FCNCP
First Citizens BancShares, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 5.375% Non-Cumulative Perpetual Preferred Stock, Series A
stockNASDAQPreferred Stock
At CloseOct 2, 2026 3:47:07 PM EDT
18.27USD+0.855%(+0.15)46,271
FCNCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.20 | 18.50 | 18.20 | 18.21 | +0.497% | 46,271 | 0.000% | |
| 2026-10-01 | 17.92 | 18.30 | 17.92 | 18.12 | +1.116% | 13,700 | +0.497% | |
| 2026-09-30 | 18.44 | 18.50 | 17.90 | 17.92 | -2.397% | 85,064 | +1.618% | |
| 2026-09-29 | 18.71 | 18.71 | 18.35 | 18.36 | -1.871% | 9,199 | -0.817% | |
| 2026-09-28 | 18.85 | 19.00 | 18.71 | 18.71 | -1.031% | 13,561 | -2.672% | |
| 2026-09-25 | 18.91 | 18.94 | 18.85 | 18.91 | +0.061% | 3,630 | -3.676% | |
| 2026-09-24 | 18.87 | 18.99 | 18.85 | 18.89 | +0.178% | 9,076 | -3.618% | |
| 2026-09-23 | 19.00 | 19.46 | 18.84 | 18.86 | -0.737% | 26,970 | -3.446% | |
| 2026-09-22 | 19.05 | 19.11 | 19.00 | 19.00 | -0.367% | 8,698 | -4.158% | |
| 2026-09-21 | 19.05 | 19.20 | 19.05 | 19.07 | -0.235% | 9,901 | -4.510% | |
| 2026-09-18 | 19.04 | 19.30 | 19.01 | 19.11 | +0.183% | 25,237 | -4.735% | |
| 2026-09-17 | 19.15 | 19.30 | 19.08 | 19.08 | +0.052% | 5,356 | -4.560% | |
| 2026-09-16 | 19.27 | 19.39 | 19.05 | 19.07 | -1.191% | 19,845 | -4.510% | |
| 2026-09-15 | 19.53 | 19.79 | 19.25 | 19.30 | -0.490% | 41,535 | -5.648% | |
| 2026-09-14 | 19.21 | 19.52 | 19.21 | 19.39 | +0.492% | 17,759 | -6.110% | |
| 2026-09-11 | 19.40 | 19.66 | 19.30 | 19.30 | -0.413% | 5,192 | -5.648% | |
| 2026-09-10 | 19.33 | 19.66 | 19.33 | 19.38 | +0.259% | 8,293 | -6.037% | |
| 2026-09-09 | 19.59 | 19.82 | 19.33 | 19.33 | -2.102% | 9,177 | -5.794% | |
| 2026-09-08 | 19.48 | 19.75 | 19.48 | 19.75 | -0.076% | 3,829 | -7.774% | |
| 2026-09-04 | 19.85 | 19.85 | 19.76 | 19.76 | -0.604% | 687 | -7.844% | |
| 2026-09-03 | 19.88 | 19.88 | 19.85 | 19.88 | +0.328% | 2,389 | -8.400% | |
| 2026-09-02 | 19.32 | 19.82 | 19.32 | 19.82 | -0.151% | 7,431 | -8.100% | |
| 2026-09-01 | 19.78 | 20.00 | 19.44 | 19.84 | +0.278% | 15,223 | -8.239% | |
| 2026-08-31 | 19.58 | 20.00 | 19.43 | 19.79 | -0.151% | 33,585 | -7.984% | Div $0.336 |
| 2026-08-28 | 19.90 | 19.90 | 19.75 | 19.82 | -0.277% | 14,574 | -8.123% | |
| 2026-08-27 | 19.93 | 19.94 | 19.77 | 19.88 | -0.126% | 9,662 | -8.377% | |
| 2026-08-26 | 19.99 | 20.00 | 19.90 | 19.90 | -0.201% | 3,051 | -8.492% | |
| 2026-08-25 | 20.00 | 20.09 | 19.85 | 19.94 | -0.300% | 14,828 | -8.676% | |
| 2026-08-24 | 19.80 | 20.00 | 19.79 | 20.00 | +1.678% | 16,005 | -8.950% | |
| 2026-08-21 | 19.80 | 19.80 | 19.66 | 19.67 | -1.205% | 31,633 | -7.422% | |
| 2026-08-20 | 19.84 | 19.97 | 19.84 | 19.91 | +0.505% | 10,800 | -8.538% | |
| 2026-08-19 | 19.74 | 20.10 | 19.74 | 19.81 | +0.635% | 26,029 | -8.077% | |
| 2026-08-18 | 20.12 | 20.12 | 19.66 | 19.68 | -1.328% | 11,914 | -7.493% | |
| 2026-08-17 | 19.92 | 20.05 | 19.88 | 19.95 | -0.150% | 14,985 | -8.722% | |
| 2026-08-14 | 20.00 | 20.05 | 19.92 | 19.98 | +0.301% | 34,548 | -8.859% | |
| 2026-08-13 | 19.99 | 20.12 | 19.90 | 19.92 | -0.655% | 7,153 | -8.584% | |
| 2026-08-12 | 20.03 | 20.05 | 19.94 | 20.05 | +0.408% | 3,350 | -9.183% | |
| 2026-08-11 | 19.88 | 20.00 | 19.87 | 19.97 | 0.000% | 8,576 | -8.813% | |
| 2026-08-10 | 20.00 | 20.02 | 19.93 | 19.97 | -0.300% | 8,204 | -8.813% | |
| 2026-08-07 | 20.05 | 20.05 | 19.98 | 20.03 | -0.150% | 5,336 | -9.086% | |
| 2026-08-06 | 20.24 | 20.24 | 20.02 | 20.06 | 0.000% | 10,222 | -9.222% | |
| 2026-08-05 | 20.26 | 20.29 | 20.06 | 20.06 | -0.742% | 9,227 | -9.222% | |
| 2026-08-04 | 20.27 | 20.31 | 20.20 | 20.21 | +0.099% | 8,411 | -9.896% | |
| 2026-08-03 | 20.30 | 20.30 | 20.17 | 20.19 | -0.099% | 11,463 | -9.807% | |
