FCNCO
First Citizens BancShares, Inc. 5.625% Non-Cumulative Perpetual Preferred Stock, Series C
stockNASDAQPreferred Stock
At CloseOct 2, 2026
19.06USD+0.289%(+0.06)15,048
FCNCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.99 | 19.25 | 18.98 | 19.05 | +0.289% | 15,048 | 0.000% | |
| 2026-10-01 | 19.07 | 19.34 | 18.89 | 19.00 | +0.956% | 6,737 | +0.289% | |
| 2026-09-30 | 19.10 | 19.10 | 18.80 | 18.82 | -1.311% | 11,927 | +1.249% | |
| 2026-09-29 | 19.22 | 19.22 | 19.07 | 19.07 | -1.192% | 35,951 | -0.079% | |
| 2026-09-28 | 19.56 | 19.73 | 19.28 | 19.30 | -1.279% | 19,180 | -1.269% | |
| 2026-09-25 | 19.55 | 19.89 | 19.55 | 19.55 | 0.000% | 14,302 | -2.532% | |
| 2026-09-24 | 19.56 | 19.80 | 19.52 | 19.55 | -0.812% | 32,490 | -2.532% | |
| 2026-09-23 | 19.98 | 19.98 | 19.64 | 19.71 | -0.455% | 32,299 | -3.323% | |
| 2026-09-22 | 19.81 | 20.09 | 19.73 | 19.80 | -0.802% | 23,787 | -3.763% | |
| 2026-09-21 | 19.75 | 20.19 | 19.75 | 19.96 | +1.197% | 21,608 | -4.534% | |
| 2026-09-18 | 19.78 | 20.19 | 19.72 | 19.72 | -0.884% | 32,394 | -3.392% | |
| 2026-09-17 | 19.83 | 20.00 | 19.80 | 19.90 | +0.151% | 10,066 | -4.246% | |
| 2026-09-16 | 19.79 | 20.14 | 19.79 | 19.87 | +0.050% | 8,743 | -4.102% | |
| 2026-09-15 | 19.98 | 20.17 | 19.78 | 19.86 | -0.050% | 25,649 | -4.053% | |
| 2026-09-14 | 19.73 | 19.93 | 19.73 | 19.87 | +0.710% | 22,326 | -4.102% | |
| 2026-09-11 | 19.83 | 20.19 | 19.73 | 19.73 | +0.458% | 20,781 | -3.421% | |
| 2026-09-10 | 20.10 | 20.25 | 19.64 | 19.64 | -2.289% | 29,388 | -2.979% | |
| 2026-09-09 | 20.29 | 20.29 | 20.03 | 20.10 | -0.883% | 12,481 | -5.199% | |
| 2026-09-08 | 20.38 | 20.38 | 20.25 | 20.28 | -0.177% | 9,467 | -6.036% | |
| 2026-09-04 | 20.31 | 20.49 | 20.31 | 20.32 | -0.270% | 11,640 | -6.202% | |
| 2026-09-03 | 20.26 | 20.49 | 20.20 | 20.37 | +0.345% | 23,772 | -6.456% | |
| 2026-09-02 | 20.50 | 20.50 | 20.25 | 20.30 | -1.024% | 18,498 | -6.133% | |
| 2026-09-01 | 20.50 | 20.51 | 20.23 | 20.51 | +0.024% | 58,103 | -7.094% | |
| 2026-08-31 | 20.47 | 20.66 | 20.40 | 20.50 | -1.276% | 12,915 | -7.071% | Div $0.352 |
| 2026-08-28 | 20.74 | 20.81 | 20.65 | 20.77 | -0.048% | 14,314 | -8.257% | |
| 2026-08-27 | 20.89 | 20.89 | 20.77 | 20.78 | -0.478% | 9,071 | -8.301% | |
| 2026-08-26 | 20.82 | 21.00 | 20.65 | 20.88 | -0.430% | 4,460 | -8.740% | |
| 2026-08-25 | 20.88 | 20.99 | 20.65 | 20.97 | +0.431% | 26,863 | -9.132% | |
| 2026-08-24 | 20.62 | 20.89 | 20.53 | 20.88 | +1.804% | 47,878 | -8.740% | |
| 2026-08-21 | 20.56 | 20.61 | 20.47 | 20.51 | -0.822% | 6,929 | -7.094% | |
| 2026-08-20 | 20.57 | 20.68 | 20.56 | 20.68 | +0.024% | 17,143 | -7.858% | |
| 2026-08-19 | 20.64 | 20.75 | 20.48 | 20.68 | +0.462% | 10,359 | -7.836% | |
| 2026-08-18 | 20.50 | 20.61 | 20.49 | 20.58 | -0.024% | 9,555 | -7.410% | |
| 2026-08-17 | 20.64 | 20.71 | 20.56 | 20.59 | -0.267% | 18,834 | -7.433% | |
| 2026-08-14 | 20.67 | 20.74 | 20.63 | 20.64 | -0.072% | 6,210 | -7.680% | |
| 2026-08-13 | 20.78 | 20.78 | 20.60 | 20.66 | +0.013% | 9,636 | -7.746% | |
| 2026-08-12 | 20.58 | 20.66 | 20.55 | 20.65 | +0.449% | 6,494 | -7.735% | |
| 2026-08-11 | 20.49 | 20.59 | 20.49 | 20.56 | +0.049% | 17,656 | -7.320% | |
| 2026-08-10 | 20.88 | 20.88 | 20.52 | 20.55 | +0.097% | 22,734 | -7.275% | |
| 2026-08-07 | 20.47 | 20.62 | 20.47 | 20.53 | +0.244% | 6,759 | -7.185% | |
| 2026-08-06 | 20.55 | 20.59 | 20.48 | 20.48 | -0.341% | 19,848 | -6.958% | |
| 2026-08-05 | 20.65 | 20.70 | 20.55 | 20.55 | -0.097% | 16,102 | -7.275% | |
| 2026-08-04 | 20.59 | 20.70 | 20.56 | 20.57 | -0.315% | 9,767 | -7.365% | |
| 2026-08-03 | 20.70 | 20.70 | 20.55 | 20.64 | -0.024% | 13,231 | -7.657% | |
