Dark

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
stock NASDAQ Preferred Stock

At Close

Aug 7, 2026

20.03USD-0.150%(-0.03)5,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.06)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

20.21USD0.000%(0.00)239

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.050000	20.0500	19.9800	20.0300	-0.150%	5,336	0.000%
2026-08-06	20.240000	20.2400	20.0200	20.0600	0.000%	10,222	-0.150%
2026-08-05	20.255885	20.2915	20.0600	20.0600	-0.742%	9,227	-0.150%
2026-08-04	20.270000	20.3060	20.2000	20.2100	+0.099%	8,411	-0.891%
2026-08-03	20.299900	20.2999	20.1700	20.1900	-0.099%	11,463	-0.792%
2026-07-31	20.240000	20.3700	20.1400	20.2100	-0.492%	37,886	-0.891%
2026-07-30	20.283900	20.3100	20.2839	20.3100	-0.197%	1,643	-1.379%
2026-07-29	20.230000	20.3800	20.2300	20.3500	+0.148%	13,033	-1.572%
2026-07-28	20.400000	20.4100	20.2601	20.3200	-0.245%	6,761	-1.427%
2026-07-27	20.379900	20.3799	20.3050	20.3700	+0.692%	3,526	-1.669%
2026-07-24	20.130000	20.2300	20.1300	20.2300	+0.012%	1,478	-0.989%
2026-07-23	20.290000	20.4199	20.1200	20.2275	-0.602%	10,945	-0.976%
2026-07-22	20.489900	20.4899	20.3101	20.3500	-0.196%	6,216	-1.572%
2026-07-21	20.457000	20.4800	20.3601	20.3900	+0.049%	11,208	-1.766%
2026-07-20	20.430000	20.5200	20.3601	20.3800	-0.294%	17,393	-1.717%
2026-07-17	20.319000	20.4400	20.2500	20.4400	+0.591%	35,517	-2.006%
2026-07-16	20.280000	20.4100	20.1900	20.3200	+0.074%	6,594	-1.427%
2026-07-15	20.269550	20.3050	20.1839	20.3050	-0.172%	4,532	-1.354%
2026-07-14	20.250000	20.3400	20.2500	20.3400	+0.420%	8,059	-1.524%
2026-07-13	20.330000	20.3300	20.1800	20.2550	-0.369%	25,909	-1.111%
2026-07-10	20.330000	20.3300	20.3300	20.3300	+0.389%	1,173	-1.476%
2026-07-09	20.130000	20.2512	20.1300	20.2512	+0.105%	2,132	-1.092%
2026-07-08	20.280000	20.3400	20.1750	20.2300	-0.296%	19,960	-0.989%
2026-07-07	20.380000	20.3800	20.2400	20.2900	-0.246%	5,025	-1.281%
2026-07-06	20.063900	20.3800	20.0639	20.3400	+1.548%	20,558	-1.524%
2026-07-02	20.045700	20.1600	19.9900	20.0300	+0.552%	34,504	0.000%
2026-07-01	19.980000	19.9950	19.9100	19.9200	0.000%	6,007	+0.552%
2026-06-30	19.980000	19.9800	19.6700	19.9200	-0.300%	107,919	+0.552%
2026-06-29	19.850000	19.9900	19.8250	19.9800	+0.630%	28,180	+0.250%
2026-06-26	19.810000	19.9500	19.8100	19.8550	+0.278%	27,991	+0.881%
2026-06-25	20.025000	20.0500	19.7700	19.8000	-0.202%	17,626	+1.162%
2026-06-24	20.250000	20.2500	19.8400	19.8400	-0.899%	21,969	+0.958%
2026-06-23	20.510000	20.5100	20.0000	20.0200	-1.136%	8,832	+0.050%
2026-06-22	20.520000	20.5200	20.2100	20.2500	-1.244%	6,946	-1.086%
2026-06-18	20.655000	20.6800	20.3101	20.5050	+0.171%	7,821	-2.317%
2026-06-17	20.469900	20.6750	20.3500	20.4700	0.000%	16,834	-2.149%
2026-06-16	20.386364	20.7299	20.3000	20.4700	+0.639%	5,481	-2.149%
2026-06-15	20.260000	20.6200	20.2200	20.3400	+0.444%	19,436	-1.524%
2026-06-12	20.080000	20.2500	20.0700	20.2500	+0.947%	16,605	-1.086%
2026-06-11	20.170000	20.2000	20.0532	20.0600	+0.350%	6,533	-0.150%