| 2026-07-31 | 20.24 | 20.37 | 20.14 | 20.21 | -0.492% | 37,886 | -9.896% | |
| 2026-07-30 | 20.28 | 20.31 | 20.28 | 20.31 | -0.197% | 1,643 | -10.340% | |
| 2026-07-29 | 20.23 | 20.38 | 20.23 | 20.35 | +0.148% | 13,033 | -10.516% | |
| 2026-07-28 | 20.40 | 20.41 | 20.26 | 20.32 | -0.245% | 6,761 | -10.384% | |
| 2026-07-27 | 20.38 | 20.38 | 20.30 | 20.37 | +0.692% | 3,526 | -10.604% | |
| 2026-07-24 | 20.13 | 20.23 | 20.13 | 20.23 | +0.012% | 1,478 | -9.985% | |
| 2026-07-23 | 20.29 | 20.42 | 20.12 | 20.23 | -0.602% | 10,945 | -9.974% | |
| 2026-07-22 | 20.49 | 20.49 | 20.31 | 20.35 | -0.196% | 6,216 | -10.516% | |
| 2026-07-21 | 20.46 | 20.48 | 20.36 | 20.39 | +0.049% | 11,208 | -10.692% | |
| 2026-07-20 | 20.43 | 20.52 | 20.36 | 20.38 | -0.294% | 17,393 | -10.648% | |
| 2026-07-17 | 20.32 | 20.44 | 20.25 | 20.44 | +0.591% | 35,517 | -10.910% | |
| 2026-07-16 | 20.28 | 20.41 | 20.19 | 20.32 | +0.074% | 6,594 | -10.384% | |
| 2026-07-15 | 20.27 | 20.30 | 20.18 | 20.30 | -0.172% | 4,532 | -10.318% | |
| 2026-07-14 | 20.25 | 20.34 | 20.25 | 20.34 | +0.420% | 8,059 | -10.472% | |
| 2026-07-13 | 20.33 | 20.33 | 20.18 | 20.25 | -0.369% | 25,909 | -10.096% | |
| 2026-07-10 | 20.33 | 20.33 | 20.33 | 20.33 | +0.389% | 1,173 | -10.428% | |
| 2026-07-09 | 20.13 | 20.25 | 20.13 | 20.25 | +0.105% | 2,132 | -10.079% | |
| 2026-07-08 | 20.28 | 20.34 | 20.18 | 20.23 | -0.296% | 19,960 | -9.985% | |
| 2026-07-07 | 20.38 | 20.38 | 20.24 | 20.29 | -0.246% | 5,025 | -10.251% | |
| 2026-07-06 | 20.06 | 20.38 | 20.06 | 20.34 | +1.548% | 20,558 | -10.472% | |
| 2026-07-02 | 20.05 | 20.16 | 19.99 | 20.03 | +0.552% | 34,504 | -9.086% | |
| 2026-07-01 | 19.98 | 20.00 | 19.91 | 19.92 | 0.000% | 6,007 | -8.584% | |
| 2026-06-30 | 19.98 | 19.98 | 19.67 | 19.92 | -0.300% | 107,919 | -8.584% | |
| 2026-06-29 | 19.85 | 19.99 | 19.82 | 19.98 | +0.630% | 28,180 | -8.859% | |
| 2026-06-26 | 19.81 | 19.95 | 19.81 | 19.86 | +0.278% | 27,991 | -8.285% | |
| 2026-06-25 | 20.02 | 20.05 | 19.77 | 19.80 | -0.202% | 17,626 | -8.030% | |
| 2026-06-24 | 20.25 | 20.25 | 19.84 | 19.84 | -0.899% | 21,969 | -8.216% | |
| 2026-06-23 | 20.51 | 20.51 | 20.00 | 20.02 | -1.136% | 8,832 | -9.041% | |
| 2026-06-22 | 20.52 | 20.52 | 20.21 | 20.25 | -1.244% | 6,946 | -10.074% | |
| 2026-06-18 | 20.66 | 20.68 | 20.31 | 20.50 | +0.171% | 7,821 | -11.192% | |
| 2026-06-17 | 20.47 | 20.68 | 20.35 | 20.47 | 0.000% | 16,834 | -11.041% | |
| 2026-06-16 | 20.39 | 20.73 | 20.30 | 20.47 | +0.639% | 5,481 | -11.041% | |
| 2026-06-15 | 20.26 | 20.62 | 20.22 | 20.34 | +0.444% | 19,436 | -10.472% | |
| 2026-06-12 | 20.08 | 20.25 | 20.07 | 20.25 | +0.947% | 16,605 | -10.074% | |
| 2026-06-11 | 20.17 | 20.20 | 20.05 | 20.06 | +0.350% | 6,533 | -9.222% | |
| 2026-06-10 | 20.00 | 20.05 | 19.99 | 19.99 | 0.000% | 6,827 | -8.904% | |
| 2026-06-09 | 20.06 | 20.10 | 19.98 | 19.99 | -0.498% | 7,847 | -8.904% | |
| 2026-06-08 | 20.07 | 20.11 | 20.03 | 20.09 | +0.400% | 1,210 | -9.358% | |
| 2026-06-05 | 20.10 | 20.14 | 20.00 | 20.01 | -0.744% | 10,330 | -8.996% | |
| 2026-06-04 | 20.19 | 20.22 | 19.98 | 20.16 | 0.000% | 16,474 | -9.673% | |
| 2026-06-03 | 20.11 | 20.16 | 19.98 | 20.16 | 0.000% | 9,789 | -9.673% | |
| 2026-06-02 | 20.05 | 20.19 | 20.01 | 20.16 | +0.549% | 22,548 | -9.673% | |
| 2026-06-01 | 20.10 | 20.15 | 20.01 | 20.05 | -0.100% | 8,989 | -9.177% | |
| 2026-05-29 | 20.21 | 20.31 | 20.05 | 20.07 | -2.620% | 27,178 | -9.268% | Div $0.336 |
| 2026-05-28 | 20.59 | 20.69 | 20.59 | 20.61 | +0.146% | 8,578 | -11.645% | |
| 2026-05-27 | 20.55 | 20.58 | 20.48 | 20.58 | +0.049% | 6,182 | -11.516% | |
| 2026-05-26 | 20.49 | 20.69 | 20.49 | 20.57 | +0.439% | 11,313 | -11.473% | |
