STT/PG
State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series G
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.57USD0.000%(0.00)8,878
STT/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.75 | 19.90 | 19.57 | 19.57 | -0.255% | 64,903 | 0.000% |
| 2026-10-01 | 19.56 | 19.74 | 19.38 | 19.62 | +0.307% | 190,637 | -0.255% |
| 2026-09-30 | 19.68 | 19.75 | 19.42 | 19.56 | -0.458% | 138,411 | +0.051% |
| 2026-09-29 | 19.73 | 19.76 | 19.53 | 19.65 | -0.304% | 84,541 | -0.407% |
| 2026-09-28 | 19.77 | 19.90 | 19.58 | 19.71 | -0.805% | 58,379 | -0.710% |
| 2026-09-25 | 19.61 | 20.15 | 19.57 | 19.87 | +0.965% | 135,919 | -1.510% |
| 2026-09-24 | 19.68 | 19.98 | 19.67 | 19.68 | -0.706% | 182,496 | -0.559% |
| 2026-09-23 | 19.87 | 20.05 | 19.55 | 19.82 | -0.352% | 104,403 | -1.261% |
| 2026-09-22 | 19.94 | 20.09 | 19.87 | 19.89 | -0.100% | 70,803 | -1.609% |
| 2026-09-21 | 20.00 | 20.15 | 19.91 | 19.91 | -0.400% | 67,845 | -1.708% |
| 2026-09-18 | 19.89 | 20.15 | 19.82 | 19.99 | -0.349% | 51,789 | -2.101% |
| 2026-09-17 | 20.20 | 20.35 | 19.85 | 20.06 | -0.298% | 75,574 | -2.443% |
| 2026-09-16 | 19.74 | 20.16 | 19.68 | 20.12 | +1.004% | 80,498 | -2.734% |
| 2026-09-15 | 19.97 | 20.05 | 19.18 | 19.92 | -0.200% | 744,846 | -1.757% |
| 2026-09-14 | 19.86 | 20.10 | 19.78 | 19.96 | +0.706% | 157,497 | -1.954% |
| 2026-09-11 | 19.73 | 19.87 | 19.73 | 19.82 | +0.609% | 100,841 | -1.261% |
| 2026-09-10 | 19.93 | 20.07 | 19.62 | 19.70 | -1.253% | 76,967 | -0.660% |
| 2026-09-09 | 20.21 | 20.28 | 19.82 | 19.95 | -1.384% | 78,962 | -1.905% |
| 2026-09-08 | 20.23 | 20.36 | 20.17 | 20.23 | -0.148% | 44,447 | -3.262% |
| 2026-09-04 | 20.34 | 20.34 | 20.25 | 20.26 | +0.148% | 26,712 | -3.406% |
| 2026-09-03 | 20.31 | 20.45 | 20.21 | 20.23 | -0.099% | 60,001 | -3.262% |
| 2026-09-02 | 20.25 | 20.34 | 20.19 | 20.25 | -0.197% | 59,080 | -3.358% |
| 2026-09-01 | 20.35 | 20.39 | 20.23 | 20.29 | -1.648% | 55,316 | -3.549% |
| 2026-08-31 | 20.63 | 20.80 | 20.60 | 20.63 | -0.048% | 44,321 | -5.138% |
| 2026-08-28 | 20.74 | 20.78 | 20.64 | 20.64 | -0.290% | 49,126 | -5.184% |
| 2026-08-27 | 20.75 | 20.79 | 20.68 | 20.70 | +0.097% | 49,202 | -5.459% |
| 2026-08-26 | 20.76 | 20.78 | 20.66 | 20.68 | -0.433% | 59,419 | -5.368% |
| 2026-08-25 | 20.78 | 20.85 | 20.68 | 20.77 | +0.435% | 91,471 | -5.778% |
| 2026-08-24 | 20.72 | 20.87 | 20.65 | 20.68 | -0.097% | 58,267 | -5.368% |
| 2026-08-21 | 20.75 | 20.82 | 20.68 | 20.70 | -0.529% | 30,294 | -5.459% |
| 2026-08-20 | 20.77 | 20.87 | 20.70 | 20.81 | -0.287% | 50,058 | -5.959% |
| 2026-08-19 | 20.80 | 20.93 | 20.75 | 20.87 | +0.700% | 70,084 | -6.229% |
| 2026-08-18 | 20.91 | 20.94 | 20.71 | 20.73 | -0.885% | 37,240 | -5.573% |
| 2026-08-17 | 21.08 | 21.08 | 20.91 | 20.91 | -0.523% | 36,852 | -6.408% |
| 2026-08-14 | 21.09 | 21.09 | 21.01 | 21.02 | -0.143% | 26,732 | -6.898% |
| 2026-08-13 | 21.13 | 21.13 | 21.05 | 21.05 | 0.000% | 32,696 | -7.031% |
| 2026-08-12 | 21.00 | 21.11 | 21.00 | 21.05 | +0.190% | 35,466 | -7.031% |
| 2026-08-11 | 21.07 | 21.07 | 20.99 | 21.01 | -0.615% | 62,655 | -6.854% |
| 2026-08-10 | 21.15 | 21.21 | 21.02 | 21.14 | -0.095% | 42,690 | -7.427% |
| 2026-08-07 | 21.16 | 21.23 | 21.15 | 21.16 | +0.095% | 27,464 | -7.514% |
| 2026-08-06 | 21.30 | 21.30 | 21.14 | 21.14 | -0.518% | 61,932 | -7.427% |
| 2026-08-05 | 21.34 | 21.34 | 21.21 | 21.25 | -0.141% | 81,211 | -7.906% |
| 2026-08-04 | 21.34 | 21.34 | 21.25 | 21.28 | -0.094% | 47,745 | -8.036% |
| 2026-08-03 | 21.26 | 21.34 | 21.26 | 21.30 | +0.424% | 20,730 | -8.122% |