| 2026-07-31 | 20.55 | 20.66 | 20.50 | 20.64 | +0.340% | 17,247 | -7.679% | |
| 2026-07-30 | 20.60 | 20.61 | 20.53 | 20.57 | -0.267% | 14,565 | -7.365% | |
| 2026-07-29 | 20.60 | 20.68 | 20.60 | 20.63 | -0.266% | 5,424 | -7.612% | |
| 2026-07-28 | 20.60 | 20.69 | 20.52 | 20.68 | +0.267% | 30,969 | -7.858% | |
| 2026-07-27 | 20.51 | 20.72 | 20.51 | 20.63 | +0.536% | 11,270 | -7.612% | |
| 2026-07-24 | 20.58 | 20.60 | 20.51 | 20.52 | -0.122% | 14,131 | -7.117% | |
| 2026-07-23 | 20.60 | 20.60 | 20.52 | 20.54 | -0.388% | 11,741 | -7.230% | |
| 2026-07-22 | 20.62 | 20.64 | 20.57 | 20.62 | -0.097% | 7,352 | -7.590% | |
| 2026-07-21 | 20.71 | 20.73 | 20.62 | 20.64 | -0.769% | 10,826 | -7.679% | |
| 2026-07-20 | 20.70 | 20.80 | 20.70 | 20.80 | +0.872% | 3,837 | -8.389% | |
| 2026-07-17 | 20.72 | 20.79 | 20.62 | 20.62 | -0.343% | 28,525 | -7.590% | |
| 2026-07-16 | 20.73 | 20.74 | 20.55 | 20.69 | +0.174% | 2,222 | -7.907% | |
| 2026-07-15 | 20.64 | 20.66 | 20.57 | 20.66 | +0.024% | 6,104 | -7.746% | |
| 2026-07-14 | 20.55 | 20.65 | 20.55 | 20.65 | +0.243% | 11,061 | -7.724% | |
| 2026-07-13 | 20.63 | 20.64 | 20.55 | 20.60 | -0.146% | 7,596 | -7.500% | |
| 2026-07-10 | 20.59 | 20.63 | 20.59 | 20.63 | 0.000% | 1,105 | -7.635% | |
| 2026-07-09 | 20.70 | 20.70 | 20.56 | 20.63 | -0.386% | 5,420 | -7.635% | |
| 2026-07-08 | 20.63 | 20.78 | 20.62 | 20.71 | +0.145% | 10,207 | -7.991% | |
| 2026-07-07 | 20.80 | 20.80 | 20.68 | 20.68 | -0.672% | 9,149 | -7.858% | |
| 2026-07-06 | 20.90 | 20.90 | 20.54 | 20.82 | +1.166% | 18,771 | -8.477% | |
| 2026-07-02 | 20.50 | 20.70 | 20.40 | 20.58 | +0.244% | 11,812 | -7.410% | |
| 2026-07-01 | 20.45 | 20.55 | 20.39 | 20.53 | +0.391% | 20,568 | -7.185% | |
| 2026-06-30 | 20.34 | 20.53 | 20.32 | 20.45 | +0.491% | 71,461 | -6.822% | |
| 2026-06-29 | 20.31 | 20.49 | 20.31 | 20.35 | +0.059% | 25,967 | -6.364% | |
| 2026-06-26 | 20.35 | 20.43 | 20.05 | 20.34 | -0.158% | 26,644 | -6.308% | |
| 2026-06-25 | 20.53 | 20.62 | 20.36 | 20.37 | -0.196% | 10,737 | -6.456% | |
| 2026-06-24 | 20.44 | 20.64 | 20.41 | 20.41 | -0.098% | 17,546 | -6.639% | |
| 2026-06-23 | 20.63 | 20.67 | 20.43 | 20.43 | -0.681% | 11,012 | -6.730% | |
| 2026-06-22 | 20.80 | 20.84 | 20.56 | 20.57 | -0.987% | 7,898 | -7.365% | |
| 2026-06-18 | 20.65 | 20.81 | 20.65 | 20.77 | +0.752% | 4,968 | -8.279% | |
| 2026-06-17 | 20.70 | 20.72 | 20.62 | 20.62 | -0.290% | 7,930 | -7.590% | |
| 2026-06-16 | 20.71 | 20.78 | 20.65 | 20.68 | +0.145% | 27,864 | -7.858% | |
| 2026-06-15 | 20.68 | 20.70 | 20.53 | 20.65 | +0.389% | 7,596 | -7.724% | |
| 2026-06-12 | 20.43 | 20.63 | 20.43 | 20.57 | +0.489% | 16,344 | -7.365% | |
| 2026-06-11 | 20.50 | 20.50 | 20.44 | 20.47 | +0.245% | 5,218 | -6.913% | |
| 2026-06-10 | 20.40 | 20.48 | 20.32 | 20.42 | -0.196% | 13,098 | -6.685% | |
| 2026-06-09 | 20.46 | 20.56 | 20.30 | 20.46 | -0.049% | 22,057 | -6.867% | |
| 2026-06-08 | 20.51 | 20.66 | 20.46 | 20.47 | -0.510% | 21,688 | -6.913% | |
| 2026-06-05 | 20.75 | 20.75 | 20.55 | 20.57 | -0.843% | 13,455 | -7.388% | |
| 2026-06-04 | 20.82 | 20.85 | 20.75 | 20.75 | -0.144% | 10,356 | -8.169% | |
| 2026-06-03 | 20.86 | 20.89 | 20.75 | 20.78 | -0.336% | 5,912 | -8.301% | |
| 2026-06-02 | 20.77 | 20.89 | 20.77 | 20.85 | +0.120% | 17,126 | -8.609% | |
| 2026-06-01 | 20.90 | 20.90 | 20.77 | 20.82 | -0.359% | 14,137 | -8.499% | |
| 2026-05-29 | 20.92 | 20.95 | 20.85 | 20.90 | -2.291% | 22,195 | -8.828% | Div $0.352 |
| 2026-05-28 | 21.31 | 21.40 | 21.25 | 21.39 | +0.375% | 28,068 | -10.916% | |
| 2026-05-27 | 21.24 | 21.33 | 21.24 | 21.31 | +0.519% | 4,356 | -10.582% | |
| 2026-05-26 | 21.29 | 21.31 | 21.18 | 21.20 | -0.095% | 22,086 | -10.118% | |