2026-06-10	20.000000	20.0500	19.9900	19.9900	0.000%	6,827	+0.200%
2026-06-09	20.060000	20.1000	19.9800	19.9900	-0.498%	7,847	+0.200%
2026-06-08	20.070000	20.1100	20.0296	20.0900	+0.400%	1,210	-0.299%
2026-06-05	20.100100	20.1350	20.0000	20.0100	-0.744%	10,330	+0.100%
2026-06-04	20.190000	20.2200	19.9800	20.1600	0.000%	16,474	-0.645%
2026-06-03	20.110000	20.1600	19.9800	20.1600	0.000%	9,789	-0.645%
2026-06-02	20.050000	20.1900	20.0100	20.1600	+0.549%	22,548	-0.645%
2026-06-01	20.100000	20.1500	20.0100	20.0500	-0.100%	8,989	-0.100%
2026-05-29	20.210000	20.3100	20.0500	20.0700	-2.620%	27,178	-0.199%
2026-05-28	20.590000	20.6899	20.5900	20.6100	+0.146%	8,578	-2.814%
2026-05-27	20.550000	20.5800	20.4850	20.5800	+0.049%	6,182	-2.672%
2026-05-26	20.490000	20.6900	20.4900	20.5700	+0.439%	11,313	-2.625%
2026-05-22	20.360000	20.4800	20.3600	20.4800	+0.589%	5,894	-2.197%
2026-05-21	20.470000	20.4700	20.3000	20.3600	-0.925%	15,252	-1.621%
2026-05-20	20.391400	20.5599	20.3900	20.5500	+0.489%	7,204	-2.530%
2026-05-19	20.530000	20.5300	20.3900	20.4500	-0.390%	11,303	-2.054%
2026-05-18	20.680000	20.7300	20.4950	20.5300	-0.340%	14,619	-2.435%
2026-05-15	20.830000	21.0988	20.5801	20.6000	-1.435%	11,532	-2.767%
2026-05-14	20.900000	21.0000	20.8500	20.9000	-0.372%	6,777	-4.163%
2026-05-13	20.870000	21.2000	20.8400	20.9781	-0.104%	6,906	-4.519%
2026-05-12	21.100000	21.3899	21.0000	21.0000	-1.130%	11,657	-4.619%
2026-05-11	21.120000	21.3700	21.1200	21.2400	0.000%	1,265	-5.697%
2026-05-08	21.181600	21.3200	21.1400	21.2400	+0.212%	4,991	-5.697%
2026-05-07	21.230000	21.2500	21.1000	21.1950	-0.188%	6,380	-5.497%
2026-05-06	21.150000	21.3700	21.1100	21.2350	+0.640%	2,117	-5.675%
2026-05-05	21.265900	21.2659	21.0547	21.1000	-0.142%	5,389	-5.071%
2026-05-04	21.340000	21.3400	21.0200	21.1300	-0.565%	5,130	-5.206%
2026-05-01	21.720000	21.7399	21.1800	21.2500	-0.840%	12,964	-5.741%
2026-04-30	21.293300	21.4643	21.2000	21.4300	+0.563%	12,665	-6.533%
2026-04-29	21.560000	21.5600	21.1401	21.3100	-1.752%	20,267	-6.007%
2026-04-28	21.560000	21.8400	21.4000	21.6900	+1.735%	13,813	-7.653%
2026-04-27	21.418500	21.5500	21.3200	21.3201	-1.159%	2,198	-6.051%
2026-04-24	21.490000	21.6900	21.4200	21.5700	+0.326%	5,114	-7.140%
2026-04-23	21.520000	21.6600	21.3900	21.5000	+0.186%	5,056	-6.837%
2026-04-22	21.490000	21.5500	21.4000	21.4600	-0.140%	2,918	-6.664%
2026-04-21	21.590000	21.5900	21.4850	21.4900	-1.195%	1,453	-6.794%
2026-04-20	21.260000	21.7500	21.2600	21.7500	+2.113%	9,321	-7.908%
2026-04-17	21.360000	21.4400	21.3000	21.3000	+0.519%	9,232	-5.962%
2026-04-16	21.315000	21.3800	21.1900	21.1900	-0.796%	8,648	-5.474%
2026-04-15	21.290000	21.3700	21.2001	21.3600	+0.235%	2,262	-6.227%
2026-04-14	21.290000	21.3700	21.2900	21.3100	+0.757%	3,991	-6.007%
2026-04-13	21.220000	21.3600	21.1500	21.1500	-0.564%	15,007	-5.296%
2026-04-10	21.480000	21.5000	21.2400	21.2700	-0.561%	8,189	-5.830%
2026-04-09	21.230000	21.3900	21.2300	21.3900	+0.517%	3,111	-6.358%
2026-04-08	21.490000	21.5600	21.2700	21.2800	-0.421%	30,650	-5.874%