| 2026-05-22 | 20.36 | 20.48 | 20.36 | 20.48 | +0.589% | 5,894 | -11.084% | |
| 2026-05-21 | 20.47 | 20.47 | 20.30 | 20.36 | -0.925% | 15,252 | -10.560% | |
| 2026-05-20 | 20.39 | 20.56 | 20.39 | 20.55 | +0.489% | 7,204 | -11.387% | |
| 2026-05-19 | 20.53 | 20.53 | 20.39 | 20.45 | -0.390% | 11,303 | -10.954% | |
| 2026-05-18 | 20.68 | 20.73 | 20.50 | 20.53 | -0.340% | 14,619 | -11.301% | |
| 2026-05-15 | 20.83 | 21.10 | 20.58 | 20.60 | -1.435% | 11,532 | -11.602% | |
| 2026-05-14 | 20.90 | 21.00 | 20.85 | 20.90 | -0.372% | 6,777 | -12.871% | |
| 2026-05-13 | 20.87 | 21.20 | 20.84 | 20.98 | -0.104% | 6,906 | -13.195% | |
| 2026-05-12 | 21.10 | 21.39 | 21.00 | 21.00 | -1.130% | 11,657 | -13.286% | |
| 2026-05-11 | 21.12 | 21.37 | 21.12 | 21.24 | 0.000% | 1,265 | -14.266% | |
| 2026-05-08 | 21.18 | 21.32 | 21.14 | 21.24 | +0.212% | 4,991 | -14.266% | |
| 2026-05-07 | 21.23 | 21.25 | 21.10 | 21.20 | -0.188% | 6,380 | -14.084% | |
| 2026-05-06 | 21.15 | 21.37 | 21.11 | 21.23 | +0.640% | 2,117 | -14.245% | |
| 2026-05-05 | 21.27 | 21.27 | 21.05 | 21.10 | -0.142% | 5,389 | -13.697% | |
| 2026-05-04 | 21.34 | 21.34 | 21.02 | 21.13 | -0.565% | 5,130 | -13.819% | |
| 2026-05-01 | 21.72 | 21.74 | 21.18 | 21.25 | -0.840% | 12,964 | -14.306% | |
| 2026-04-30 | 21.29 | 21.46 | 21.20 | 21.43 | +0.563% | 12,665 | -15.026% | |
| 2026-04-29 | 21.56 | 21.56 | 21.14 | 21.31 | -1.752% | 20,267 | -14.547% | |
| 2026-04-28 | 21.56 | 21.84 | 21.40 | 21.69 | +1.735% | 13,813 | -16.044% | |
| 2026-04-27 | 21.42 | 21.55 | 21.32 | 21.32 | -1.159% | 2,198 | -14.588% | |
| 2026-04-24 | 21.49 | 21.69 | 21.42 | 21.57 | +0.326% | 5,114 | -15.577% | |
| 2026-04-23 | 21.52 | 21.66 | 21.39 | 21.50 | +0.186% | 5,056 | -15.302% | |
| 2026-04-22 | 21.49 | 21.55 | 21.40 | 21.46 | -0.140% | 2,918 | -15.144% | |
| 2026-04-21 | 21.59 | 21.59 | 21.48 | 21.49 | -1.195% | 1,453 | -15.263% | |
| 2026-04-20 | 21.26 | 21.75 | 21.26 | 21.75 | +2.113% | 9,321 | -16.276% | |
| 2026-04-17 | 21.36 | 21.44 | 21.30 | 21.30 | +0.519% | 9,232 | -14.507% | |
| 2026-04-16 | 21.32 | 21.38 | 21.19 | 21.19 | -0.796% | 8,648 | -14.063% | |
| 2026-04-15 | 21.29 | 21.37 | 21.20 | 21.36 | +0.235% | 2,262 | -14.747% | |
| 2026-04-14 | 21.29 | 21.37 | 21.29 | 21.31 | +0.757% | 3,991 | -14.547% | |
| 2026-04-13 | 21.22 | 21.36 | 21.15 | 21.15 | -0.564% | 15,007 | -13.901% | |
| 2026-04-10 | 21.48 | 21.50 | 21.24 | 21.27 | -0.561% | 8,189 | -14.386% | |
| 2026-04-09 | 21.23 | 21.39 | 21.23 | 21.39 | +0.517% | 3,111 | -14.867% | |
| 2026-04-08 | 21.49 | 21.56 | 21.27 | 21.28 | -0.421% | 30,650 | -14.427% | |
| 2026-04-07 | 21.26 | 21.40 | 21.18 | 21.37 | +0.282% | 6,073 | -14.787% | |
| 2026-04-06 | 21.39 | 21.40 | 21.31 | 21.31 | -0.421% | 1,609 | -14.547% | |
| 2026-04-02 | 21.23 | 21.40 | 21.17 | 21.40 | +0.422% | 4,568 | -14.907% | |
| 2026-04-01 | 21.58 | 21.58 | 21.30 | 21.31 | -1.251% | 11,092 | -14.547% | |
| 2026-03-31 | 21.30 | 21.60 | 21.03 | 21.58 | +1.601% | 308,668 | -15.616% | |
| 2026-03-30 | 21.15 | 21.35 | 21.10 | 21.24 | 0.000% | 31,267 | -14.266% | |
| 2026-03-27 | 21.19 | 21.35 | 21.04 | 21.24 | -0.422% | 17,375 | -14.266% | |
| 2026-03-26 | 21.21 | 21.41 | 21.20 | 21.33 | -0.140% | 31,995 | -14.627% | |
| 2026-03-25 | 21.31 | 21.45 | 21.31 | 21.36 | +0.660% | 18,232 | -14.747% | |
| 2026-03-24 | 21.11 | 21.36 | 21.11 | 21.22 | +0.142% | 38,752 | -14.185% | |
| 2026-03-23 | 21.05 | 21.25 | 20.85 | 21.19 | +1.242% | 18,930 | -14.063% | |
| 2026-03-20 | 21.06 | 21.21 | 20.85 | 20.93 | -0.993% | 34,159 | -12.996% | |
| 2026-03-19 | 21.14 | 21.28 | 21.02 | 21.14 | -0.471% | 7,605 | -13.860% | |