| 2026-07-31 | 21.27 | 21.39 | 21.21 | 21.21 | -0.188% | 56,435 | -7.732% |
| 2026-07-30 | 21.16 | 21.30 | 21.16 | 21.25 | +0.331% | 50,723 | -7.906% |
| 2026-07-29 | 21.18 | 21.23 | 21.12 | 21.18 | -0.236% | 40,000 | -7.602% |
| 2026-07-28 | 21.18 | 21.30 | 21.16 | 21.23 | +0.283% | 33,690 | -7.819% |
| 2026-07-27 | 21.30 | 21.30 | 21.13 | 21.17 | -0.047% | 33,488 | -7.558% |
| 2026-07-24 | 21.16 | 21.24 | 21.16 | 21.18 | +0.095% | 31,432 | -7.602% |
| 2026-07-23 | 21.23 | 21.31 | 21.13 | 21.16 | -0.983% | 56,157 | -7.514% |
| 2026-07-22 | 21.39 | 21.41 | 21.34 | 21.37 | -0.140% | 62,551 | -8.423% |
| 2026-07-21 | 21.46 | 21.46 | 21.33 | 21.40 | -0.027% | 52,272 | -8.551% |
| 2026-07-20 | 21.44 | 21.45 | 21.36 | 21.41 | -0.066% | 120,491 | -8.576% |
| 2026-07-17 | 21.33 | 21.42 | 21.30 | 21.42 | +0.375% | 32,255 | -8.637% |
| 2026-07-16 | 21.33 | 21.39 | 21.33 | 21.34 | -0.234% | 33,305 | -8.294% |
| 2026-07-15 | 21.30 | 21.40 | 21.30 | 21.39 | +0.281% | 36,454 | -8.509% |
| 2026-07-14 | 21.30 | 21.37 | 21.26 | 21.33 | +0.471% | 30,284 | -8.251% |
| 2026-07-13 | 21.27 | 21.30 | 21.21 | 21.23 | -0.375% | 40,350 | -7.819% |
| 2026-07-10 | 21.43 | 21.43 | 21.30 | 21.31 | -0.374% | 23,860 | -8.165% |
| 2026-07-09 | 21.35 | 21.43 | 21.33 | 21.39 | +0.187% | 28,175 | -8.509% |
| 2026-07-08 | 21.48 | 21.48 | 21.31 | 21.35 | -0.605% | 22,244 | -8.337% |
| 2026-07-07 | 21.45 | 21.55 | 21.40 | 21.48 | -0.093% | 35,253 | -8.892% |
| 2026-07-06 | 21.47 | 21.55 | 21.45 | 21.50 | +0.210% | 31,042 | -8.977% |
| 2026-07-02 | 21.54 | 21.60 | 21.42 | 21.45 | -0.070% | 25,526 | -8.786% |
| 2026-07-01 | 21.49 | 21.66 | 21.44 | 21.47 | -0.093% | 66,436 | -8.850% |
| 2026-06-30 | 21.57 | 21.62 | 21.37 | 21.49 | -0.186% | 190,278 | -8.934% |
| 2026-06-29 | 21.45 | 21.61 | 21.37 | 21.53 | +0.607% | 45,477 | -9.104% |
| 2026-06-26 | 21.39 | 21.42 | 21.31 | 21.40 | -0.187% | 45,059 | -8.551% |
| 2026-06-25 | 21.43 | 21.45 | 21.35 | 21.44 | +0.281% | 59,156 | -8.722% |
| 2026-06-24 | 21.38 | 21.41 | 21.31 | 21.38 | +0.141% | 31,183 | -8.466% |
| 2026-06-23 | 21.37 | 21.42 | 21.27 | 21.35 | -0.094% | 36,683 | -8.337% |
| 2026-06-22 | 21.61 | 21.61 | 21.32 | 21.37 | -1.065% | 49,157 | -8.423% |
| 2026-06-18 | 21.61 | 21.70 | 21.58 | 21.60 | +0.093% | 51,000 | -9.398% |
| 2026-06-17 | 21.67 | 21.73 | 21.58 | 21.58 | -0.461% | 147,668 | -9.314% |
| 2026-06-16 | 21.62 | 21.77 | 21.62 | 21.68 | +0.185% | 100,346 | -9.732% |
| 2026-06-15 | 21.67 | 21.70 | 21.51 | 21.64 | +0.278% | 28,585 | -9.566% |
| 2026-06-12 | 21.58 | 21.58 | 21.48 | 21.58 | +0.186% | 21,307 | -9.314% |
| 2026-06-11 | 21.32 | 21.62 | 21.31 | 21.54 | +1.365% | 101,322 | -9.146% |
| 2026-06-10 | 21.33 | 21.39 | 21.22 | 21.25 | -0.328% | 47,965 | -7.906% |
| 2026-06-09 | 21.26 | 21.36 | 21.16 | 21.32 | +0.235% | 67,882 | -8.208% |
| 2026-06-08 | 21.32 | 21.37 | 21.25 | 21.27 | -0.235% | 32,443 | -7.992% |
| 2026-06-05 | 21.43 | 21.44 | 21.28 | 21.32 | -0.606% | 37,390 | -8.208% |
| 2026-06-04 | 21.34 | 21.46 | 21.33 | 21.45 | +0.421% | 30,290 | -8.765% |
| 2026-06-03 | 21.50 | 21.50 | 21.33 | 21.36 | -0.651% | 40,823 | -8.380% |
| 2026-06-02 | 21.54 | 21.64 | 21.42 | 21.50 | -0.417% | 45,090 | -8.977% |
| 2026-06-01 | 21.66 | 21.66 | 21.53 | 21.59 | -1.461% | 30,010 | -9.356% |
| 2026-05-29 | 22.05 | 22.05 | 21.87 | 21.91 | -0.318% | 62,687 | -10.680% |
| 2026-05-28 | 21.97 | 22.05 | 21.90 | 21.98 | +0.365% | 50,008 | -10.965% |
| 2026-05-27 | 21.90 | 21.98 | 21.88 | 21.90 | +0.183% | 32,988 | -10.639% |
| 2026-05-26 | 21.82 | 21.92 | 21.82 | 21.86 | +0.367% | 71,268 | -10.476% |