2026-04-07	21.260000	21.4000	21.1800	21.3700	+0.282%	6,073	-6.270%
2026-04-06	21.390000	21.4000	21.3100	21.3100	-0.421%	1,609	-6.007%
2026-04-02	21.230000	21.4000	21.1731	21.4000	+0.422%	4,568	-6.402%
2026-04-01	21.580000	21.5800	21.3000	21.3100	-1.251%	11,092	-6.007%
2026-03-31	21.300000	21.6000	21.0300	21.5800	+1.601%	308,668	-7.183%
2026-03-30	21.150000	21.3500	21.1000	21.2400	0.000%	31,267	-5.697%
2026-03-27	21.190000	21.3500	21.0400	21.2400	-0.422%	17,375	-5.697%
2026-03-26	21.210000	21.4100	21.2001	21.3300	-0.140%	31,995	-6.095%
2026-03-25	21.310000	21.4500	21.3100	21.3600	+0.660%	18,232	-6.227%
2026-03-24	21.110000	21.3550	21.1100	21.2200	+0.142%	38,752	-5.608%
2026-03-23	21.050400	21.2550	20.8500	21.1900	+1.242%	18,930	-5.474%
2026-03-20	21.060000	21.2100	20.8490	20.9300	-0.993%	34,159	-4.300%
2026-03-19	21.145000	21.2800	21.0200	21.1400	-0.471%	7,605	-5.251%
2026-03-18	21.140000	21.4199	21.1100	21.2400	+0.094%	7,007	-5.697%
2026-03-17	21.250000	21.3600	21.2000	21.2200	-0.094%	4,515	-5.608%
2026-03-16	21.400000	21.4000	21.1700	21.2400	-0.047%	17,692	-5.697%
2026-03-13	21.240000	21.5000	21.1638	21.2500	-0.328%	26,727	-5.741%
2026-03-12	21.402900	21.4599	21.3000	21.3200	-0.420%	11,182	-6.051%
2026-03-11	21.505000	21.5050	21.4000	21.4100	-0.511%	6,066	-6.446%
2026-03-10	21.510000	21.5700	21.3802	21.5200	-0.232%	7,250	-6.924%
2026-03-09	21.410000	21.5700	21.3500	21.5700	-0.185%	12,178	-7.140%
2026-03-06	21.530000	21.6100	21.4700	21.6100	0.000%	8,274	-7.311%
2026-03-05	21.560000	21.6500	21.5600	21.6100	+0.093%	3,578	-7.311%
2026-03-04	21.650000	21.6800	21.5622	21.5900	0.000%	4,312	-7.226%
2026-03-03	21.610000	21.6300	21.5000	21.5900	-0.461%	14,813	-7.226%
2026-03-02	21.500100	21.7000	21.5000	21.6900	+0.696%	23,278	-7.653%
2026-02-27	21.520000	21.7500	21.2800	21.5400	-2.512%	59,181	-7.010%
2026-02-26	22.000000	22.1400	21.9900	22.0950	+0.752%	12,805	-9.346%
2026-02-25	21.870000	22.0099	21.8700	21.9300	-0.363%	15,777	-8.664%
2026-02-24	21.900000	22.0200	21.8990	22.0100	+0.502%	24,973	-8.996%
2026-02-23	22.000000	22.0799	21.8200	21.9000	-0.228%	14,712	-8.539%
2026-02-20	22.070000	22.0800	21.9200	21.9500	-0.363%	11,408	-8.747%
2026-02-19	22.049900	22.0800	21.8500	22.0300	+0.227%	15,310	-9.079%
2026-02-18	21.815000	22.1800	21.8150	21.9800	+0.872%	22,861	-8.872%
2026-02-17	21.360000	21.7900	21.2700	21.7900	+1.870%	27,635	-8.077%
2026-02-13	21.260000	21.3900	21.2600	21.3900	+0.517%	7,305	-6.358%
2026-02-12	21.200000	21.2896	21.0901	21.2800	+0.472%	12,488	-5.874%
2026-02-11	21.000000	21.1800	21.0000	21.1800	+0.665%	12,467	-5.430%
2026-02-10	20.910000	21.0400	20.8900	21.0400	+0.718%	12,426	-4.800%
2026-02-09	20.940000	20.9500	20.8000	20.8900	-0.096%	13,242	-4.117%
2026-02-06	20.880000	20.9600	20.8001	20.9100	+0.144%	9,465	-4.209%
2026-02-05	20.950000	20.9500	20.8100	20.8800	-0.287%	14,933	-4.071%
2026-02-04	20.880000	20.9400	20.8100	20.9400	+0.384%	25,623	-4.346%
2026-02-03	20.900000	20.9800	20.8200	20.8600	-0.477%	11,560	-3.979%
2026-02-02	20.880000	20.9900	20.8800	20.9600	+0.624%	13,582	-4.437%