| 2026-03-18 | 21.14 | 21.42 | 21.11 | 21.24 | +0.094% | 7,007 | -14.266% | |
| 2026-03-17 | 21.25 | 21.36 | 21.20 | 21.22 | -0.094% | 4,515 | -14.185% | |
| 2026-03-16 | 21.40 | 21.40 | 21.17 | 21.24 | -0.047% | 17,692 | -14.266% | |
| 2026-03-13 | 21.24 | 21.50 | 21.16 | 21.25 | -0.328% | 26,727 | -14.306% | |
| 2026-03-12 | 21.40 | 21.46 | 21.30 | 21.32 | -0.420% | 11,182 | -14.587% | |
| 2026-03-11 | 21.50 | 21.50 | 21.40 | 21.41 | -0.511% | 6,066 | -14.946% | |
| 2026-03-10 | 21.51 | 21.57 | 21.38 | 21.52 | -0.232% | 7,250 | -15.381% | |
| 2026-03-09 | 21.41 | 21.57 | 21.35 | 21.57 | -0.185% | 12,178 | -15.577% | |
| 2026-03-06 | 21.53 | 21.61 | 21.47 | 21.61 | 0.000% | 8,274 | -15.733% | |
| 2026-03-05 | 21.56 | 21.65 | 21.56 | 21.61 | +0.093% | 3,578 | -15.733% | |
| 2026-03-04 | 21.65 | 21.68 | 21.56 | 21.59 | 0.000% | 4,312 | -15.655% | |
| 2026-03-03 | 21.61 | 21.63 | 21.50 | 21.59 | -0.461% | 14,813 | -15.655% | |
| 2026-03-02 | 21.50 | 21.70 | 21.50 | 21.69 | +0.696% | 23,278 | -16.044% | |
| 2026-02-27 | 21.52 | 21.75 | 21.28 | 21.54 | -2.512% | 59,181 | -15.460% | Div $0.336 |
| 2026-02-26 | 22.00 | 22.14 | 21.99 | 22.09 | +0.752% | 12,805 | -17.583% | |
| 2026-02-25 | 21.87 | 22.01 | 21.87 | 21.93 | -0.363% | 15,777 | -16.963% | |
| 2026-02-24 | 21.90 | 22.02 | 21.90 | 22.01 | +0.502% | 24,973 | -17.265% | |
| 2026-02-23 | 22.00 | 22.08 | 21.82 | 21.90 | -0.228% | 14,712 | -16.849% | |
| 2026-02-20 | 22.07 | 22.08 | 21.92 | 21.95 | -0.363% | 11,408 | -17.039% | |
| 2026-02-19 | 22.05 | 22.08 | 21.85 | 22.03 | +0.227% | 15,310 | -17.340% | |
| 2026-02-18 | 21.82 | 22.18 | 21.82 | 21.98 | +0.872% | 22,861 | -17.152% | |
| 2026-02-17 | 21.36 | 21.79 | 21.27 | 21.79 | +1.870% | 27,635 | -16.430% | |
| 2026-02-13 | 21.26 | 21.39 | 21.26 | 21.39 | +0.517% | 7,305 | -14.867% | |
| 2026-02-12 | 21.20 | 21.29 | 21.09 | 21.28 | +0.472% | 12,488 | -14.427% | |
| 2026-02-11 | 21.00 | 21.18 | 21.00 | 21.18 | +0.665% | 12,467 | -14.023% | |
| 2026-02-10 | 20.91 | 21.04 | 20.89 | 21.04 | +0.718% | 12,426 | -13.451% | |
| 2026-02-09 | 20.94 | 20.95 | 20.80 | 20.89 | -0.096% | 13,242 | -12.829% | |
| 2026-02-06 | 20.88 | 20.96 | 20.80 | 20.91 | +0.144% | 9,465 | -12.912% | |
| 2026-02-05 | 20.95 | 20.95 | 20.81 | 20.88 | -0.287% | 14,933 | -12.787% | |
| 2026-02-04 | 20.88 | 20.94 | 20.81 | 20.94 | +0.384% | 25,623 | -13.037% | |
| 2026-02-03 | 20.90 | 20.98 | 20.82 | 20.86 | -0.477% | 11,560 | -12.704% | |
| 2026-02-02 | 20.88 | 20.99 | 20.88 | 20.96 | +0.624% | 13,582 | -13.120% | |
| 2026-01-30 | 20.93 | 20.98 | 20.83 | 20.83 | -0.383% | 59,982 | -12.578% | |
| 2026-01-29 | 21.03 | 21.04 | 20.86 | 20.91 | -0.853% | 34,392 | -12.912% | |
| 2026-01-28 | 21.19 | 21.29 | 21.08 | 21.09 | -0.986% | 6,876 | -13.656% | |
| 2026-01-27 | 21.17 | 21.34 | 21.07 | 21.30 | +0.344% | 27,438 | -14.507% | |
| 2026-01-26 | 21.07 | 21.24 | 21.07 | 21.23 | +0.222% | 1,353 | -14.213% | |
| 2026-01-23 | 21.03 | 21.24 | 21.03 | 21.18 | +0.379% | 10,261 | -14.023% | |
| 2026-01-22 | 21.03 | 21.15 | 21.03 | 21.10 | +0.333% | 8,570 | -13.697% | |
| 2026-01-21 | 20.88 | 21.17 | 20.80 | 21.03 | +1.496% | 51,729 | -13.409% | |
| 2026-01-20 | 20.71 | 20.95 | 20.70 | 20.72 | -1.239% | 29,477 | -12.114% | |
| 2026-01-16 | 21.00 | 21.25 | 20.95 | 20.98 | -0.474% | 22,980 | -13.203% | |
| 2026-01-15 | 20.82 | 21.11 | 20.82 | 21.08 | +1.200% | 37,403 | -13.615% | |
| 2026-01-14 | 20.59 | 20.84 | 20.58 | 20.83 | +1.313% | 41,264 | -12.578% | |
| 2026-01-13 | 20.57 | 20.66 | 20.43 | 20.56 | +0.342% | 18,182 | -11.430% | |
| 2026-01-12 | 20.45 | 20.54 | 20.40 | 20.49 | +0.049% | 11,040 | -11.127% | |
| 2026-01-09 | 20.47 | 20.51 | 20.40 | 20.48 | +0.196% | 18,681 | -11.084% | |