| 2026-05-22 | 21.85 | 21.86 | 21.75 | 21.78 | -0.298% | 33,281 | -10.147% |
| 2026-05-21 | 21.85 | 21.98 | 21.77 | 21.84 | -0.478% | 40,896 | -10.414% |
| 2026-05-20 | 21.92 | 22.00 | 21.82 | 21.95 | +0.688% | 30,615 | -10.843% |
| 2026-05-19 | 21.91 | 22.07 | 21.80 | 21.80 | -1.268% | 46,582 | -10.229% |
| 2026-05-18 | 22.17 | 22.17 | 22.00 | 22.08 | -0.136% | 27,247 | -11.368% |
| 2026-05-15 | 22.20 | 22.20 | 22.02 | 22.11 | -0.490% | 41,650 | -11.488% |
| 2026-05-14 | 22.36 | 22.36 | 22.16 | 22.22 | -0.408% | 23,480 | -11.922% |
| 2026-05-13 | 22.33 | 22.33 | 22.22 | 22.31 | +0.045% | 53,185 | -12.281% |
| 2026-05-12 | 22.30 | 22.33 | 22.25 | 22.30 | -0.224% | 19,189 | -12.242% |
| 2026-05-11 | 22.23 | 22.36 | 22.23 | 22.35 | +0.404% | 40,261 | -12.438% |
| 2026-05-08 | 22.25 | 22.31 | 22.21 | 22.26 | +0.180% | 27,697 | -12.084% |
| 2026-05-07 | 22.25 | 22.27 | 22.18 | 22.22 | +0.090% | 34,080 | -11.926% |
| 2026-05-06 | 22.18 | 22.30 | 22.18 | 22.20 | +0.248% | 29,910 | -11.847% |
| 2026-05-05 | 22.11 | 22.26 | 22.10 | 22.14 | -0.045% | 29,074 | -11.628% |
| 2026-05-04 | 22.31 | 22.32 | 22.14 | 22.16 | -0.606% | 25,681 | -11.668% |
| 2026-05-01 | 22.33 | 22.37 | 22.25 | 22.29 | +0.135% | 14,889 | -12.203% |
| 2026-04-30 | 22.25 | 22.30 | 22.12 | 22.26 | +0.225% | 29,018 | -12.084% |
| 2026-04-29 | 22.29 | 22.32 | 22.15 | 22.21 | -0.448% | 22,044 | -11.887% |
| 2026-04-28 | 22.36 | 22.37 | 22.26 | 22.31 | -0.179% | 29,310 | -12.281% |
| 2026-04-27 | 22.35 | 22.41 | 22.34 | 22.35 | -0.134% | 32,656 | -12.438% |
| 2026-04-24 | 22.27 | 22.38 | 22.27 | 22.38 | +0.539% | 27,442 | -12.556% |
| 2026-04-23 | 22.31 | 22.43 | 22.24 | 22.26 | -0.224% | 28,056 | -12.085% |
| 2026-04-22 | 22.27 | 22.43 | 22.19 | 22.31 | +0.495% | 38,195 | -12.281% |
| 2026-04-21 | 22.30 | 22.30 | 22.17 | 22.20 | -0.180% | 39,036 | -11.847% |
| 2026-04-20 | 22.25 | 22.29 | 22.22 | 22.24 | -0.135% | 64,293 | -12.005% |
| 2026-04-17 | 22.18 | 22.29 | 22.15 | 22.27 | +0.633% | 79,308 | -12.124% |
| 2026-04-16 | 22.33 | 22.33 | 22.13 | 22.13 | -0.584% | 32,018 | -11.568% |
| 2026-04-15 | 22.20 | 22.31 | 22.18 | 22.26 | +0.225% | 22,177 | -12.084% |
| 2026-04-14 | 22.18 | 22.31 | 22.14 | 22.21 | +0.407% | 27,575 | -11.887% |
| 2026-04-13 | 22.12 | 22.24 | 22.03 | 22.12 | -0.360% | 193,084 | -11.528% |
| 2026-04-10 | 22.14 | 22.27 | 22.14 | 22.20 | +0.045% | 19,374 | -11.847% |
| 2026-04-09 | 22.16 | 22.20 | 22.13 | 22.19 | +0.226% | 21,317 | -11.807% |
| 2026-04-08 | 22.16 | 22.25 | 22.11 | 22.14 | +0.545% | 18,355 | -11.608% |
| 2026-04-07 | 21.90 | 22.02 | 21.85 | 22.02 | +0.091% | 29,860 | -11.126% |
| 2026-04-06 | 21.91 | 22.01 | 21.82 | 22.00 | +0.663% | 31,593 | -11.045% |
| 2026-04-02 | 21.73 | 21.87 | 21.73 | 21.86 | +0.575% | 18,150 | -10.455% |
| 2026-04-01 | 21.66 | 21.88 | 21.63 | 21.73 | +0.509% | 41,446 | -9.940% |
| 2026-03-31 | 21.62 | 21.75 | 21.59 | 21.62 | +0.093% | 191,706 | -9.482% |
| 2026-03-30 | 21.77 | 21.81 | 21.57 | 21.60 | -0.598% | 36,900 | -9.398% |
| 2026-03-27 | 21.82 | 21.85 | 21.67 | 21.73 | -0.412% | 43,299 | -9.940% |
| 2026-03-26 | 21.83 | 21.96 | 21.82 | 21.82 | -0.411% | 65,062 | -10.312% |
| 2026-03-25 | 22.05 | 22.09 | 21.91 | 21.91 | +0.137% | 46,275 | -10.680% |
| 2026-03-24 | 21.80 | 22.00 | 21.80 | 21.88 | -0.319% | 31,139 | -10.558% |
| 2026-03-23 | 22.00 | 22.00 | 21.90 | 21.95 | +0.550% | 41,126 | -10.843% |
| 2026-03-20 | 22.16 | 22.16 | 21.77 | 21.83 | -1.578% | 43,904 | -10.353% |
| 2026-03-19 | 22.15 | 22.20 | 22.05 | 22.18 | +0.135% | 32,373 | -11.767% |
| 2026-03-18 | 22.28 | 22.28 | 22.12 | 22.15 | -0.762% | 19,494 | -11.648% |