2026-01-30	20.930000	20.9800	20.8300	20.8300	-0.383%	59,982	-3.841%
2026-01-29	21.030000	21.0400	20.8600	20.9100	-0.853%	34,392	-4.209%
2026-01-28	21.190000	21.2899	21.0801	21.0900	-0.986%	6,876	-5.026%
2026-01-27	21.170000	21.3400	21.0715	21.3000	+0.344%	27,438	-5.962%
2026-01-26	21.070000	21.2400	21.0700	21.2270	+0.222%	1,353	-5.639%
2026-01-23	21.030000	21.2400	21.0300	21.1800	+0.379%	10,261	-5.430%
2026-01-22	21.030000	21.1500	21.0300	21.1000	+0.333%	8,570	-5.071%
2026-01-21	20.879300	21.1700	20.8000	21.0300	+1.496%	51,729	-4.755%
2026-01-20	20.710000	20.9499	20.7000	20.7200	-1.239%	29,477	-3.330%
2026-01-16	21.000000	21.2500	20.9500	20.9800	-0.474%	22,980	-4.528%
2026-01-15	20.819000	21.1100	20.8190	21.0800	+1.200%	37,403	-4.981%
2026-01-14	20.590000	20.8400	20.5835	20.8300	+1.313%	41,264	-3.841%
2026-01-13	20.570000	20.6600	20.4300	20.5600	+0.342%	18,182	-2.578%
2026-01-12	20.450000	20.5394	20.4034	20.4900	+0.049%	11,040	-2.245%
2026-01-09	20.470000	20.5100	20.4000	20.4800	+0.196%	18,681	-2.197%
2026-01-08	20.430000	20.5900	20.4300	20.4400	-0.487%	14,987	-2.006%
2026-01-07	20.500000	20.6500	20.3800	20.5400	+0.293%	21,800	-2.483%
2026-01-06	20.440000	20.5250	20.3300	20.4800	-0.244%	39,263	-2.197%
2026-01-05	20.518800	20.6800	20.4400	20.5300	+0.244%	38,873	-2.435%
2026-01-02	20.320000	20.4999	20.2700	20.4800	+1.386%	35,938	-2.197%
2025-12-31	20.030000	20.2600	20.0200	20.2000	+0.849%	327,661	-0.842%
2025-12-30	20.010000	20.1700	19.9700	20.0300	-0.100%	111,733	0.000%
2025-12-29	20.110000	20.1800	20.0000	20.0500	-0.496%	108,542	-0.100%
2025-12-26	20.312500	20.3350	20.1100	20.1500	-0.837%	56,073	-0.596%
2025-12-24	20.232200	20.4000	20.2322	20.3200	-0.392%	5,568	-1.427%
2025-12-23	20.350000	20.4899	20.2400	20.4000	+0.542%	37,694	-1.814%
2025-12-22	20.290000	20.5000	20.2401	20.2900	-0.588%	24,211	-1.281%
2025-12-19	20.350000	20.4450	20.2000	20.4100	+0.443%	20,693	-1.862%
2025-12-18	20.600000	20.6813	20.1000	20.3200	+1.044%	30,925	-1.427%
2025-12-17	20.200000	20.4399	20.0800	20.1100	-0.446%	29,024	-0.398%
2025-12-16	20.410000	20.5500	20.1300	20.2000	-1.775%	35,374	-0.842%
2025-12-15	20.880000	21.1899	20.4900	20.5650	-0.508%	31,556	-2.602%
2025-12-12	21.186000	21.2000	20.6600	20.6700	-1.431%	44,766	-3.096%
2025-12-11	20.920000	21.2099	20.9200	20.9700	-0.380%	15,183	-4.483%
2025-12-10	20.820000	21.1874	20.6700	21.0500	+0.959%	25,558	-4.846%
2025-12-09	21.188500	21.2950	20.8200	20.8500	-1.605%	21,815	-3.933%
2025-12-08	21.450000	21.4500	20.9800	21.1900	-1.898%	24,991	-5.474%
2025-12-05	21.440000	21.6000	21.3000	21.6000	+0.232%	9,830	-7.269%
2025-12-04	21.570000	21.6000	21.3100	21.5500	+0.279%	10,502	-7.053%
2025-12-03	21.430000	21.6000	21.2600	21.4900	+0.585%	10,736	-6.794%
2025-12-02	21.676300	21.7200	21.3648	21.3650	-1.179%	14,823	-6.249%
2025-12-01	21.715000	21.7500	21.5800	21.6200	-0.231%	5,737	-7.354%
2025-11-28	21.820000	21.8441	21.6500	21.6700	-2.211%	4,892	-7.568%
2025-11-26	22.230000	22.2300	21.8800	22.1600	+0.181%	9,909	-9.612%
2025-11-25	22.130000	22.1500	21.8300	22.1200	+0.045%	10,938	-9.448%