| 2026-05-22 | 21.15 | 21.24 | 21.15 | 21.22 | +0.284% | 6,301 | -10.203% | |
| 2026-05-21 | 21.15 | 21.25 | 21.08 | 21.16 | -0.470% | 17,766 | -9.948% | |
| 2026-05-20 | 21.24 | 21.26 | 21.14 | 21.26 | +0.567% | 7,866 | -10.371% | |
| 2026-05-19 | 21.20 | 21.20 | 20.95 | 21.14 | -0.658% | 33,212 | -9.863% | |
| 2026-05-18 | 21.32 | 21.32 | 21.24 | 21.28 | -0.327% | 8,356 | -10.456% | |
| 2026-05-15 | 21.40 | 21.43 | 21.19 | 21.35 | -0.327% | 12,565 | -10.749% | |
| 2026-05-14 | 21.33 | 21.42 | 21.33 | 21.42 | +0.094% | 5,655 | -11.041% | |
| 2026-05-13 | 21.37 | 21.44 | 21.31 | 21.40 | -0.000% | 7,850 | -10.958% | |
| 2026-05-12 | 21.49 | 21.56 | 21.37 | 21.40 | -0.811% | 11,842 | -10.958% | |
| 2026-05-11 | 21.55 | 21.63 | 21.50 | 21.57 | -0.069% | 11,802 | -11.680% | |
| 2026-05-08 | 21.50 | 21.64 | 21.47 | 21.59 | +0.325% | 17,323 | -11.742% | |
| 2026-05-07 | 21.50 | 21.62 | 21.46 | 21.52 | -0.324% | 3,981 | -11.454% | |
| 2026-05-06 | 21.39 | 21.62 | 21.39 | 21.59 | +0.559% | 22,633 | -11.742% | |
| 2026-05-05 | 21.60 | 21.60 | 21.34 | 21.47 | +0.187% | 16,956 | -11.248% | |
| 2026-05-04 | 21.66 | 21.66 | 21.43 | 21.43 | -1.471% | 14,995 | -11.083% | |
| 2026-05-01 | 21.74 | 21.90 | 21.62 | 21.75 | +0.184% | 6,637 | -12.391% | |
| 2026-04-30 | 21.60 | 21.74 | 21.60 | 21.71 | +0.509% | 5,063 | -12.229% | |
| 2026-04-29 | 21.82 | 21.90 | 21.60 | 21.60 | -1.460% | 16,011 | -11.782% | |
| 2026-04-28 | 21.75 | 21.92 | 21.61 | 21.92 | +1.341% | 39,668 | -13.070% | |
| 2026-04-27 | 21.69 | 21.76 | 21.63 | 21.63 | -0.277% | 15,031 | -11.905% | |
| 2026-04-24 | 21.58 | 21.69 | 21.52 | 21.69 | +0.510% | 2,141 | -12.148% | |
| 2026-04-23 | 21.67 | 21.71 | 21.51 | 21.58 | -0.046% | 17,122 | -11.701% | |
| 2026-04-22 | 21.64 | 21.66 | 21.57 | 21.59 | -0.046% | 8,175 | -11.742% | |
| 2026-04-21 | 21.67 | 21.69 | 21.50 | 21.60 | -0.277% | 10,363 | -11.782% | |
| 2026-04-20 | 21.75 | 21.76 | 21.58 | 21.66 | +0.371% | 13,115 | -12.027% | |
| 2026-04-17 | 21.61 | 21.80 | 21.58 | 21.58 | +0.186% | 8,383 | -11.701% | |
| 2026-04-16 | 21.70 | 21.77 | 21.54 | 21.54 | -0.966% | 4,942 | -11.537% | |
| 2026-04-15 | 21.63 | 21.78 | 21.60 | 21.75 | +0.277% | 7,600 | -12.391% | |
| 2026-04-14 | 21.59 | 21.69 | 21.59 | 21.69 | +0.839% | 7,294 | -12.148% | |
| 2026-04-13 | 21.52 | 21.57 | 21.46 | 21.51 | -0.049% | 1,472 | -11.411% | |
| 2026-04-10 | 21.56 | 21.63 | 21.51 | 21.52 | -0.139% | 3,158 | -11.454% | |
| 2026-04-09 | 21.55 | 21.70 | 21.55 | 21.55 | 0.000% | 3,900 | -11.578% | |
| 2026-04-08 | 21.62 | 21.72 | 21.50 | 21.55 | +0.139% | 11,235 | -11.578% | |
| 2026-04-07 | 21.34 | 21.55 | 21.24 | 21.52 | +0.514% | 19,403 | -11.454% | |
| 2026-04-06 | 21.32 | 21.48 | 21.32 | 21.41 | +0.047% | 12,151 | -11.000% | |
| 2026-04-02 | 21.32 | 21.43 | 21.31 | 21.40 | +0.047% | 11,024 | -10.958% | |
| 2026-04-01 | 21.20 | 21.40 | 21.20 | 21.39 | +0.896% | 18,861 | -10.916% | |
| 2026-03-31 | 21.13 | 21.27 | 20.96 | 21.20 | +0.142% | 46,568 | -10.118% | |
| 2026-03-30 | 21.15 | 21.32 | 21.15 | 21.17 | 0.000% | 10,602 | -9.991% | |
| 2026-03-27 | 21.19 | 21.29 | 21.13 | 21.17 | -0.843% | 13,750 | -9.991% | |
| 2026-03-26 | 21.54 | 21.57 | 21.35 | 21.35 | -1.112% | 18,587 | -10.749% | |
| 2026-03-25 | 21.59 | 21.67 | 21.50 | 21.59 | +0.186% | 15,810 | -11.742% | |
| 2026-03-24 | 21.38 | 21.64 | 21.37 | 21.55 | +0.607% | 10,314 | -11.578% | |
| 2026-03-23 | 21.86 | 21.86 | 21.42 | 21.42 | -0.787% | 27,374 | -11.041% | |
| 2026-03-20 | 22.02 | 22.02 | 21.59 | 21.59 | -1.640% | 15,686 | -11.742% | |
| 2026-03-19 | 22.02 | 22.02 | 21.95 | 21.95 | -0.769% | 33,831 | -13.189% | |
| 2026-03-18 | 22.24 | 22.24 | 22.06 | 22.12 | -0.271% | 6,966 | -13.856% | |