| 2026-03-17 | 22.18 | 22.32 | 22.12 | 22.32 | +0.950% | 32,539 | -12.321% |
| 2026-03-16 | 22.25 | 22.33 | 22.08 | 22.11 | +0.181% | 56,956 | -11.488% |
| 2026-03-13 | 22.41 | 22.41 | 22.07 | 22.07 | -1.076% | 31,267 | -11.328% |
| 2026-03-12 | 22.41 | 22.95 | 22.27 | 22.31 | -0.446% | 119,377 | -12.281% |
| 2026-03-11 | 22.42 | 22.43 | 22.30 | 22.41 | +0.179% | 31,721 | -12.673% |
| 2026-03-10 | 22.41 | 22.43 | 22.31 | 22.37 | +0.089% | 23,334 | -12.517% |
| 2026-03-09 | 22.35 | 22.37 | 22.24 | 22.35 | -0.357% | 32,470 | -12.438% |
| 2026-03-06 | 22.48 | 22.50 | 22.34 | 22.43 | -0.400% | 28,899 | -12.751% |
| 2026-03-05 | 22.61 | 22.75 | 22.52 | 22.52 | -0.398% | 17,060 | -13.099% |
| 2026-03-04 | 22.70 | 22.73 | 22.60 | 22.61 | -0.088% | 21,994 | -13.445% |
| 2026-03-03 | 22.52 | 22.65 | 22.52 | 22.63 | -0.308% | 19,398 | -13.522% |
| 2026-03-02 | 22.66 | 22.78 | 22.63 | 22.70 | -1.261% | 21,596 | -13.789% |
| 2026-02-27 | 23.01 | 23.09 | 22.85 | 22.99 | -0.304% | 112,362 | -14.876% |
| 2026-02-26 | 23.07 | 23.14 | 23.05 | 23.06 | 0.000% | 21,317 | -15.134% |
| 2026-02-25 | 23.03 | 23.10 | 23.01 | 23.06 | +0.348% | 19,067 | -15.134% |
| 2026-02-24 | 23.02 | 23.08 | 22.92 | 22.98 | -0.087% | 23,858 | -14.839% |
| 2026-02-23 | 23.18 | 23.18 | 23.00 | 23.00 | -0.519% | 25,354 | -14.913% |
| 2026-02-20 | 23.12 | 23.19 | 23.12 | 23.12 | 0.000% | 18,592 | -15.355% |
| 2026-02-19 | 23.19 | 23.26 | 23.05 | 23.12 | -0.516% | 43,396 | -15.355% |
| 2026-02-18 | 23.46 | 23.54 | 23.16 | 23.24 | -0.684% | 35,635 | -15.792% |
| 2026-02-17 | 23.45 | 23.51 | 23.34 | 23.40 | +0.214% | 79,086 | -16.368% |
| 2026-02-13 | 23.38 | 23.40 | 23.29 | 23.35 | +0.215% | 42,615 | -16.188% |
| 2026-02-12 | 23.35 | 23.39 | 23.25 | 23.30 | -0.214% | 164,742 | -16.009% |
| 2026-02-11 | 23.36 | 23.45 | 23.33 | 23.35 | -0.128% | 50,430 | -16.188% |
| 2026-02-10 | 23.38 | 23.48 | 23.33 | 23.38 | +0.021% | 18,797 | -16.296% |
| 2026-02-09 | 23.39 | 23.42 | 23.26 | 23.38 | +0.193% | 28,633 | -16.278% |
| 2026-02-06 | 23.37 | 23.45 | 23.30 | 23.33 | +0.129% | 20,864 | -16.117% |
| 2026-02-05 | 23.32 | 23.44 | 23.26 | 23.30 | -0.342% | 23,196 | -16.009% |
| 2026-02-04 | 23.40 | 23.45 | 23.25 | 23.38 | -0.085% | 45,233 | -16.296% |
| 2026-02-03 | 23.46 | 23.50 | 23.22 | 23.40 | -0.128% | 75,678 | -16.368% |
| 2026-02-02 | 23.41 | 23.58 | 23.35 | 23.43 | 0.000% | 23,920 | -16.475% |
| 2026-01-30 | 23.47 | 23.49 | 23.36 | 23.43 | +0.128% | 37,445 | -16.475% |
| 2026-01-29 | 23.46 | 23.52 | 23.36 | 23.40 | -0.256% | 61,088 | -16.368% |
| 2026-01-28 | 23.54 | 23.58 | 23.35 | 23.46 | -0.297% | 43,031 | -16.581% |
| 2026-01-27 | 23.59 | 23.60 | 23.50 | 23.53 | -0.339% | 30,109 | -16.830% |
| 2026-01-26 | 23.61 | 23.68 | 23.58 | 23.61 | +0.042% | 40,957 | -17.111% |
| 2026-01-23 | 23.59 | 23.71 | 23.51 | 23.60 | -0.042% | 106,475 | -17.076% |
| 2026-01-22 | 23.49 | 23.74 | 23.49 | 23.61 | +0.597% | 92,341 | -17.111% |
| 2026-01-21 | 23.35 | 23.61 | 23.35 | 23.47 | +0.557% | 34,807 | -16.617% |
| 2026-01-20 | 23.25 | 23.46 | 23.01 | 23.34 | -0.128% | 103,446 | -16.153% |
| 2026-01-16 | 23.20 | 23.45 | 23.19 | 23.37 | +0.393% | 46,144 | -16.260% |
| 2026-01-15 | 23.14 | 23.36 | 23.09 | 23.28 | +0.686% | 55,283 | -15.931% |
| 2026-01-14 | 22.99 | 23.12 | 22.93 | 23.12 | +0.565% | 23,152 | -15.355% |
| 2026-01-13 | 22.96 | 23.01 | 22.87 | 22.99 | +0.437% | 29,822 | -14.876% |
| 2026-01-12 | 22.87 | 22.99 | 22.86 | 22.89 | +0.175% | 85,180 | -14.504% |
| 2026-01-09 | 22.82 | 22.90 | 22.77 | 22.85 | +0.044% | 64,013 | -14.354% |