2025-11-24	22.050000	22.1500	21.9501	22.1100	+0.454%	6,597	-9.408%
2025-11-21	21.760000	22.2300	21.7600	22.0100	+0.825%	7,016	-8.996%
2025-11-20	21.890000	22.0400	21.7300	21.8300	-0.411%	9,190	-8.246%
2025-11-19	21.945000	22.2435	21.7399	21.9200	+0.046%	1,598	-8.622%
2025-11-18	21.795000	22.1393	21.7950	21.9100	-0.137%	29,765	-8.581%
2025-11-17	22.060000	22.1400	21.8620	21.9400	-0.544%	4,506	-8.706%
2025-11-14	21.510000	22.3700	21.5100	22.0600	+1.565%	17,058	-9.202%
2025-11-13	21.990000	22.0900	21.7000	21.7200	-0.799%	17,166	-7.781%
2025-11-12	21.960000	22.1300	21.8950	21.8950	-0.673%	17,782	-8.518%
2025-11-11	21.920000	22.1700	21.9200	22.0433	-0.234%	4,752	-9.133%
2025-11-10	22.100000	22.4029	21.9800	22.0950	+0.342%	24,466	-9.346%
2025-11-07	22.165000	22.1650	21.9401	22.0197	-0.812%	10,878	-9.036%
2025-11-06	22.350000	22.3563	22.2000	22.2000	-0.090%	8,528	-9.775%
2025-11-05	22.300000	22.4500	22.1601	22.2200	+0.316%	12,539	-9.856%
2025-11-04	22.160000	22.3300	22.1500	22.1500	-0.673%	11,456	-9.571%
2025-11-03	22.380000	22.5000	22.3000	22.3000	-0.446%	4,907	-10.179%
2025-10-31	22.342000	22.5400	22.2600	22.4000	+0.224%	20,257	-10.580%
2025-10-30	22.460000	22.5500	22.2200	22.3500	-0.843%	11,351	-10.380%
2025-10-29	22.480000	22.5499	22.4601	22.5399	-0.045%	11,944	-11.135%
2025-10-28	22.520000	22.5500	22.4500	22.5500	+0.490%	8,246	-11.175%
2025-10-27	22.230000	22.4500	22.2300	22.4400	+0.673%	6,370	-10.740%
2025-10-24	22.250000	22.3700	22.2000	22.2900	+0.180%	20,157	-10.139%
2025-10-23	22.370000	22.4999	22.2400	22.2500	-0.581%	13,277	-9.978%
2025-10-22	22.480000	22.4801	22.1501	22.3800	-0.089%	11,924	-10.500%
2025-10-21	22.350000	22.4500	22.3500	22.4000	0.000%	6,853	-10.580%
2025-10-20	22.500000	22.5000	22.2400	22.4000	+0.674%	3,750	-10.580%
2025-10-17	22.250000	22.3999	22.1525	22.2500	-0.403%	5,428	-9.978%
2025-10-16	22.490000	22.4995	22.3400	22.3400	-0.711%	5,793	-10.340%
2025-10-15	22.280000	22.5500	22.2501	22.5000	+0.626%	3,321	-10.978%
2025-10-14	22.270100	22.4100	22.1900	22.3600	+0.404%	4,897	-10.420%
2025-10-13	22.257500	22.4000	22.1601	22.2700	+0.090%	8,050	-10.058%
2025-10-10	22.400000	22.5400	22.2500	22.2500	-0.802%	3,821	-9.978%
2025-10-09	22.450000	22.5500	22.4000	22.4300	-1.146%	4,654	-10.700%
2025-10-08	22.600000	22.8400	22.2300	22.6900	+1.114%	19,457	-11.723%
2025-10-07	22.205000	22.5050	22.2050	22.4400	+0.268%	9,119	-10.740%
2025-10-06	22.275300	22.4000	22.1041	22.3800	+0.494%	9,527	-10.500%
2025-10-03	22.040000	22.3900	22.0400	22.2700	+0.022%	11,467	-10.058%
2025-10-02	22.220000	22.3300	22.1400	22.2650	-0.380%	4,957	-10.038%
2025-10-01	22.150000	22.3700	22.1500	22.3500	+0.812%	10,432	-10.380%
2025-09-30	22.260000	22.3000	22.0600	22.1700	-0.672%	30,142	-9.653%
2025-09-29	22.190000	22.3299	22.1500	22.3200	+0.677%	14,905	-10.260%
2025-09-26	22.350000	22.3500	22.1500	22.1700	-0.983%	9,194	-9.653%
2025-09-25	22.120700	22.3900	22.0900	22.3900	+1.084%	23,661	-10.540%
2025-09-24	22.120000	22.1800	22.0169	22.1500	+0.272%	6,567	-9.571%
2025-09-23	22.035000	22.1100	21.8956	22.0900	-0.361%	12,187	-9.325%