| 2026-03-17 | 22.29 | 22.29 | 22.10 | 22.18 | +0.362% | 4,557 | -14.089% | |
| 2026-03-16 | 22.33 | 22.33 | 22.10 | 22.10 | -0.540% | 14,076 | -13.778% | |
| 2026-03-13 | 22.39 | 22.42 | 22.22 | 22.22 | -0.225% | 24,915 | -14.244% | |
| 2026-03-12 | 22.41 | 22.42 | 22.27 | 22.27 | -0.403% | 7,193 | -14.436% | |
| 2026-03-11 | 22.56 | 22.56 | 22.36 | 22.36 | -0.578% | 6,579 | -14.781% | |
| 2026-03-10 | 22.45 | 22.49 | 22.32 | 22.49 | +0.185% | 8,652 | -15.273% | |
| 2026-03-09 | 22.50 | 22.50 | 22.30 | 22.45 | -0.451% | 20,648 | -15.116% | |
| 2026-03-06 | 22.56 | 22.63 | 22.55 | 22.55 | -0.705% | 8,753 | -15.499% | |
| 2026-03-05 | 22.75 | 22.75 | 22.67 | 22.71 | -0.044% | 6,624 | -16.094% | |
| 2026-03-04 | 22.87 | 22.87 | 22.68 | 22.72 | -0.351% | 12,189 | -16.131% | |
| 2026-03-03 | 22.60 | 22.91 | 22.20 | 22.80 | +0.529% | 15,168 | -16.425% | |
| 2026-03-02 | 22.56 | 22.90 | 22.56 | 22.68 | -0.264% | 8,176 | -15.983% | |
| 2026-02-27 | 22.80 | 22.98 | 22.67 | 22.74 | -2.278% | 34,584 | -16.205% | Div $0.352 |
| 2026-02-26 | 23.28 | 23.32 | 23.20 | 23.27 | +0.259% | 25,840 | -18.113% | |
| 2026-02-25 | 23.20 | 23.28 | 23.05 | 23.21 | +0.346% | 25,313 | -17.902% | |
| 2026-02-24 | 23.14 | 23.20 | 23.08 | 23.13 | +0.043% | 5,951 | -17.618% | |
| 2026-02-23 | 23.12 | 23.15 | 23.08 | 23.12 | -0.259% | 12,612 | -17.582% | |
| 2026-02-20 | 23.11 | 23.19 | 23.07 | 23.18 | -0.065% | 6,103 | -17.796% | |
| 2026-02-19 | 23.22 | 23.30 | 23.06 | 23.20 | -0.237% | 28,351 | -17.849% | |
| 2026-02-18 | 22.85 | 23.43 | 22.85 | 23.25 | +2.198% | 114,109 | -18.043% | |
| 2026-02-17 | 22.35 | 22.96 | 22.35 | 22.75 | +1.563% | 28,510 | -16.242% | |
| 2026-02-13 | 22.30 | 22.43 | 22.27 | 22.40 | +0.584% | 10,289 | -14.933% | |
| 2026-02-12 | 22.11 | 22.27 | 22.11 | 22.27 | +0.361% | 5,984 | -14.436% | |
| 2026-02-11 | 22.10 | 22.20 | 22.01 | 22.19 | +0.818% | 16,790 | -14.128% | |
| 2026-02-10 | 21.96 | 22.14 | 21.96 | 22.01 | +0.355% | 10,495 | -13.426% | |
| 2026-02-09 | 22.04 | 22.05 | 21.87 | 21.93 | -0.263% | 12,149 | -13.118% | |
| 2026-02-06 | 21.95 | 22.05 | 21.95 | 21.99 | +0.182% | 4,148 | -13.347% | |
| 2026-02-05 | 21.95 | 22.00 | 21.88 | 21.95 | +0.228% | 10,883 | -13.189% | |
| 2026-02-04 | 21.92 | 22.11 | 21.81 | 21.90 | -0.455% | 17,057 | -12.991% | |
| 2026-02-03 | 22.07 | 22.17 | 21.91 | 22.00 | -0.227% | 24,938 | -13.386% | |
| 2026-02-02 | 22.00 | 22.16 | 22.00 | 22.05 | +0.227% | 5,117 | -13.583% | |
| 2026-01-30 | 22.07 | 22.11 | 21.94 | 22.00 | -0.317% | 38,565 | -13.386% | |
| 2026-01-29 | 22.28 | 22.28 | 22.06 | 22.07 | -0.854% | 28,446 | -13.661% | |
| 2026-01-28 | 22.30 | 22.30 | 22.25 | 22.26 | -0.089% | 4,441 | -14.398% | |
| 2026-01-27 | 22.17 | 22.32 | 22.17 | 22.28 | +0.090% | 9,021 | -14.475% | |
| 2026-01-26 | 22.27 | 22.35 | 22.21 | 22.26 | 0.000% | 3,418 | -14.398% | |
| 2026-01-23 | 22.26 | 22.26 | 22.20 | 22.26 | +0.045% | 1,684 | -14.398% | |
| 2026-01-22 | 22.20 | 22.29 | 22.14 | 22.25 | +0.497% | 5,765 | -14.360% | |
| 2026-01-21 | 22.03 | 22.16 | 22.03 | 22.14 | +0.408% | 6,718 | -13.934% | |
| 2026-01-20 | 22.08 | 22.14 | 22.00 | 22.05 | -0.407% | 21,472 | -13.583% | |
| 2026-01-16 | 21.99 | 22.14 | 21.99 | 22.14 | +0.107% | 18,151 | -13.934% | |
| 2026-01-15 | 21.94 | 22.12 | 21.88 | 22.12 | +1.034% | 21,171 | -13.842% | |
| 2026-01-14 | 21.73 | 21.94 | 21.66 | 21.89 | +0.736% | 7,818 | -12.951% | |
| 2026-01-13 | 21.60 | 21.75 | 21.59 | 21.73 | +0.555% | 12,085 | -12.310% | |
| 2026-01-12 | 21.47 | 21.64 | 21.47 | 21.61 | +0.605% | 8,141 | -11.823% | |
| 2026-01-09 | 21.55 | 21.58 | 21.46 | 21.48 | 0.000% | 5,163 | -11.290% | |
