.41 | 21.53 | -1.057% | 67,996 | -12.216% |
| 2025-07-10 | 21.49 | 21.79 | 21.46 | 21.76 | +1.256% | 46,067 | -13.143% |
| 2025-07-09 | 21.25 | 21.55 | 21.25 | 21.49 | +1.416% | 36,516 | -12.052% |
| 2025-07-08 | 20.98 | 21.21 | 20.96 | 21.19 | +0.953% | 49,060 | -10.807% |
| 2025-07-07 | 21.13 | 21.26 | 20.97 | 20.99 | -0.803% | 53,898 | -9.957% |
| 2025-07-03 | 21.23 | 21.29 | 21.06 | 21.16 | +0.142% | 21,760 | -10.681% |
| 2025-07-02 | 20.70 | 21.16 | 20.70 | 21.13 | +2.077% | 53,688 | -10.554% |
| 2025-07-01 | 20.68 | 20.87 | 20.63 | 20.70 | +0.730% | 49,895 | -8.696% |
| 2025-06-30 | 20.96 | 21.00 | 20.53 | 20.55 | -1.344% | 196,073 | -8.029% |
| 2025-06-27 | 20.94 | 21.17 | 20.83 | 20.83 | -0.525% | 50,934 | -9.265% |
| 2025-06-26 | 20.72 | 21.00 | 20.70 | 20.94 | +1.062% | 26,648 | -9.742% |
| 2025-06-25 | 20.87 | 20.90 | 20.00 | 20.72 | -0.480% | 32,260 | -8.784% |
| 2025-06-24 | 20.82 | 20.97 | 20.80 | 20.82 | +0.289% | 59,352 | -9.222% |
| 2025-06-23 | 20.80 | 20.80 | 20.68 | 20.76 | +0.048% | 29,398 | -8.960% |
| 2025-06-20 | 20.57 | 20.80 | 20.57 | 20.75 | +0.728% | 33,925 | -8.916% |
| 2025-06-18 | 20.53 | 20.73 | 20.44 | 20.60 | +0.341% | 49,075 | -8.252% |
| 2025-06-17 | 20.51 | 20.57 | 20.35 | 20.53 | -0.146% | 26,921 | -7.940% |
| 2025-06-16 | 20.93 | 20.93 | 20.33 | 20.56 | -1.249% | 64,638 | -8.074% |
| 2025-06-13 | 20.81 | 20.89 | 20.68 | 20.82 | -2.024% | 28,859 | -9.222% |
| 2025-06-12 | 21.29 | 21.35 | 21.12 | 21.25 | +0.616% | 39,258 | -11.059% |
| 2025-06-11 | 21.22 | 21.34 | 21.10 | 21.12 | -0.330% | 30,921 | -10.511% |
| 2025-06-10 | 21.17 | 21.27 | 21.05 | 21.19 | +0.284% | 37,047 | -10.807% |
| 2025-06-09 | 21.19 | 21.24 | 21.10 | 21.13 | -0.377% | 30,132 | -10.554% |
| 2025-06-06 | 21.38 | 21.43 | 21.19 | 21.21 | -0.656% | 30,953 | -10.891% |
| 2025-06-05 | 21.32 | 21.58 | 21.30 | 21.35 | +0.376% | 68,513 | -11.475% |
| 2025-06-04 | 21.20 | 21.47 | 21.15 | 21.27 | +0.663% | 68,823 | -11.142% |
| 2025-06-03 | 21.02 | 21.17 | 21.02 | 21.13 | +0.380% | 42,153 | -10.554% |
| 2025-06-02 | 21.18 | 21.20 | 20.78 | 21.05 | -0.661% | 38,663 | -10.214% |
| 2025-05-30 | 20.93 | 21.26 | 20.90 | 21.19 | +1.291% | 159,066 | -10.807% |
| 2025-05-29 | 20.92 | 20.97 | 20.78 | 20.92 | +0.336% | 38,041 | -9.656% |