2025-09-22	22.170000	22.1700	21.8900	22.1700	-0.090%	13,678	-9.653%
2025-09-19	21.824500	22.2000	21.8245	22.1900	+1.463%	8,955	-9.734%
2025-09-18	21.740000	21.9500	21.7400	21.8700	+0.506%	14,832	-8.413%
2025-09-17	21.750000	21.8990	21.7400	21.7600	+0.276%	14,044	-7.950%
2025-09-16	21.750000	21.7900	21.6800	21.7000	+0.046%	14,374	-7.696%
2025-09-15	21.810000	21.9399	21.6800	21.6900	+0.046%	29,371	-7.653%
2025-09-12	21.899900	21.8999	21.6800	21.6800	-0.276%	22,741	-7.611%
2025-09-11	21.820000	21.9000	21.7200	21.7400	+0.277%	14,622	-7.866%
2025-09-10	21.700000	21.8384	21.6800	21.6800	+0.046%	12,077	-7.611%
2025-09-09	21.860000	21.9300	21.5600	21.6700	-0.824%	19,783	-7.568%
2025-09-08	21.920000	22.0000	21.8250	21.8500	-0.206%	14,805	-8.330%
2025-09-05	21.860000	21.9394	21.7018	21.8950	+0.899%	13,052	-8.518%
2025-09-04	21.550000	21.7000	21.5000	21.7000	+0.370%	16,783	-7.696%
2025-09-03	21.372500	21.6314	21.0000	21.6200	+1.170%	21,356	-7.354%
2025-09-02	21.340000	21.5900	21.3400	21.3700	-0.094%	21,308	-6.270%
2025-08-29	21.999900	21.9999	21.2300	21.3900	-3.779%	78,797	-6.358%
2025-08-28	22.600000	22.6000	22.2300	22.2300	-1.375%	25,634	-9.897%
2025-08-27	22.360000	22.5571	22.2300	22.5400	+0.194%	6,716	-11.136%
2025-08-26	22.500000	22.7250	22.3750	22.4964	+0.341%	4,565	-10.964%
2025-08-25	22.691400	22.6914	22.2501	22.4200	-0.488%	6,018	-10.660%
2025-08-22	22.400000	22.5300	22.4000	22.5300	+1.486%	2,674	-11.096%
2025-08-21	22.440100	22.6400	22.1500	22.2000	-1.683%	7,449	-9.775%
2025-08-20	22.650000	22.9300	22.5001	22.5800	-0.177%	15,657	-11.293%
2025-08-19	22.590000	22.8577	22.5501	22.6200	+0.088%	7,891	-11.450%
2025-08-18	22.600000	22.6750	22.5000	22.6000	-0.088%	19,983	-11.372%
2025-08-15	22.400000	22.6800	22.3500	22.6200	+0.808%	26,452	-11.450%
2025-08-14	22.500000	22.6100	22.4386	22.4386	-0.140%	10,639	-10.734%
2025-08-13	22.060000	22.5800	22.0600	22.4700	+1.445%	26,620	-10.859%
2025-08-12	21.990000	22.1500	21.9900	22.1500	+1.234%	10,568	-9.571%
2025-08-11	21.620000	21.9000	21.6200	21.8800	+0.829%	10,859	-8.455%
2025-08-08	21.548900	21.7500	21.4600	21.7000	+0.603%	8,576	-7.696%
2025-08-07	21.620000	21.8290	21.5501	21.5700	+0.046%	13,887	-7.140%
2025-08-06	21.680000	21.7000	21.4800	21.5600	-0.139%	11,752	-7.096%
2025-08-05	21.700000	21.7000	21.5000	21.5900	-0.553%	5,088	-7.226%
2025-08-04	21.490000	21.8600	21.4900	21.7100	+1.354%	16,223	-7.738%
2025-08-01	21.253500	21.4200	21.2535	21.4200	+0.563%	12,878	-6.489%
2025-07-31	21.030000	21.3500	21.0300	21.3000	+1.671%	55,470	-5.962%
2025-07-30	20.900000	21.0299	20.8200	20.9500	+0.576%	30,762	-4.391%
2025-07-29	20.897000	20.9099	20.7900	20.8300	+0.337%	16,207	-3.841%
2025-07-28	20.850000	20.8900	20.7200	20.7600	-0.432%	17,013	-3.516%
2025-07-25	20.800000	20.9400	20.7200	20.8500	+0.676%	27,577	-3.933%
2025-07-24	20.729900	20.7800	20.6051	20.7100	+0.339%	11,966	-3.283%
2025-07-23	20.655000	20.7300	20.6000	20.6400	-0.242%	14,523	-2.955%
2025-07-22	20.670100	20.6900	20.5900	20.6900	0.000%	8,712	-3.190%