| 2026-01-08 | 21.59 | 21.66 | 21.46 | 21.48 | -0.509% | 17,126 | -11.290% | |
| 2026-01-07 | 21.57 | 21.60 | 21.37 | 21.59 | +0.419% | 10,389 | -11.742% | |
| 2026-01-06 | 21.49 | 21.63 | 21.37 | 21.50 | +0.047% | 20,888 | -11.372% | |
| 2026-01-05 | 21.41 | 21.60 | 21.34 | 21.49 | +0.421% | 14,917 | -11.331% | |
| 2026-01-02 | 21.24 | 21.40 | 21.24 | 21.40 | +0.991% | 4,901 | -10.958% | |
| 2025-12-31 | 21.00 | 21.19 | 21.00 | 21.19 | +0.904% | 24,968 | -10.076% | |
| 2025-12-30 | 20.99 | 21.09 | 20.99 | 21.00 | -0.237% | 34,195 | -9.262% | |
| 2025-12-29 | 21.12 | 21.12 | 20.89 | 21.05 | -0.284% | 26,875 | -9.477% | |
| 2025-12-26 | 21.25 | 21.25 | 21.11 | 21.11 | -0.189% | 832 | -9.735% | |
| 2025-12-24 | 21.40 | 21.40 | 21.15 | 21.15 | -0.844% | 8,042 | -9.905% | |
| 2025-12-23 | 21.32 | 21.50 | 21.31 | 21.33 | -0.513% | 32,674 | -10.666% | |
| 2025-12-22 | 21.46 | 21.49 | 21.31 | 21.44 | +0.093% | 7,827 | -11.124% | |
| 2025-12-19 | 21.25 | 21.45 | 21.20 | 21.42 | +0.729% | 32,820 | -11.041% | |
| 2025-12-18 | 21.20 | 21.32 | 21.08 | 21.27 | +0.925% | 14,514 | -10.393% | |
| 2025-12-17 | 21.15 | 21.25 | 21.07 | 21.07 | -0.237% | 42,613 | -9.563% | |
| 2025-12-16 | 21.35 | 21.35 | 20.99 | 21.12 | -0.938% | 45,525 | -9.777% | |
| 2025-12-15 | 21.43 | 21.43 | 21.20 | 21.32 | -0.047% | 11,523 | -10.624% | |
| 2025-12-12 | 21.44 | 21.46 | 21.26 | 21.33 | -0.559% | 16,227 | -10.666% | |
| 2025-12-11 | 21.30 | 21.55 | 21.20 | 21.45 | +0.234% | 20,173 | -11.166% | |
| 2025-12-10 | 21.15 | 21.44 | 21.15 | 21.40 | +1.039% | 18,469 | -10.958% | |
| 2025-12-09 | 21.95 | 22.00 | 21.12 | 21.18 | -3.332% | 93,336 | -10.033% | |
| 2025-12-08 | 22.26 | 22.32 | 21.91 | 21.91 | -2.013% | 25,641 | -13.031% | |
| 2025-12-05 | 22.20 | 22.37 | 22.20 | 22.36 | +0.404% | 6,784 | -14.781% | |
| 2025-12-04 | 22.36 | 22.40 | 22.27 | 22.27 | -0.103% | 2,745 | -14.436% | |
| 2025-12-03 | 22.37 | 22.39 | 22.16 | 22.29 | -0.121% | 14,395 | -14.525% | |
| 2025-12-02 | 22.26 | 22.32 | 22.15 | 22.32 | +0.315% | 14,866 | -14.628% | |
| 2025-12-01 | 22.20 | 22.26 | 22.13 | 22.25 | -0.067% | 11,395 | -14.360% | |
| 2025-11-28 | 22.18 | 22.30 | 22.18 | 22.27 | -0.824% | 2,441 | -14.417% | Div $0.352 |
| 2025-11-26 | 22.47 | 22.47 | 22.34 | 22.45 | +0.235% | 21,116 | -15.122% | |
| 2025-11-25 | 22.35 | 22.47 | 22.35 | 22.40 | +0.437% | 8,950 | -14.923% | |
| 2025-11-24 | 22.32 | 22.47 | 22.25 | 22.30 | +0.405% | 8,679 | -14.552% | |
| 2025-11-21 | 22.20 | 22.38 | 22.20 | 22.21 | +0.362% | 13,002 | -14.205% | |
| 2025-11-20 | 22.41 | 22.45 | 21.94 | 22.13 | -1.205% | 21,756 | -13.895% | |
| 2025-11-19 | 22.44 | 22.47 | 22.39 | 22.40 | +0.089% | 11,134 | -14.933% | |
| 2025-11-18 | 22.44 | 22.49 | 22.32 | 22.38 | -0.312% | 9,604 | -14.857% | |
| 2025-11-17 | 22.55 | 22.56 | 22.40 | 22.45 | -0.222% | 15,247 | -15.122% | |
| 2025-11-14 | 22.50 | 22.56 | 22.50 | 22.50 | +0.402% | 3,578 | -15.311% | |
| 2025-11-13 | 22.54 | 22.55 | 22.38 | 22.41 | -0.267% | 13,095 | -14.971% | |
| 2025-11-12 | 22.65 | 22.74 | 22.47 | 22.47 | -0.392% | 5,175 | -15.198% | |
| 2025-11-11 | 22.49 | 22.74 | 22.42 | 22.56 | +0.340% | 11,578 | -15.531% | |
| 2025-11-10 | 22.50 | 22.54 | 22.42 | 22.48 | +0.231% | 3,351 | -15.243% | |
| 2025-11-07 | 22.58 | 22.58 | 22.41 | 22.43 | -0.044% | 1,831 | -15.047% | |
| 2025-11-06 | 22.63 | 22.64 | 22.42 | 22.44 | -0.532% | 13,332 | -15.085% | |
| 2025-11-05 | 22.46 | 22.59 | 22.37 | 22.56 | +0.849% | 6,729 | -15.536% | |
| 2025-11-04 | 22.38 | 22.55 | 22.35 | 22.37 | 0.000% | 16,999 | -14.819% | |
| 2025-11-03 | 22.69 | 22.69 | 22.35 | 22.37 | -0.798% | 21,617 | -14.819% | |
| 2025-10-31 | 22.65 | 22.70 | 22.55 | 22.55 | -0.177% | 3,638 | -15.499% | |