| 2026-01-08 | 20.43 | 20.59 | 20.43 | 20.44 | -0.487% | 14,987 | -10.910% | |
| 2026-01-07 | 20.50 | 20.65 | 20.38 | 20.54 | +0.293% | 21,800 | -11.344% | |
| 2026-01-06 | 20.44 | 20.52 | 20.33 | 20.48 | -0.244% | 39,263 | -11.084% | |
| 2026-01-05 | 20.52 | 20.68 | 20.44 | 20.53 | +0.244% | 38,873 | -11.301% | |
| 2026-01-02 | 20.32 | 20.50 | 20.27 | 20.48 | +1.386% | 35,938 | -11.084% | |
| 2025-12-31 | 20.03 | 20.26 | 20.02 | 20.20 | +0.849% | 327,661 | -9.851% | |
| 2025-12-30 | 20.01 | 20.17 | 19.97 | 20.03 | -0.100% | 111,733 | -9.086% | |
| 2025-12-29 | 20.11 | 20.18 | 20.00 | 20.05 | -0.496% | 108,542 | -9.177% | |
| 2025-12-26 | 20.31 | 20.34 | 20.11 | 20.15 | -0.837% | 56,073 | -9.628% | |
| 2025-12-24 | 20.23 | 20.40 | 20.23 | 20.32 | -0.392% | 5,568 | -10.384% | |
| 2025-12-23 | 20.35 | 20.49 | 20.24 | 20.40 | +0.542% | 37,694 | -10.735% | |
| 2025-12-22 | 20.29 | 20.50 | 20.24 | 20.29 | -0.588% | 24,211 | -10.251% | |
| 2025-12-19 | 20.35 | 20.45 | 20.20 | 20.41 | +0.443% | 20,693 | -10.779% | |
| 2025-12-18 | 20.60 | 20.68 | 20.10 | 20.32 | +1.044% | 30,925 | -10.384% | |
| 2025-12-17 | 20.20 | 20.44 | 20.08 | 20.11 | -0.446% | 29,024 | -9.448% | |
| 2025-12-16 | 20.41 | 20.55 | 20.13 | 20.20 | -1.775% | 35,374 | -9.851% | |
| 2025-12-15 | 20.88 | 21.19 | 20.49 | 20.57 | -0.508% | 31,556 | -11.451% | |
| 2025-12-12 | 21.19 | 21.20 | 20.66 | 20.67 | -1.431% | 44,766 | -11.901% | |
| 2025-12-11 | 20.92 | 21.21 | 20.92 | 20.97 | -0.380% | 15,183 | -13.162% | |
| 2025-12-10 | 20.82 | 21.19 | 20.67 | 21.05 | +0.959% | 25,558 | -13.492% | |
| 2025-12-09 | 21.19 | 21.30 | 20.82 | 20.85 | -1.605% | 21,815 | -12.662% | |
| 2025-12-08 | 21.45 | 21.45 | 20.98 | 21.19 | -1.898% | 24,991 | -14.063% | |
| 2025-12-05 | 21.44 | 21.60 | 21.30 | 21.60 | +0.232% | 9,830 | -15.694% | |
| 2025-12-04 | 21.57 | 21.60 | 21.31 | 21.55 | +0.279% | 10,502 | -15.499% | |
| 2025-12-03 | 21.43 | 21.60 | 21.26 | 21.49 | +0.585% | 10,736 | -15.263% | |
| 2025-12-02 | 21.68 | 21.72 | 21.36 | 21.36 | -1.179% | 14,823 | -14.767% | |
| 2025-12-01 | 21.71 | 21.75 | 21.58 | 21.62 | -0.231% | 5,737 | -15.772% | |
| 2025-11-28 | 21.82 | 21.84 | 21.65 | 21.67 | -2.211% | 4,892 | -15.967% | Div $0.336 |
| 2025-11-26 | 22.23 | 22.23 | 21.88 | 22.16 | +0.181% | 9,909 | -17.825% | |
| 2025-11-25 | 22.13 | 22.15 | 21.83 | 22.12 | +0.045% | 10,938 | -17.676% | |
| 2025-11-24 | 22.05 | 22.15 | 21.95 | 22.11 | +0.454% | 6,597 | -17.639% | |
| 2025-11-21 | 21.76 | 22.23 | 21.76 | 22.01 | +0.825% | 7,016 | -17.265% | |
| 2025-11-20 | 21.89 | 22.04 | 21.73 | 21.83 | -0.411% | 9,190 | -16.583% | |
| 2025-11-19 | 21.95 | 22.24 | 21.74 | 21.92 | +0.046% | 1,598 | -16.925% | |
| 2025-11-18 | 21.80 | 22.14 | 21.80 | 21.91 | -0.137% | 29,765 | -16.887% | |
| 2025-11-17 | 22.06 | 22.14 | 21.86 | 21.94 | -0.544% | 4,506 | -17.001% | |
| 2025-11-14 | 21.51 | 22.37 | 21.51 | 22.06 | +1.565% | 17,058 | -17.452% | |
| 2025-11-13 | 21.99 | 22.09 | 21.70 | 21.72 | -0.799% | 17,166 | -16.160% | |
| 2025-11-12 | 21.96 | 22.13 | 21.89 | 21.89 | -0.673% | 17,782 | -16.830% | |
| 2025-11-11 | 21.92 | 22.17 | 21.92 | 22.04 | -0.234% | 4,752 | -17.390% | |
| 2025-11-10 | 22.10 | 22.40 | 21.98 | 22.09 | +0.342% | 24,466 | -17.583% | |
| 2025-11-07 | 22.16 | 22.16 | 21.94 | 22.02 | -0.812% | 10,878 | -17.301% | |
| 2025-11-06 | 22.35 | 22.36 | 22.20 | 22.20 | -0.090% | 8,528 | -17.973% | |
| 2025-11-05 | 22.30 | 22.45 | 22.16 | 22.22 | +0.316% | 12,539 | -18.047% | |
| 2025-11-04 | 22.16 | 22.33 | 22.15 | 22.15 | -0.673% | 11,456 | -17.788% | |
| 2025-11-03 | 22.38 | 22.50 | 22.30 | 22.30 | -0.446% | 4,907 | -18.341% | |