2025-07-21	20.680000	20.7700	20.6600	20.6900	+0.291%	13,756	-3.190%
2025-07-18	20.700000	20.7500	20.5800	20.6300	0.000%	13,926	-2.908%
2025-07-17	20.686800	20.7300	20.5700	20.6300	+0.194%	50,097	-2.908%
2025-07-16	20.860000	20.9100	20.5900	20.5900	-0.975%	60,444	-2.720%
2025-07-15	21.050000	21.0500	20.7200	20.7928	-0.987%	29,411	-3.669%
2025-07-14	21.120000	21.1600	21.0000	21.0000	-0.048%	81,600	-4.619%
2025-07-11	21.168000	21.1680	21.0100	21.0100	-0.756%	3,249	-4.664%
2025-07-10	21.290000	21.3500	21.1700	21.1700	-0.142%	61,685	-5.385%
2025-07-09	21.670000	21.6794	21.0450	21.2000	-0.842%	34,007	-5.519%
2025-07-08	21.210000	21.5699	21.1600	21.3800	+0.187%	28,049	-6.314%
2025-07-07	21.400000	21.4800	21.2650	21.3400	-0.327%	13,945	-6.139%
2025-07-03	21.410000	21.5399	21.4000	21.4100	+0.047%	5,313	-6.446%
2025-07-02	21.280000	21.6177	21.2800	21.4000	+0.706%	19,754	-6.402%
2025-07-01	21.680000	21.6800	21.1700	21.2500	-1.983%	32,012	-5.741%
2025-06-30	21.730000	21.7700	21.6000	21.6800	+0.231%	280,886	-7.611%
2025-06-27	21.749900	21.9000	21.6200	21.6300	+0.139%	174,177	-7.397%
2025-06-26	21.670000	21.8100	21.5700	21.6000	-0.461%	100,092	-7.269%
2025-06-25	21.830000	21.8800	21.6800	21.7000	-0.504%	36,933	-7.696%
2025-06-24	21.670000	21.8400	21.6700	21.8100	+1.019%	121,535	-8.161%
2025-06-23	21.740000	21.8000	21.5900	21.5900	-0.507%	75,941	-7.226%
2025-06-20	21.340000	21.8700	21.3099	21.7000	+1.498%	16,018	-7.696%
2025-06-18	21.270000	21.4200	21.2500	21.3798	+0.140%	31,157	-6.313%
2025-06-17	21.230000	21.3500	21.2230	21.3500	+0.329%	33,143	-6.183%
2025-06-16	21.400000	21.4500	21.2800	21.2800	-0.514%	28,002	-5.874%
2025-06-13	21.123000	21.4000	20.9888	21.3900	+0.849%	28,366	-6.358%
2025-06-12	21.174400	21.4380	21.1100	21.2100	+0.904%	11,970	-5.563%
2025-06-11	20.950000	21.2500	20.9221	21.0200	-0.237%	11,987	-4.710%
2025-06-10	20.883900	21.1300	20.7877	21.0700	+1.104%	15,723	-4.936%
2025-06-09	20.680000	20.9000	20.6500	20.8400	+0.774%	14,677	-3.887%
2025-06-06	20.540000	20.6800	20.5100	20.6800	+1.075%	23,345	-3.143%
2025-06-05	20.460000	20.6502	20.3900	20.4600	-0.535%	28,031	-2.102%
2025-06-04	20.510000	20.5900	20.4200	20.5700	+0.833%	13,442	-2.625%
2025-06-03	20.430000	20.6400	20.3289	20.4000	+0.445%	39,352	-1.814%
2025-06-02	20.724000	20.7240	20.2100	20.3096	-2.170%	29,411	-1.377%
2025-05-30	20.690100	20.9600	20.6900	20.7600	-2.075%	41,751	-3.516%
2025-05-29	21.255000	21.2892	21.1700	21.2000	-0.024%	16,162	-5.519%
2025-05-28	21.270000	21.2800	21.1600	21.2050	-0.024%	18,136	-5.541%
2025-05-27	21.390000	21.3900	21.2100	21.2100	-0.749%	70,312	-5.563%
2025-05-23	21.210000	21.3700	21.1900	21.3700	+0.707%	14,193	-6.270%
2025-05-22	20.920000	21.2200	20.9200	21.2200	+0.569%	29,768	-5.608%
2025-05-21	21.110000	21.2400	20.8900	21.1000	-0.236%	32,272	-5.071%
2025-05-20	21.210000	21.2999	21.1500	21.1500	+0.142%	16,707	-5.296%
2025-05-19	21.200000	21.3200	21.0200	21.1200	-0.612%	42,558	-5.161%
2025-05-16	21.210000	21.3000	21.2100	21.2500	+0.094%	36,128	-5.741%
2025-05-15	21.250000	21.2700	21.2000	21.2300	0.000%	56,881	-5.652%