| 2025-10-30 | 22.64 | 22.69 | 22.55 | 22.59 | +0.177% | 14,495 | -15.649% | |
| 2025-10-29 | 22.65 | 22.87 | 22.55 | 22.55 | -0.398% | 7,960 | -15.499% | |
| 2025-10-28 | 22.84 | 22.84 | 22.62 | 22.64 | -0.484% | 6,082 | -15.835% | |
| 2025-10-27 | 22.82 | 22.90 | 22.67 | 22.75 | +0.220% | 8,042 | -16.242% | |
| 2025-10-24 | 22.74 | 22.85 | 22.63 | 22.70 | -0.176% | 10,669 | -16.057% | |
| 2025-10-23 | 22.67 | 22.74 | 22.49 | 22.74 | +1.291% | 12,416 | -16.205% | |
| 2025-10-22 | 22.82 | 22.82 | 22.45 | 22.45 | -1.362% | 9,121 | -15.123% | |
| 2025-10-21 | 22.77 | 22.77 | 22.56 | 22.76 | +0.220% | 4,111 | -16.279% | |
| 2025-10-20 | 22.65 | 22.79 | 22.57 | 22.71 | +0.665% | 7,792 | -16.094% | |
| 2025-10-17 | 22.66 | 22.67 | 22.56 | 22.56 | -0.133% | 16,867 | -15.536% | |
| 2025-10-16 | 22.69 | 22.70 | 22.45 | 22.59 | -0.441% | 10,879 | -15.649% | |
| 2025-10-15 | 22.69 | 22.70 | 22.59 | 22.69 | +0.265% | 10,481 | -16.020% | |
| 2025-10-14 | 22.69 | 22.69 | 22.60 | 22.63 | -0.044% | 15,639 | -15.798% | |
| 2025-10-13 | 22.57 | 22.74 | 22.51 | 22.64 | +0.355% | 10,400 | -15.835% | |
| 2025-10-10 | 22.55 | 22.78 | 22.43 | 22.56 | +0.133% | 30,482 | -15.536% | |
| 2025-10-09 | 22.57 | 22.65 | 22.42 | 22.53 | -0.177% | 15,689 | -15.424% | |
| 2025-10-08 | 22.49 | 22.57 | 22.40 | 22.57 | +0.535% | 28,714 | -15.574% | |
| 2025-10-07 | 22.38 | 22.48 | 22.23 | 22.45 | +0.313% | 12,630 | -15.122% | |
| 2025-10-06 | 22.30 | 22.38 | 22.27 | 22.38 | -0.045% | 15,396 | -14.857% | |
| 2025-10-03 | 22.44 | 22.60 | 22.20 | 22.39 | -0.267% | 10,938 | -14.895% | |
| 2025-10-02 | 22.55 | 22.55 | 22.30 | 22.45 | -0.443% | 7,591 | -15.122% | |
| 2025-10-01 | 22.26 | 22.55 | 22.12 | 22.55 | +1.577% | 21,049 | -15.499% | |
| 2025-09-30 | 22.28 | 22.30 | 22.02 | 22.20 | -0.314% | 207,002 | -14.167% | |
| 2025-09-29 | 22.30 | 22.30 | 22.12 | 22.27 | -0.045% | 17,947 | -14.436% | |
| 2025-09-26 | 22.21 | 22.30 | 22.16 | 22.28 | -0.045% | 9,232 | -14.475% | |
| 2025-09-25 | 22.32 | 22.39 | 22.17 | 22.29 | +0.045% | 8,373 | -14.513% | |
| 2025-09-24 | 22.27 | 22.39 | 22.16 | 22.28 | -0.179% | 14,024 | -14.475% | |
| 2025-09-23 | 22.45 | 22.47 | 22.19 | 22.32 | -0.888% | 20,505 | -14.628% | |
| 2025-09-22 | 22.68 | 22.73 | 22.43 | 22.52 | -0.574% | 20,718 | -15.386% | |
| 2025-09-19 | 22.70 | 22.71 | 22.50 | 22.65 | -0.132% | 9,181 | -15.872% | |
| 2025-09-18 | 22.54 | 22.75 | 22.42 | 22.68 | +0.487% | 13,481 | -15.983% | |
| 2025-09-17 | 22.70 | 22.77 | 22.49 | 22.57 | -0.221% | 14,968 | -15.574% | |
| 2025-09-16 | 22.57 | 22.72 | 22.56 | 22.62 | +0.266% | 18,546 | -15.760% | |
| 2025-09-15 | 22.70 | 22.80 | 22.56 | 22.56 | -0.089% | 13,567 | -15.536% | |
| 2025-09-12 | 22.75 | 22.83 | 22.58 | 22.58 | -0.485% | 15,290 | -15.611% | |
| 2025-09-11 | 22.65 | 22.97 | 22.61 | 22.69 | +0.265% | 7,989 | -16.020% | |
| 2025-09-10 | 22.73 | 22.85 | 22.61 | 22.63 | -0.132% | 11,646 | -15.798% | |
| 2025-09-09 | 22.92 | 22.99 | 22.58 | 22.66 | -1.221% | 12,421 | -15.909% | |
| 2025-09-08 | 22.99 | 23.05 | 22.80 | 22.94 | +0.044% | 8,726 | -16.935% | |
| 2025-09-05 | 22.95 | 23.00 | 22.79 | 22.93 | +0.526% | 15,040 | -16.899% | |
| 2025-09-04 | 22.72 | 22.85 | 22.68 | 22.81 | +0.396% | 5,264 | -16.462% | |
| 2025-09-03 | 22.64 | 22.78 | 22.64 | 22.72 | +0.309% | 10,578 | -16.131% | |
| 2025-09-02 | 22.63 | 22.83 | 22.50 | 22.65 | 0.000% | 13,596 | -15.872% | |
| 2025-08-29 | 23.08 | 23.08 | 22.65 | 22.65 | -2.903% | 50,708 | -15.872% | Div $0.352 |
| 2025-08-28 | 23.55 | 23.55 | 23.17 | 23.33 | -0.604% | 19,587 | -18.314% | |
| 2025-08-27 | 23.50 | 23.63 | 23.35 | 23.47 | -0.218% | 7,997 | -18.807% | |