| 2026-01-08 | 22.73 | 22.94 | 22.73 | 22.84 | +0.044% | 38,186 | -14.317% |
| 2026-01-07 | 22.74 | 22.87 | 22.74 | 22.83 | +0.484% | 29,482 | -14.279% |
| 2026-01-06 | 22.81 | 22.81 | 22.65 | 22.72 | -0.395% | 55,143 | -13.864% |
| 2026-01-05 | 22.70 | 22.83 | 22.65 | 22.81 | +0.623% | 113,822 | -14.204% |
| 2026-01-02 | 22.56 | 22.68 | 22.54 | 22.67 | +0.975% | 39,226 | -13.670% |
| 2025-12-31 | 22.44 | 22.57 | 22.44 | 22.45 | -0.222% | 81,812 | -12.829% |
| 2025-12-30 | 22.47 | 22.54 | 22.38 | 22.50 | +0.446% | 52,006 | -13.022% |
| 2025-12-29 | 22.44 | 22.50 | 22.37 | 22.40 | -0.178% | 104,098 | -12.634% |
| 2025-12-26 | 22.39 | 22.53 | 22.35 | 22.44 | +0.313% | 39,001 | -12.790% |
| 2025-12-24 | 22.38 | 22.50 | 22.34 | 22.37 | -0.134% | 38,972 | -12.517% |
| 2025-12-23 | 22.42 | 22.50 | 22.27 | 22.40 | -0.089% | 106,299 | -12.634% |
| 2025-12-22 | 22.32 | 22.50 | 22.30 | 22.42 | +0.179% | 76,758 | -12.712% |
| 2025-12-19 | 22.46 | 22.46 | 22.30 | 22.38 | -0.356% | 65,473 | -12.556% |
| 2025-12-18 | 22.38 | 22.58 | 22.34 | 22.46 | +0.357% | 76,711 | -12.867% |
| 2025-12-17 | 22.42 | 22.42 | 22.28 | 22.38 | -0.134% | 78,224 | -12.556% |
| 2025-12-16 | 22.31 | 22.43 | 22.31 | 22.41 | +0.313% | 60,508 | -12.673% |
| 2025-12-15 | 22.30 | 22.44 | 22.23 | 22.34 | +0.495% | 102,565 | -12.399% |
| 2025-12-12 | 22.16 | 22.29 | 22.15 | 22.23 | -0.314% | 91,934 | -11.966% |
| 2025-12-11 | 22.13 | 22.32 | 22.10 | 22.30 | +0.814% | 73,419 | -12.242% |
| 2025-12-10 | 22.09 | 22.17 | 22.00 | 22.12 | +0.136% | 106,406 | -11.528% |
| 2025-12-09 | 22.02 | 22.17 | 21.98 | 22.09 | +0.272% | 83,557 | -11.408% |
| 2025-12-08 | 22.02 | 22.05 | 21.95 | 22.03 | +0.091% | 54,477 | -11.167% |
| 2025-12-05 | 22.10 | 22.18 | 21.90 | 22.01 | -0.317% | 175,832 | -11.086% |
| 2025-12-04 | 22.14 | 22.24 | 22.03 | 22.08 | -0.226% | 96,944 | -11.368% |
| 2025-12-03 | 22.10 | 22.19 | 22.00 | 22.13 | +0.363% | 86,329 | -11.568% |
| 2025-12-02 | 22.00 | 22.11 | 21.92 | 22.05 | +0.227% | 102,990 | -11.247% |
| 2025-12-01 | 21.91 | 22.00 | 21.86 | 22.00 | -1.742% | 93,139 | -11.045% |
| 2025-11-28 | 22.44 | 22.52 | 22.36 | 22.39 | -0.178% | 21,977 | -12.595% |
| 2025-11-26 | 22.35 | 22.51 | 22.33 | 22.43 | +0.358% | 29,305 | -12.751% |
| 2025-11-25 | 22.28 | 22.41 | 22.28 | 22.35 | +0.314% | 67,080 | -12.438% |
| 2025-11-24 | 22.40 | 22.48 | 22.28 | 22.28 | -0.313% | 43,517 | -12.163% |
| 2025-11-21 | 22.28 | 22.39 | 22.21 | 22.35 | +0.314% | 40,329 | -12.438% |
| 2025-11-20 | 22.35 | 22.41 | 22.21 | 22.28 | -0.134% | 86,724 | -12.163% |
| 2025-11-19 | 22.32 | 22.43 | 22.28 | 22.31 | -0.402% | 70,482 | -12.281% |
| 2025-11-18 | 22.32 | 22.44 | 22.32 | 22.40 | 0.000% | 30,261 | -12.634% |
| 2025-11-17 | 22.54 | 22.65 | 22.33 | 22.40 | -0.973% | 41,583 | -12.634% |
| 2025-11-14 | 22.59 | 22.75 | 22.46 | 22.62 | +0.310% | 48,153 | -13.484% |
| 2025-11-13 | 22.78 | 22.78 | 22.55 | 22.55 | -1.031% | 37,731 | -13.215% |
| 2025-11-12 | 22.81 | 22.89 | 22.77 | 22.79 | -0.110% | 21,805 | -14.110% |
| 2025-11-11 | 22.88 | 22.89 | 22.81 | 22.81 | -0.131% | 21,812 | -14.204% |
| 2025-11-10 | 22.88 | 22.93 | 22.74 | 22.84 | +0.484% | 27,694 | -14.317% |
| 2025-11-07 | 22.87 | 22.89 | 22.66 | 22.73 | -0.394% | 38,269 | -13.902% |
| 2025-11-06 | 22.85 | 22.89 | 22.79 | 22.82 | 0.000% | 42,788 | -14.242% |
| 2025-11-05 | 22.77 | 23.00 | 22.75 | 22.82 | 0.000% | 42,321 | -14.242% |
| 2025-11-04 | 22.86 | 22.92 | 22.80 | 22.82 | -0.349% | 46,648 | -14.242% |
| 2025-11-03 | 22.97 | 22.98 | 22.82 | 22.90 | 0.000% | 51,809 | -14.541% |
| 2025-10-31 | 23.04 | 23.18 | 22.83 | 22.90 | -0.651% | 48,140 | -14.541% |