| 2025-10-31 | 22.34 | 22.54 | 22.26 | 22.40 | +0.224% | 20,257 | -18.705% | |
| 2025-10-30 | 22.46 | 22.55 | 22.22 | 22.35 | -0.843% | 11,351 | -18.523% | |
| 2025-10-29 | 22.48 | 22.55 | 22.46 | 22.54 | -0.045% | 11,944 | -19.210% | |
| 2025-10-28 | 22.52 | 22.55 | 22.45 | 22.55 | +0.490% | 8,246 | -19.246% | |
| 2025-10-27 | 22.23 | 22.45 | 22.23 | 22.44 | +0.673% | 6,370 | -18.850% | |
| 2025-10-24 | 22.25 | 22.37 | 22.20 | 22.29 | +0.180% | 20,157 | -18.304% | |
| 2025-10-23 | 22.37 | 22.50 | 22.24 | 22.25 | -0.581% | 13,277 | -18.157% | |
| 2025-10-22 | 22.48 | 22.48 | 22.15 | 22.38 | -0.089% | 11,924 | -18.633% | |
| 2025-10-21 | 22.35 | 22.45 | 22.35 | 22.40 | 0.000% | 6,853 | -18.705% | |
| 2025-10-20 | 22.50 | 22.50 | 22.24 | 22.40 | +0.674% | 3,750 | -18.705% | |
| 2025-10-17 | 22.25 | 22.40 | 22.15 | 22.25 | -0.403% | 5,428 | -18.157% | |
| 2025-10-16 | 22.49 | 22.50 | 22.34 | 22.34 | -0.711% | 5,793 | -18.487% | |
| 2025-10-15 | 22.28 | 22.55 | 22.25 | 22.50 | +0.626% | 3,321 | -19.067% | |
| 2025-10-14 | 22.27 | 22.41 | 22.19 | 22.36 | +0.404% | 4,897 | -18.560% | |
| 2025-10-13 | 22.26 | 22.40 | 22.16 | 22.27 | +0.090% | 8,050 | -18.231% | |
| 2025-10-10 | 22.40 | 22.54 | 22.25 | 22.25 | -0.802% | 3,821 | -18.157% | |
| 2025-10-09 | 22.45 | 22.55 | 22.40 | 22.43 | -1.146% | 4,654 | -18.814% | |
| 2025-10-08 | 22.60 | 22.84 | 22.23 | 22.69 | +1.114% | 19,457 | -19.744% | |
| 2025-10-07 | 22.20 | 22.50 | 22.20 | 22.44 | +0.268% | 9,119 | -18.850% | |
| 2025-10-06 | 22.28 | 22.40 | 22.10 | 22.38 | +0.494% | 9,527 | -18.633% | |
| 2025-10-03 | 22.04 | 22.39 | 22.04 | 22.27 | +0.022% | 11,467 | -18.231% | |
| 2025-10-02 | 22.22 | 22.33 | 22.14 | 22.27 | -0.380% | 4,957 | -18.212% | |
| 2025-10-01 | 22.15 | 22.37 | 22.15 | 22.35 | +0.812% | 10,432 | -18.523% | |
| 2025-09-30 | 22.26 | 22.30 | 22.06 | 22.17 | -0.672% | 30,142 | -17.862% | |
| 2025-09-29 | 22.19 | 22.33 | 22.15 | 22.32 | +0.677% | 14,905 | -18.414% | |
| 2025-09-26 | 22.35 | 22.35 | 22.15 | 22.17 | -0.983% | 9,194 | -17.862% | |
| 2025-09-25 | 22.12 | 22.39 | 22.09 | 22.39 | +1.084% | 23,661 | -18.669% | |
| 2025-09-24 | 22.12 | 22.18 | 22.02 | 22.15 | +0.272% | 6,567 | -17.788% | |
| 2025-09-23 | 22.04 | 22.11 | 21.90 | 22.09 | -0.361% | 12,187 | -17.565% | |
| 2025-09-22 | 22.17 | 22.17 | 21.89 | 22.17 | -0.090% | 13,678 | -17.862% | |
| 2025-09-19 | 21.82 | 22.20 | 21.82 | 22.19 | +1.463% | 8,955 | -17.936% | |
| 2025-09-18 | 21.74 | 21.95 | 21.74 | 21.87 | +0.506% | 14,832 | -16.735% | |
| 2025-09-17 | 21.75 | 21.90 | 21.74 | 21.76 | +0.276% | 14,044 | -16.314% | |
| 2025-09-16 | 21.75 | 21.79 | 21.68 | 21.70 | +0.046% | 14,374 | -16.083% | |
| 2025-09-15 | 21.81 | 21.94 | 21.68 | 21.69 | +0.046% | 29,371 | -16.044% | |
| 2025-09-12 | 21.90 | 21.90 | 21.68 | 21.68 | -0.276% | 22,741 | -16.006% | |
| 2025-09-11 | 21.82 | 21.90 | 21.72 | 21.74 | +0.277% | 14,622 | -16.237% | |
| 2025-09-10 | 21.70 | 21.84 | 21.68 | 21.68 | +0.046% | 12,077 | -16.006% | |
| 2025-09-09 | 21.86 | 21.93 | 21.56 | 21.67 | -0.824% | 19,783 | -15.967% | |
| 2025-09-08 | 21.92 | 22.00 | 21.82 | 21.85 | -0.206% | 14,805 | -16.659% | |
| 2025-09-05 | 21.86 | 21.94 | 21.70 | 21.89 | +0.899% | 13,052 | -16.830% | |
| 2025-09-04 | 21.55 | 21.70 | 21.50 | 21.70 | +0.370% | 16,783 | -16.083% | |
| 2025-09-03 | 21.37 | 21.63 | 21.00 | 21.62 | +1.170% | 21,356 | -15.772% | |
| 2025-09-02 | 21.34 | 21.59 | 21.34 | 21.37 | -0.094% | 21,308 | -14.787% | |
| 2025-08-29 | 22.00 | 22.00 | 21.23 | 21.39 | -3.779% | 78,797 | -14.867% | Div $0.336 |
| 2025-08-28 | 22.60 | 22.60 | 22.23 | 22.23 | -1.375% | 25,634 | -18.084% | |
| 2025-08-27 | 22.36 | 22.56 | 22.23 | 22.54 | +0.194% | 6,716 | -19.210% | |