| 2025-08-26 | 23.66 | 23.80 | 23.45 | 23.52 | -0.339% | 7,260 | -18.984% | |
| 2025-08-25 | 23.75 | 23.75 | 23.35 | 23.60 | -0.169% | 8,959 | -19.258% | |
| 2025-08-22 | 23.61 | 23.91 | 23.61 | 23.64 | +0.596% | 5,290 | -19.395% | |
| 2025-08-21 | 23.69 | 23.70 | 23.50 | 23.50 | -0.718% | 9,008 | -18.915% | |
| 2025-08-20 | 23.64 | 23.80 | 23.55 | 23.67 | -0.211% | 19,537 | -19.497% | |
| 2025-08-19 | 23.76 | 23.80 | 23.63 | 23.72 | +0.042% | 22,835 | -19.667% | |
| 2025-08-18 | 23.73 | 23.77 | 23.56 | 23.71 | +0.211% | 13,063 | -19.633% | |
| 2025-08-15 | 23.84 | 23.84 | 23.66 | 23.66 | -0.402% | 31,988 | -19.464% | |
| 2025-08-14 | 23.80 | 23.80 | 23.59 | 23.76 | +0.214% | 4,320 | -19.787% | |
| 2025-08-13 | 23.75 | 23.84 | 23.65 | 23.70 | +0.359% | 17,814 | -19.615% | |
| 2025-08-12 | 23.50 | 23.69 | 23.45 | 23.62 | +0.725% | 12,683 | -19.327% | |
| 2025-08-11 | 23.49 | 23.50 | 23.33 | 23.45 | +0.471% | 5,666 | -18.742% | |
| 2025-08-08 | 23.39 | 23.39 | 23.31 | 23.34 | +0.258% | 5,779 | -18.359% | |
| 2025-08-07 | 23.36 | 23.45 | 23.24 | 23.28 | -0.129% | 11,500 | -18.149% | |
| 2025-08-06 | 23.49 | 23.55 | 23.25 | 23.31 | -0.214% | 13,028 | -18.254% | |
| 2025-08-05 | 23.40 | 23.65 | 23.30 | 23.36 | +0.043% | 12,381 | -18.429% | |
| 2025-08-04 | 23.33 | 23.45 | 23.30 | 23.35 | +0.215% | 8,899 | -18.394% | |
| 2025-08-01 | 23.22 | 23.30 | 23.14 | 23.30 | -0.000% | 15,807 | -18.219% | |
| 2025-07-31 | 22.57 | 23.30 | 22.57 | 23.30 | +2.105% | 39,310 | -18.219% | |
| 2025-07-30 | 22.77 | 22.82 | 22.55 | 22.82 | +1.171% | 8,284 | -16.497% | |
| 2025-07-29 | 22.55 | 22.73 | 22.55 | 22.56 | -0.331% | 4,491 | -15.519% | |
| 2025-07-28 | 22.90 | 22.94 | 22.53 | 22.63 | -0.874% | 6,400 | -15.799% | |
| 2025-07-25 | 22.38 | 22.83 | 22.33 | 22.83 | +2.745% | 15,977 | -16.535% | |
| 2025-07-24 | 22.22 | 22.35 | 22.22 | 22.22 | -0.225% | 2,913 | -14.244% | |
| 2025-07-23 | 22.31 | 22.35 | 22.24 | 22.27 | +0.437% | 4,710 | -14.436% | |
| 2025-07-22 | 22.27 | 22.27 | 22.15 | 22.17 | -0.569% | 9,858 | -14.063% | |
| 2025-07-21 | 22.35 | 22.40 | 22.29 | 22.30 | -0.196% | 7,019 | -14.552% | |
| 2025-07-18 | 22.36 | 22.62 | 22.32 | 22.34 | -0.122% | 6,497 | -14.719% | |
| 2025-07-17 | 22.49 | 22.57 | 22.37 | 22.37 | +0.095% | 2,618 | -14.824% | |
| 2025-07-16 | 22.66 | 22.66 | 22.31 | 22.35 | -0.754% | 21,118 | -14.743% | |
| 2025-07-15 | 22.57 | 22.62 | 22.44 | 22.52 | +0.044% | 7,101 | -15.386% | |
| 2025-07-14 | 22.68 | 22.86 | 22.50 | 22.51 | -1.055% | 13,603 | -15.349% | |
| 2025-07-11 | 23.13 | 23.13 | 22.72 | 22.75 | -1.813% | 8,008 | -16.242% | |
| 2025-07-10 | 22.90 | 23.20 | 22.90 | 23.17 | +1.179% | 17,918 | -17.760% | |
| 2025-07-09 | 23.16 | 23.39 | 22.84 | 22.90 | -0.866% | 25,730 | -16.790% | |
| 2025-07-08 | 22.97 | 23.16 | 22.93 | 23.10 | +0.654% | 4,982 | -17.511% | |
| 2025-07-07 | 22.92 | 23.21 | 22.92 | 22.95 | -0.347% | 14,183 | -16.972% | |
| 2025-07-03 | 23.20 | 23.20 | 23.03 | 23.03 | -0.475% | 9,239 | -17.260% | |
| 2025-07-02 | 22.76 | 23.20 | 22.76 | 23.14 | +1.136% | 16,677 | -17.653% | |
| 2025-07-01 | 23.09 | 23.35 | 22.84 | 22.88 | -0.435% | 13,879 | -16.718% | |
| 2025-06-30 | 23.23 | 23.25 | 22.98 | 22.98 | -0.863% | 34,517 | -17.080% | |
| 2025-06-27 | 23.45 | 23.45 | 23.14 | 23.18 | -0.344% | 15,290 | -17.796% | |
| 2025-06-26 | 23.42 | 23.44 | 23.23 | 23.26 | +0.215% | 22,576 | -18.078% | |
| 2025-06-25 | 23.48 | 23.48 | 23.17 | 23.21 | -1.150% | 15,582 | -17.902% | |
| 2025-06-24 | 22.74 | 23.52 | 22.74 | 23.48 | +3.482% | 105,870 | -18.846% | |
| 2025-06-23 | 22.75 | 22.80 | 22.20 | 22.69 | -0.132% | 6,883 | -16.020% | |
| 2025-06-20 | 22.22 | 22.74 | 22.22 | 22.72 | +1.293% | 13,221 | -16.131% | |