| 2025-10-30 | 23.22 | 23.30 | 23.05 | 23.05 | -0.818% | 53,520 | -15.098% |
| 2025-10-29 | 23.26 | 23.38 | 23.18 | 23.24 | -0.129% | 40,608 | -15.792% |
| 2025-10-28 | 23.39 | 23.39 | 23.24 | 23.27 | -0.129% | 22,291 | -15.900% |
| 2025-10-27 | 23.27 | 23.41 | 23.27 | 23.30 | +0.086% | 32,478 | -16.009% |
| 2025-10-24 | 23.35 | 23.38 | 23.26 | 23.28 | +0.043% | 58,025 | -15.936% |
| 2025-10-23 | 23.35 | 23.35 | 23.26 | 23.27 | -0.214% | 34,811 | -15.900% |
| 2025-10-22 | 23.39 | 23.45 | 23.30 | 23.32 | -0.554% | 31,369 | -16.081% |
| 2025-10-21 | 23.20 | 23.54 | 23.20 | 23.45 | +1.078% | 102,078 | -16.546% |
| 2025-10-20 | 23.10 | 23.23 | 23.07 | 23.20 | +1.089% | 37,483 | -15.647% |
| 2025-10-17 | 23.09 | 23.09 | 22.95 | 22.95 | -0.563% | 32,304 | -14.728% |
| 2025-10-16 | 23.05 | 23.14 | 23.02 | 23.08 | +0.043% | 32,420 | -15.208% |
| 2025-10-15 | 22.94 | 23.15 | 22.94 | 23.07 | +0.742% | 24,406 | -15.171% |
| 2025-10-14 | 22.85 | 23.02 | 22.82 | 22.90 | -0.348% | 20,542 | -14.541% |
| 2025-10-13 | 22.98 | 23.01 | 22.89 | 22.98 | +0.437% | 26,381 | -14.839% |
| 2025-10-10 | 23.13 | 23.13 | 22.80 | 22.88 | -0.738% | 33,456 | -14.467% |
| 2025-10-09 | 23.21 | 23.22 | 23.05 | 23.05 | -0.818% | 52,341 | -15.098% |
| 2025-10-08 | 23.32 | 23.33 | 23.23 | 23.24 | -0.556% | 41,781 | -15.792% |
| 2025-10-07 | 23.36 | 23.47 | 23.26 | 23.37 | +0.086% | 26,822 | -16.260% |
| 2025-10-06 | 23.31 | 23.45 | 23.24 | 23.35 | -0.214% | 33,548 | -16.188% |
| 2025-10-03 | 23.49 | 23.50 | 23.34 | 23.40 | 0.000% | 19,392 | -16.368% |
| 2025-10-02 | 23.50 | 23.58 | 23.36 | 23.40 | -0.345% | 38,144 | -16.368% |
| 2025-10-01 | 23.23 | 23.60 | 23.20 | 23.48 | +0.950% | 25,475 | -16.656% |
| 2025-09-30 | 23.40 | 23.45 | 23.20 | 23.26 | -0.810% | 66,475 | -15.864% |
| 2025-09-29 | 23.49 | 23.56 | 23.41 | 23.45 | -0.128% | 24,814 | -16.546% |
| 2025-09-26 | 23.50 | 23.62 | 23.47 | 23.48 | -0.234% | 28,001 | -16.652% |
| 2025-09-25 | 23.76 | 23.76 | 23.48 | 23.54 | -1.072% | 32,091 | -16.847% |
| 2025-09-24 | 23.75 | 23.83 | 23.67 | 23.79 | -0.042% | 30,407 | -17.739% |
| 2025-09-23 | 23.72 | 23.86 | 23.57 | 23.80 | +0.337% | 46,500 | -17.773% |
| 2025-09-22 | 23.65 | 23.78 | 23.63 | 23.72 | -0.293% | 40,638 | -17.496% |
| 2025-09-19 | 23.61 | 23.80 | 23.60 | 23.79 | +0.210% | 17,340 | -17.738% |
| 2025-09-18 | 23.70 | 23.79 | 23.52 | 23.74 | -0.210% | 46,751 | -17.565% |
| 2025-09-17 | 23.89 | 23.89 | 23.68 | 23.79 | -0.210% | 40,419 | -17.739% |
| 2025-09-16 | 23.77 | 23.86 | 23.65 | 23.84 | +0.294% | 29,390 | -17.911% |
| 2025-09-15 | 23.72 | 23.80 | 23.61 | 23.77 | +0.338% | 55,261 | -17.669% |
| 2025-09-12 | 23.67 | 23.75 | 23.55 | 23.69 | +0.253% | 55,330 | -17.391% |
| 2025-09-11 | 23.49 | 23.74 | 23.46 | 23.63 | +0.596% | 38,408 | -17.182% |
| 2025-09-10 | 23.48 | 23.56 | 23.39 | 23.49 | +0.342% | 65,677 | -16.688% |
| 2025-09-09 | 23.31 | 23.43 | 23.29 | 23.41 | +0.086% | 41,839 | -16.403% |
| 2025-09-08 | 23.32 | 23.42 | 23.21 | 23.39 | +0.819% | 22,833 | -16.332% |
| 2025-09-05 | 23.02 | 23.25 | 22.95 | 23.20 | +1.399% | 52,662 | -15.647% |
| 2025-09-04 | 22.88 | 23.00 | 22.85 | 22.88 | +0.131% | 27,336 | -14.467% |
| 2025-09-03 | 22.89 | 22.94 | 22.81 | 22.85 | +0.219% | 31,444 | -14.354% |
| 2025-09-02 | 22.65 | 22.87 | 22.53 | 22.80 | -0.870% | 74,206 | -14.167% |
| 2025-08-29 | 22.96 | 23.00 | 22.85 | 23.00 | +0.393% | 86,339 | -14.913% |
| 2025-08-28 | 23.02 | 23.02 | 22.89 | 22.91 | -0.218% | 20,632 | -14.579% |
| 2025-08-27 | 23.07 | 23.07 | 22.88 | 22.96 | -0.234% | 17,541 | -14.765% |