| 2025-08-26 | 22.50 | 22.73 | 22.38 | 22.50 | +0.341% | 4,565 | -19.054% | |
| 2025-08-25 | 22.69 | 22.69 | 22.25 | 22.42 | -0.488% | 6,018 | -18.778% | |
| 2025-08-22 | 22.40 | 22.53 | 22.40 | 22.53 | +1.486% | 2,674 | -19.174% | |
| 2025-08-21 | 22.44 | 22.64 | 22.15 | 22.20 | -1.683% | 7,449 | -17.973% | |
| 2025-08-20 | 22.65 | 22.93 | 22.50 | 22.58 | -0.177% | 15,657 | -19.353% | |
| 2025-08-19 | 22.59 | 22.86 | 22.55 | 22.62 | +0.088% | 7,891 | -19.496% | |
| 2025-08-18 | 22.60 | 22.68 | 22.50 | 22.60 | -0.088% | 19,983 | -19.425% | |
| 2025-08-15 | 22.40 | 22.68 | 22.35 | 22.62 | +0.808% | 26,452 | -19.496% | |
| 2025-08-14 | 22.50 | 22.61 | 22.44 | 22.44 | -0.140% | 10,639 | -18.845% | |
| 2025-08-13 | 22.06 | 22.58 | 22.06 | 22.47 | +1.445% | 26,620 | -18.959% | |
| 2025-08-12 | 21.99 | 22.15 | 21.99 | 22.15 | +1.234% | 10,568 | -17.788% | |
| 2025-08-11 | 21.62 | 21.90 | 21.62 | 21.88 | +0.829% | 10,859 | -16.773% | |
| 2025-08-08 | 21.55 | 21.75 | 21.46 | 21.70 | +0.603% | 8,576 | -16.083% | |
| 2025-08-07 | 21.62 | 21.83 | 21.55 | 21.57 | +0.046% | 13,887 | -15.577% | |
| 2025-08-06 | 21.68 | 21.70 | 21.48 | 21.56 | -0.139% | 11,752 | -15.538% | |
| 2025-08-05 | 21.70 | 21.70 | 21.50 | 21.59 | -0.553% | 5,088 | -15.655% | |
| 2025-08-04 | 21.49 | 21.86 | 21.49 | 21.71 | +1.354% | 16,223 | -16.122% | |
| 2025-08-01 | 21.25 | 21.42 | 21.25 | 21.42 | +0.563% | 12,878 | -14.986% | |
| 2025-07-31 | 21.03 | 21.35 | 21.03 | 21.30 | +1.671% | 55,470 | -14.507% | |
| 2025-07-30 | 20.90 | 21.03 | 20.82 | 20.95 | +0.576% | 30,762 | -13.079% | |
| 2025-07-29 | 20.90 | 20.91 | 20.79 | 20.83 | +0.337% | 16,207 | -12.578% | |
| 2025-07-28 | 20.85 | 20.89 | 20.72 | 20.76 | -0.432% | 17,013 | -12.283% | |
| 2025-07-25 | 20.80 | 20.94 | 20.72 | 20.85 | +0.676% | 27,577 | -12.662% | |
| 2025-07-24 | 20.73 | 20.78 | 20.61 | 20.71 | +0.339% | 11,966 | -12.071% | |
| 2025-07-23 | 20.66 | 20.73 | 20.60 | 20.64 | -0.242% | 14,523 | -11.773% | |
| 2025-07-22 | 20.67 | 20.69 | 20.59 | 20.69 | 0.000% | 8,712 | -11.986% | |
| 2025-07-21 | 20.68 | 20.77 | 20.66 | 20.69 | +0.291% | 13,756 | -11.986% | |
| 2025-07-18 | 20.70 | 20.75 | 20.58 | 20.63 | 0.000% | 13,926 | -11.730% | |
| 2025-07-17 | 20.69 | 20.73 | 20.57 | 20.63 | +0.194% | 50,097 | -11.730% | |
| 2025-07-16 | 20.86 | 20.91 | 20.59 | 20.59 | -0.975% | 60,444 | -11.559% | |
| 2025-07-15 | 21.05 | 21.05 | 20.72 | 20.79 | -0.987% | 29,411 | -12.422% | |
| 2025-07-14 | 21.12 | 21.16 | 21.00 | 21.00 | -0.048% | 81,600 | -13.286% | |
| 2025-07-11 | 21.17 | 21.17 | 21.01 | 21.01 | -0.756% | 3,249 | -13.327% | |
| 2025-07-10 | 21.29 | 21.35 | 21.17 | 21.17 | -0.142% | 61,685 | -13.982% | |
| 2025-07-09 | 21.67 | 21.68 | 21.05 | 21.20 | -0.842% | 34,007 | -14.104% | |
| 2025-07-08 | 21.21 | 21.57 | 21.16 | 21.38 | +0.187% | 28,049 | -14.827% | |
| 2025-07-07 | 21.40 | 21.48 | 21.27 | 21.34 | -0.327% | 13,945 | -14.667% | |
| 2025-07-03 | 21.41 | 21.54 | 21.40 | 21.41 | +0.047% | 5,313 | -14.946% | |
| 2025-07-02 | 21.28 | 21.62 | 21.28 | 21.40 | +0.706% | 19,754 | -14.907% | |
| 2025-07-01 | 21.68 | 21.68 | 21.17 | 21.25 | -1.983% | 32,012 | -14.306% | |
| 2025-06-30 | 21.73 | 21.77 | 21.60 | 21.68 | +0.231% | 280,886 | -16.006% | |
| 2025-06-27 | 21.75 | 21.90 | 21.62 | 21.63 | +0.139% | 174,177 | -15.811% | |
| 2025-06-26 | 21.67 | 21.81 | 21.57 | 21.60 | -0.461% | 100,092 | -15.694% | |
| 2025-06-25 | 21.83 | 21.88 | 21.68 | 21.70 | -0.504% | 36,933 | -16.083% | |
| 2025-06-24 | 21.67 | 21.84 | 21.67 | 21.81 | +1.019% | 121,535 | -16.506% | |
| 2025-06-23 | 21.74 | 21.80 | 21.59 | 21.59 | -0.507% | 75,941 | -15.655% | |
| 2025-06-20 | 21.34 | 21.87 | 21.31 | 21.70 | +1.498% | 16,018 | -16.083% | |