| 2025-06-18 | 22.34 | 22.46 | 22.21 | 22.43 | +0.854% | 28,835 | -15.047% | |
| 2025-06-17 | 21.94 | 22.35 | 21.86 | 22.24 | +1.275% | 17,650 | -14.321% | |
| 2025-06-16 | 22.10 | 22.14 | 21.95 | 21.96 | +0.046% | 18,427 | -13.229% | |
| 2025-06-13 | 21.84 | 21.97 | 21.75 | 21.95 | +0.458% | 18,059 | -13.189% | |
| 2025-06-12 | 21.93 | 22.10 | 21.76 | 21.85 | -0.091% | 16,227 | -12.792% | |
| 2025-06-11 | 21.80 | 22.07 | 21.75 | 21.87 | -0.091% | 19,833 | -12.872% | |
| 2025-06-10 | 21.75 | 21.91 | 21.70 | 21.89 | +0.644% | 11,702 | -12.951% | |
| 2025-06-09 | 21.55 | 21.78 | 21.55 | 21.75 | +0.881% | 13,801 | -12.391% | |
| 2025-06-06 | 21.45 | 21.67 | 21.39 | 21.56 | +0.842% | 29,152 | -11.619% | |
| 2025-06-05 | 21.43 | 21.55 | 21.35 | 21.38 | -0.697% | 25,818 | -10.875% | |
| 2025-06-04 | 21.40 | 21.62 | 21.36 | 21.53 | +0.631% | 35,866 | -11.496% | |
| 2025-06-03 | 21.31 | 21.53 | 21.31 | 21.39 | -0.019% | 14,839 | -10.937% | |
| 2025-06-02 | 21.66 | 22.00 | 21.25 | 21.40 | -0.562% | 55,295 | -10.954% | |
| 2025-05-30 | 22.26 | 22.32 | 21.52 | 21.52 | -5.154% | 101,809 | -11.454% | Div $0.352 |
| 2025-05-29 | 22.60 | 22.75 | 22.60 | 22.69 | +0.618% | 6,011 | -16.018% | |
| 2025-05-28 | 22.67 | 22.67 | 22.51 | 22.55 | -0.221% | 7,880 | -15.499% | |
| 2025-05-27 | 22.50 | 22.68 | 22.40 | 22.60 | +0.938% | 7,731 | -15.686% | |
| 2025-05-23 | 22.35 | 22.45 | 22.30 | 22.39 | -0.134% | 8,522 | -14.895% | |
| 2025-05-22 | 22.48 | 22.51 | 22.36 | 22.42 | -0.134% | 11,455 | -15.009% | |
| 2025-05-21 | 22.56 | 22.60 | 22.45 | 22.45 | -0.970% | 9,414 | -15.122% | |
| 2025-05-20 | 22.79 | 22.79 | 22.67 | 22.67 | -0.194% | 9,486 | -15.946% | |
| 2025-05-19 | 22.69 | 22.80 | 22.67 | 22.71 | -0.073% | 16,381 | -16.109% | |
| 2025-05-16 | 22.93 | 22.93 | 22.70 | 22.73 | -0.260% | 19,242 | -16.171% | |
| 2025-05-15 | 22.71 | 22.91 | 22.70 | 22.79 | +0.441% | 11,210 | -16.389% | |
| 2025-05-14 | 22.76 | 22.93 | 22.69 | 22.69 | -0.132% | 29,234 | -16.020% | |
| 2025-05-13 | 22.84 | 22.87 | 22.69 | 22.72 | +0.776% | 29,669 | -16.131% | |
| 2025-05-12 | 22.63 | 22.82 | 22.52 | 22.55 | +0.067% | 12,650 | -15.480% | |
| 2025-05-09 | 22.59 | 22.59 | 22.39 | 22.53 | +0.133% | 6,522 | -15.424% | |
| 2025-05-08 | 22.50 | 22.57 | 22.45 | 22.50 | +0.822% | 5,878 | -15.311% | |
| 2025-05-07 | 22.27 | 22.45 | 22.27 | 22.32 | +0.209% | 6,619 | -14.615% | |
| 2025-05-06 | 22.27 | 22.35 | 22.23 | 22.27 | +0.045% | 12,648 | -14.436% | |
| 2025-05-05 | 22.13 | 22.60 | 22.13 | 22.26 | -0.291% | 10,190 | -14.398% | |
| 2025-05-02 | 20.57 | 22.54 | 20.57 | 22.32 | +0.427% | 14,530 | -14.647% | |
| 2025-05-01 | 22.41 | 22.41 | 22.08 | 22.23 | -0.269% | 17,095 | -14.283% | |
| 2025-04-30 | 22.06 | 22.29 | 21.93 | 22.29 | +0.928% | 49,362 | -14.513% | |
| 2025-04-29 | 22.19 | 22.19 | 21.93 | 22.09 | +0.023% | 13,728 | -13.720% | |
| 2025-04-28 | 22.03 | 22.15 | 21.96 | 22.08 | +0.638% | 12,753 | -13.700% | |
| 2025-04-25 | 21.94 | 22.07 | 21.75 | 21.94 | +0.596% | 10,481 | -13.149% | |
| 2025-04-24 | 21.78 | 21.87 | 21.78 | 21.81 | +0.646% | 3,192 | -12.632% | |
| 2025-04-23 | 21.71 | 21.94 | 21.60 | 21.67 | +1.188% | 7,653 | -12.067% | |
| 2025-04-22 | 21.30 | 21.55 | 21.30 | 21.42 | +0.307% | 14,266 | -11.023% | |
| 2025-04-21 | 21.35 | 21.35 | 21.14 | 21.35 | -0.234% | 4,720 | -10.749% | |
| 2025-04-17 | 21.18 | 21.52 | 21.05 | 21.40 | +1.278% | 11,535 | -10.958% | |
| 2025-04-16 | 21.03 | 21.25 | 20.81 | 21.13 | +1.343% | 28,024 | -9.820% | |
| 2025-04-15 | 20.97 | 21.02 | 20.71 | 20.85 | +0.048% | 17,297 | -8.609% | |
| 2025-04-14 | 20.74 | 21.00 | 20.64 | 20.84 | 0.000% | 19,335 | -8.565% |