| 2025-08-26 | 22.95 | 23.02 | 22.80 | 23.01 | +0.278% | 46,412 | -14.964% |
| 2025-08-25 | 22.98 | 23.06 | 22.90 | 22.95 | -0.044% | 34,913 | -14.728% |
| 2025-08-22 | 22.87 | 23.03 | 22.82 | 22.96 | +0.702% | 49,367 | -14.765% |
| 2025-08-21 | 22.84 | 22.84 | 22.77 | 22.80 | -0.219% | 138,272 | -14.167% |
| 2025-08-20 | 22.81 | 22.89 | 22.73 | 22.85 | +0.263% | 41,376 | -14.354% |
| 2025-08-19 | 22.59 | 22.80 | 22.55 | 22.79 | +0.876% | 42,289 | -14.129% |
| 2025-08-18 | 22.56 | 22.63 | 22.45 | 22.59 | +0.377% | 23,479 | -13.377% |
| 2025-08-15 | 22.58 | 22.61 | 22.49 | 22.51 | -0.145% | 36,200 | -13.050% |
| 2025-08-14 | 22.48 | 22.58 | 22.41 | 22.54 | -0.177% | 30,181 | -13.177% |
| 2025-08-13 | 22.47 | 22.58 | 22.45 | 22.58 | +0.759% | 38,654 | -13.330% |
| 2025-08-12 | 22.36 | 22.49 | 22.36 | 22.41 | 0.000% | 62,167 | -12.673% |
| 2025-08-11 | 22.37 | 22.42 | 22.33 | 22.41 | +0.403% | 48,948 | -12.673% |
| 2025-08-08 | 22.37 | 22.37 | 22.25 | 22.32 | -0.179% | 49,481 | -12.321% |
| 2025-08-07 | 22.31 | 22.38 | 22.23 | 22.36 | +0.359% | 40,175 | -12.478% |
| 2025-08-06 | 22.45 | 22.51 | 22.27 | 22.28 | -0.757% | 45,273 | -12.163% |
| 2025-08-05 | 22.46 | 22.63 | 22.38 | 22.45 | -0.267% | 55,087 | -12.829% |
| 2025-08-04 | 22.48 | 22.64 | 22.48 | 22.51 | +0.133% | 39,934 | -13.061% |
| 2025-08-01 | 22.57 | 22.57 | 22.45 | 22.48 | -0.266% | 20,328 | -12.945% |
| 2025-07-31 | 22.50 | 22.64 | 22.42 | 22.54 | +0.446% | 64,452 | -13.177% |
| 2025-07-30 | 22.59 | 22.61 | 22.44 | 22.44 | -0.708% | 33,914 | -12.790% |
| 2025-07-29 | 22.26 | 22.62 | 22.26 | 22.60 | +1.375% | 62,110 | -13.407% |
| 2025-07-28 | 22.29 | 22.36 | 22.26 | 22.29 | -0.163% | 31,187 | -12.217% |
| 2025-07-25 | 22.34 | 22.39 | 22.23 | 22.33 | +0.269% | 37,568 | -12.360% |
| 2025-07-24 | 22.15 | 22.38 | 22.15 | 22.27 | +0.045% | 33,507 | -12.124% |
| 2025-07-23 | 22.23 | 22.33 | 22.13 | 22.26 | +0.045% | 36,827 | -12.084% |
| 2025-07-22 | 22.32 | 22.40 | 22.20 | 22.25 | -0.536% | 53,053 | -12.045% |
| 2025-07-21 | 22.55 | 22.62 | 22.27 | 22.37 | -0.445% | 57,627 | -12.517% |
| 2025-07-18 | 22.57 | 22.57 | 22.35 | 22.47 | -0.089% | 38,923 | -12.906% |
| 2025-07-17 | 22.05 | 22.66 | 22.01 | 22.49 | +2.320% | 183,044 | -12.984% |
| 2025-07-16 | 22.11 | 22.13 | 21.90 | 21.98 | -0.136% | 59,658 | -10.965% |
| 2025-07-15 | 22.17 | 22.31 | 22.01 | 22.01 | -0.856% | 24,027 | -11.086% |
| 2025-07-14 | 22.37 | 22.40 | 22.15 | 22.20 | -0.627% | 38,655 | -11.847% |
| 2025-07-11 | 22.45 | 22.46 | 22.31 | 22.34 | -0.667% | 33,238 | -12.399% |
| 2025-07-10 | 22.30 | 22.50 | 22.28 | 22.49 | +0.626% | 29,492 | -12.984% |
| 2025-07-09 | 22.34 | 22.39 | 22.26 | 22.35 | +0.449% | 50,350 | -12.438% |
| 2025-07-08 | 22.17 | 22.26 | 22.04 | 22.25 | +0.361% | 34,766 | -12.045% |
| 2025-07-07 | 22.24 | 22.27 | 22.14 | 22.17 | -0.315% | 46,725 | -11.728% |
| 2025-07-03 | 22.10 | 22.30 | 22.09 | 22.24 | +0.316% | 17,486 | -12.005% |
| 2025-07-02 | 21.91 | 22.19 | 21.91 | 22.17 | +1.187% | 34,505 | -11.728% |
| 2025-07-01 | 21.81 | 21.96 | 21.77 | 21.91 | +0.875% | 47,839 | -10.680% |
| 2025-06-30 | 21.73 | 21.88 | 21.71 | 21.72 | 0.000% | 336,394 | -9.899% |
| 2025-06-27 | 21.91 | 21.94 | 21.72 | 21.72 | -0.731% | 75,562 | -9.899% |
| 2025-06-26 | 21.83 | 21.92 | 21.83 | 21.88 | 0.000% | 27,798 | -10.558% |
| 2025-06-25 | 21.94 | 21.95 | 21.80 | 21.88 | -0.114% | 51,259 | -10.558% |
| 2025-06-24 | 21.68 | 21.91 | 21.64 | 21.91 | +1.131% | 53,199 | -10.660% |
| 2025-06-23 | 21.62 | 21.73 | 21.59 | 21.66 | +0.324% | 54,986 | -9.649% |
| 2025-06-20 | 21.57 | 21.71 | 21.50 | 21.59 | +0.232% | 44,027 | -9.356% |