| 2025-06-18 | 21.27 | 21.42 | 21.25 | 21.38 | +0.140% | 31,157 | -14.826% | |
| 2025-06-17 | 21.23 | 21.35 | 21.22 | 21.35 | +0.329% | 33,143 | -14.707% | |
| 2025-06-16 | 21.40 | 21.45 | 21.28 | 21.28 | -0.514% | 28,002 | -14.427% | |
| 2025-06-13 | 21.12 | 21.40 | 20.99 | 21.39 | +0.849% | 28,366 | -14.867% | |
| 2025-06-12 | 21.17 | 21.44 | 21.11 | 21.21 | +0.904% | 11,970 | -14.144% | |
| 2025-06-11 | 20.95 | 21.25 | 20.92 | 21.02 | -0.237% | 11,987 | -13.368% | |
| 2025-06-10 | 20.88 | 21.13 | 20.79 | 21.07 | +1.104% | 15,723 | -13.574% | |
| 2025-06-09 | 20.68 | 20.90 | 20.65 | 20.84 | +0.774% | 14,677 | -12.620% | |
| 2025-06-06 | 20.54 | 20.68 | 20.51 | 20.68 | +1.075% | 23,345 | -11.944% | |
| 2025-06-05 | 20.46 | 20.65 | 20.39 | 20.46 | -0.535% | 28,031 | -10.997% | |
| 2025-06-04 | 20.51 | 20.59 | 20.42 | 20.57 | +0.833% | 13,442 | -11.473% | |
| 2025-06-03 | 20.43 | 20.64 | 20.33 | 20.40 | +0.445% | 39,352 | -10.735% | |
| 2025-06-02 | 20.72 | 20.72 | 20.21 | 20.31 | -2.170% | 29,411 | -10.338% | |
| 2025-05-30 | 20.69 | 20.96 | 20.69 | 20.76 | -2.075% | 41,751 | -12.283% | Div $0.336 |
| 2025-05-29 | 21.25 | 21.29 | 21.17 | 21.20 | -0.024% | 16,162 | -14.104% | |
| 2025-05-28 | 21.27 | 21.28 | 21.16 | 21.20 | -0.024% | 18,136 | -14.124% | |
| 2025-05-27 | 21.39 | 21.39 | 21.21 | 21.21 | -0.749% | 70,312 | -14.144% | |
| 2025-05-23 | 21.21 | 21.37 | 21.19 | 21.37 | +0.707% | 14,193 | -14.787% | |
| 2025-05-22 | 20.92 | 21.22 | 20.92 | 21.22 | +0.569% | 29,768 | -14.185% | |
| 2025-05-21 | 21.11 | 21.24 | 20.89 | 21.10 | -0.236% | 32,272 | -13.697% | |
| 2025-05-20 | 21.21 | 21.30 | 21.15 | 21.15 | +0.142% | 16,707 | -13.901% | |
| 2025-05-19 | 21.20 | 21.32 | 21.02 | 21.12 | -0.612% | 42,558 | -13.778% | |
| 2025-05-16 | 21.21 | 21.30 | 21.21 | 21.25 | +0.094% | 36,128 | -14.306% | |
| 2025-05-15 | 21.25 | 21.27 | 21.20 | 21.23 | 0.000% | 56,881 | -14.225% | |
| 2025-05-14 | 21.39 | 21.40 | 21.20 | 21.23 | -0.282% | 19,322 | -14.225% | |
| 2025-05-13 | 21.22 | 21.29 | 21.20 | 21.29 | +0.235% | 20,078 | -14.467% | |
| 2025-05-12 | 21.15 | 21.25 | 21.15 | 21.24 | -0.141% | 12,667 | -14.266% | |
| 2025-05-09 | 21.24 | 21.27 | 21.12 | 21.27 | +0.758% | 16,067 | -14.386% | |
| 2025-05-08 | 21.29 | 21.39 | 21.11 | 21.11 | -0.518% | 21,533 | -13.738% | |
| 2025-05-07 | 21.32 | 21.52 | 21.22 | 21.22 | +0.142% | 28,831 | -14.185% | |
| 2025-05-06 | 21.07 | 21.24 | 21.07 | 21.19 | +0.379% | 7,942 | -14.063% | |
| 2025-05-05 | 21.08 | 21.23 | 20.82 | 21.11 | +0.285% | 14,439 | -13.738% | |
| 2025-05-02 | 20.90 | 21.14 | 20.90 | 21.05 | +0.911% | 16,307 | -13.492% | |
| 2025-05-01 | 20.76 | 20.91 | 20.74 | 20.86 | +0.482% | 8,661 | -12.704% | |
| 2025-04-30 | 20.79 | 20.88 | 20.72 | 20.76 | -0.575% | 18,258 | -12.283% | |
| 2025-04-29 | 20.69 | 20.99 | 20.68 | 20.88 | +0.433% | 20,837 | -12.787% | |
| 2025-04-28 | 20.78 | 20.91 | 20.78 | 20.79 | +0.048% | 11,579 | -12.410% | |
| 2025-04-25 | 20.82 | 20.88 | 20.68 | 20.78 | +0.338% | 26,050 | -12.368% | |
| 2025-04-24 | 20.62 | 20.76 | 20.61 | 20.71 | +0.262% | 6,250 | -12.071% | |
| 2025-04-23 | 20.43 | 20.78 | 20.43 | 20.66 | +1.954% | 24,006 | -11.841% | |
| 2025-04-22 | 20.17 | 20.47 | 20.17 | 20.26 | +0.446% | 13,645 | -10.118% | |
| 2025-04-21 | 20.20 | 20.24 | 20.13 | 20.17 | -0.542% | 12,153 | -9.717% | |
| 2025-04-17 | 20.20 | 20.39 | 20.10 | 20.28 | +0.996% | 23,140 | -10.207% | |
| 2025-04-16 | 20.04 | 20.19 | 20.04 | 20.08 | +0.400% | 5,867 | -9.313% | |
| 2025-04-15 | 19.95 | 20.18 | 19.91 | 20.00 | +0.251% | 18,756 | -8.950% | |
| 2025-04-14 | 19.71 | 19.99 | 19.71 | 19.95 | 0.000% | 19,956 | -8.722% |