| 2025-05-28 | 20.88 | 20.91 | 20.75 | 20.85 | -0.048% | 45,209 | -9.353% |
| 2025-05-27 | 20.54 | 20.86 | 20.54 | 20.86 | +2.005% | 107,549 | -9.396% |
| 2025-05-23 | 20.32 | 20.48 | 20.30 | 20.45 | +0.541% | 57,812 | -7.579% |
| 2025-05-22 | 20.14 | 20.42 | 20.11 | 20.34 | +0.444% | 71,143 | -7.080% |
| 2025-05-21 | 20.40 | 20.44 | 20.11 | 20.25 | -1.026% | 70,069 | -6.667% |
| 2025-05-20 | 20.48 | 20.63 | 20.38 | 20.46 | -0.195% | 47,323 | -7.625% |
| 2025-05-19 | 20.22 | 20.54 | 20.22 | 20.50 | +0.539% | 72,658 | -7.805% |
| 2025-05-16 | 20.27 | 20.39 | 20.14 | 20.39 | +0.891% | 97,066 | -7.308% |
| 2025-05-15 | 20.29 | 20.44 | 20.12 | 20.21 | 0.000% | 137,347 | -6.482% |
| 2025-05-14 | 20.88 | 20.90 | 20.17 | 20.21 | -3.162% | 235,697 | -6.482% |
| 2025-05-13 | 20.87 | 20.99 | 20.86 | 20.87 | +0.048% | 32,790 | -9.439% |
| 2025-05-12 | 20.84 | 20.95 | 20.67 | 20.86 | +0.724% | 82,647 | -9.396% |
| 2025-05-09 | 20.73 | 20.88 | 20.64 | 20.71 | +0.388% | 29,229 | -8.740% |
| 2025-05-08 | 20.83 | 20.89 | 20.63 | 20.63 | -0.386% | 38,752 | -8.386% |
| 2025-05-07 | 20.66 | 20.92 | 20.66 | 20.71 | +0.485% | 23,729 | -8.740% |
| 2025-05-06 | 20.48 | 20.69 | 20.43 | 20.61 | +0.439% | 43,314 | -8.297% |
| 2025-05-05 | 20.61 | 20.75 | 20.44 | 20.52 | -0.437% | 86,838 | -7.895% |
| 2025-05-02 | 20.75 | 21.05 | 20.46 | 20.61 | -0.531% | 57,387 | -8.297% |
| 2025-05-01 | 20.94 | 21.05 | 20.47 | 20.72 | -0.576% | 43,029 | -8.784% |
| 2025-04-30 | 21.01 | 21.09 | 20.79 | 20.84 | -1.559% | 57,821 | -9.309% |
| 2025-04-29 | 21.15 | 21.26 | 21.05 | 21.17 | +0.095% | 32,037 | -10.723% |
| 2025-04-28 | 21.21 | 21.26 | 21.08 | 21.15 | -0.236% | 43,483 | -10.638% |
| 2025-04-25 | 21.14 | 21.20 | 21.00 | 21.20 | +0.665% | 41,292 | -10.849% |
| 2025-04-24 | 21.01 | 21.14 | 21.00 | 21.06 | +0.766% | 49,349 | -10.256% |
| 2025-04-23 | 20.80 | 20.97 | 20.72 | 20.90 | +1.604% | 58,806 | -9.569% |
| 2025-04-22 | 20.42 | 20.65 | 20.31 | 20.57 | +1.430% | 51,690 | -8.119% |
| 2025-04-21 | 20.21 | 20.37 | 20.12 | 20.28 | -0.049% | 165,196 | -6.805% |
| 2025-04-17 | 20.32 | 20.38 | 20.21 | 20.29 | +0.346% | 45,974 | -6.851% |
| 2025-04-16 | 20.17 | 20.40 | 20.08 | 20.22 | -0.099% | 58,695 | -6.528% |
| 2025-04-15 | 20.20 | 20.37 | 20.15 | 20.24 | 0.000% | 60,717 | -6.621% |