| 2025-06-18 | 21.51 | 21.65 | 21.45 | 21.54 | +0.207% | 39,453 | -9.146% |
| 2025-06-17 | 21.43 | 21.58 | 21.33 | 21.50 | +0.306% | 79,503 | -8.958% |
| 2025-06-16 | 21.76 | 21.82 | 21.32 | 21.43 | -1.203% | 204,926 | -8.679% |
| 2025-06-13 | 21.75 | 21.82 | 21.63 | 21.69 | -0.546% | 42,115 | -9.778% |
| 2025-06-12 | 21.91 | 21.91 | 21.77 | 21.81 | 0.000% | 34,296 | -10.271% |
| 2025-06-11 | 21.99 | 22.01 | 21.81 | 21.81 | -0.502% | 34,164 | -10.271% |
| 2025-06-10 | 21.88 | 21.95 | 21.85 | 21.92 | +0.320% | 29,333 | -10.721% |
| 2025-06-09 | 21.84 | 21.95 | 21.80 | 21.85 | -0.046% | 34,915 | -10.435% |
| 2025-06-06 | 21.99 | 21.99 | 21.83 | 21.86 | -0.636% | 31,428 | -10.476% |
| 2025-06-05 | 21.94 | 22.03 | 21.90 | 22.00 | +0.365% | 28,421 | -11.045% |
| 2025-06-04 | 21.87 | 21.92 | 21.76 | 21.92 | +0.458% | 73,135 | -10.721% |
| 2025-06-03 | 21.93 | 22.00 | 21.76 | 21.82 | -0.046% | 37,217 | -10.312% |
| 2025-06-02 | 21.95 | 21.96 | 21.77 | 21.83 | -2.020% | 39,267 | -10.353% |
| 2025-05-30 | 22.05 | 22.28 | 22.04 | 22.28 | +0.860% | 124,236 | -12.163% |
| 2025-05-29 | 22.16 | 22.24 | 22.09 | 22.09 | -0.316% | 19,331 | -11.408% |
| 2025-05-28 | 22.11 | 22.19 | 22.10 | 22.16 | -0.180% | 32,934 | -11.688% |
| 2025-05-27 | 22.17 | 22.22 | 22.00 | 22.20 | +0.955% | 24,751 | -11.847% |
| 2025-05-23 | 22.00 | 22.01 | 21.86 | 21.99 | -0.045% | 37,074 | -11.005% |
| 2025-05-22 | 21.94 | 22.07 | 21.92 | 22.00 | -0.013% | 47,556 | -11.045% |
| 2025-05-21 | 22.34 | 22.34 | 21.94 | 22.00 | -1.553% | 30,828 | -11.057% |
| 2025-05-20 | 22.30 | 22.38 | 22.20 | 22.35 | +0.314% | 26,737 | -12.438% |
| 2025-05-19 | 22.16 | 22.28 | 22.01 | 22.28 | +0.180% | 31,778 | -12.163% |
| 2025-05-16 | 22.24 | 22.25 | 22.09 | 22.24 | +0.045% | 39,151 | -12.005% |
| 2025-05-15 | 22.15 | 22.32 | 22.07 | 22.23 | +0.497% | 33,994 | -11.966% |
| 2025-05-14 | 22.17 | 22.27 | 22.05 | 22.12 | -0.584% | 41,881 | -11.528% |
| 2025-05-13 | 22.33 | 22.33 | 22.11 | 22.25 | -0.090% | 20,729 | -12.045% |
| 2025-05-12 | 22.43 | 22.43 | 22.22 | 22.27 | +0.144% | 28,818 | -12.124% |
| 2025-05-09 | 22.26 | 22.27 | 22.15 | 22.24 | +0.216% | 29,408 | -11.997% |
| 2025-05-08 | 22.27 | 22.35 | 22.10 | 22.19 | -0.270% | 26,429 | -11.807% |
| 2025-05-07 | 22.17 | 22.30 | 22.10 | 22.25 | +0.633% | 22,015 | -12.045% |
| 2025-05-06 | 21.79 | 22.14 | 21.77 | 22.11 | +0.959% | 85,784 | -11.488% |
| 2025-05-05 | 21.94 | 22.03 | 21.82 | 21.90 | -0.182% | 42,342 | -10.639% |
| 2025-05-02 | 22.00 | 22.06 | 21.89 | 21.94 | +0.046% | 44,067 | -10.802% |
| 2025-05-01 | 22.14 | 22.27 | 21.84 | 21.93 | -0.904% | 54,669 | -10.762% |
| 2025-04-30 | 22.14 | 22.14 | 21.95 | 22.13 | -0.225% | 29,138 | -11.568% |
| 2025-04-29 | 22.19 | 22.32 | 22.17 | 22.18 | -0.270% | 35,682 | -11.767% |
| 2025-04-28 | 22.26 | 22.33 | 22.10 | 22.24 | -0.269% | 28,975 | -12.005% |
| 2025-04-25 | 22.29 | 22.32 | 22.18 | 22.30 | +0.180% | 36,834 | -12.242% |
| 2025-04-24 | 22.09 | 22.28 | 22.07 | 22.26 | +0.952% | 26,265 | -12.084% |
| 2025-04-23 | 22.06 | 22.18 | 21.95 | 22.05 | +0.915% | 26,685 | -11.247% |
| 2025-04-22 | 21.78 | 21.99 | 21.75 | 21.85 | +0.552% | 34,958 | -10.435% |
| 2025-04-21 | 21.73 | 21.93 | 21.70 | 21.73 | -0.640% | 100,763 | -9.940% |
| 2025-04-17 | 21.90 | 21.98 | 21.81 | 21.87 | +0.183% | 70,621 | -10.517% |
| 2025-04-16 | 21.75 | 21.96 | 21.72 | 21.83 | +0.184% | 42,622 | -10.353% |
| 2025-04-15 | 21.84 | 22.01 | 21.71 | 21.79 | -0.457% | 188,894 | -10.188% |
| 2025-04-14 | 22.01 | 22.17 | 21.71 | 21.89 | 0.000% | 95,593 | -10.598% |