2025-05-14	21.390000	21.4000	21.2000	21.2300	-0.282%	19,322	-5.652%
2025-05-13	21.220000	21.2900	21.2000	21.2900	+0.235%	20,078	-5.918%
2025-05-12	21.150000	21.2500	21.1500	21.2400	-0.141%	12,667	-5.697%
2025-05-09	21.240000	21.2700	21.1238	21.2700	+0.758%	16,067	-5.830%
2025-05-08	21.285000	21.3900	21.1100	21.1100	-0.518%	21,533	-5.116%
2025-05-07	21.320000	21.5199	21.2200	21.2200	+0.142%	28,831	-5.608%
2025-05-06	21.075000	21.2394	21.0750	21.1900	+0.379%	7,942	-5.474%
2025-05-05	21.080000	21.2300	20.8200	21.1100	+0.285%	14,439	-5.116%
2025-05-02	20.900000	21.1400	20.9000	21.0500	+0.911%	16,307	-4.846%
2025-05-01	20.760000	20.9084	20.7400	20.8600	+0.482%	8,661	-3.979%
2025-04-30	20.788800	20.8800	20.7193	20.7600	-0.575%	18,258	-3.516%
2025-04-29	20.690000	20.9900	20.6816	20.8800	+0.433%	20,837	-4.071%
2025-04-28	20.783000	20.9100	20.7830	20.7900	+0.048%	11,579	-3.656%
2025-04-25	20.820000	20.8778	20.6800	20.7800	+0.338%	26,050	-3.609%
2025-04-24	20.616300	20.7585	20.6150	20.7100	+0.262%	6,250	-3.283%
2025-04-23	20.430000	20.7800	20.4300	20.6558	+1.954%	24,006	-3.030%
2025-04-22	20.170000	20.4700	20.1700	20.2600	+0.446%	13,645	-1.135%
2025-04-21	20.200000	20.2400	20.1298	20.1700	-0.542%	12,153	-0.694%
2025-04-17	20.200000	20.3900	20.0964	20.2800	+0.996%	23,140	-1.233%
2025-04-16	20.039200	20.1900	20.0392	20.0800	+0.400%	5,867	-0.249%
2025-04-15	19.950000	20.1800	19.9100	20.0000	+0.251%	18,756	+0.150%
2025-04-14	19.705100	19.9900	19.7051	19.9500	+1.398%	19,956	+0.401%
2025-04-11	19.900000	20.0100	19.5400	19.6750	-0.932%	14,624	+1.804%
2025-04-10	19.920000	20.3000	19.8600	19.8600	-2.552%	22,433	+0.856%
2025-04-09	20.010000	20.4300	19.7500	20.3800	+2.309%	31,606	-1.717%
2025-04-08	20.220000	20.2800	19.8850	19.9200	-0.648%	14,651	+0.552%
2025-04-07	19.510000	20.3472	19.3000	20.0500	-0.693%	52,062	-0.100%
2025-04-04	20.250000	20.3300	19.6200	20.1900	-0.835%	67,881	-0.792%
2025-04-03	20.350000	20.8099	20.3000	20.3600	-2.303%	38,007	-1.621%
2025-04-02	20.700000	20.9086	20.7000	20.8400	+0.337%	20,282	-3.887%
2025-04-01	20.840000	21.5250	20.6500	20.7700	+0.145%	75,423	-3.563%
2025-03-31	21.020000	21.0200	20.7000	20.7400	-1.566%	421,563	-3.423%
2025-03-28	21.600000	21.6500	21.0200	21.0700	-1.863%	63,746	-4.936%
2025-03-27	21.540000	21.7999	21.4100	21.4700	-0.694%	52,416	-6.707%
2025-03-26	22.300000	22.3000	21.4500	21.6200	-3.611%	82,436	-7.354%
2025-03-25	22.548000	22.6600	21.9300	22.4300	-2.813%	29,125	-10.700%
2025-03-24	23.085000	23.3287	22.5500	23.0792	-1.497%	8,158	-13.212%
2025-03-21	23.320000	23.5000	22.9562	23.4300	+0.214%	6,387	-14.511%
2025-03-20	22.750000	23.4000	22.7500	23.3800	+1.962%	18,013	-14.328%
2025-03-19	23.149900	23.1499	22.9200	22.9300	+0.219%	3,652	-12.647%
2025-03-18	23.000000	23.0700	22.6100	22.8800	-1.081%	8,478	-12.456%
2025-03-17	22.900000	23.2500	22.4400	23.1300	+1.004%	28,172	-13.403%
2025-03-14	22.850000	23.2500	22.7666	22.9000	-0.435%	30,150	-12.533%
2025-03-13	22.800000	23.0000	22.6000	23.0000	+0.745%	6,744	-12.913%
2025-03-12	22.040000	22.8300	22.0000	22.8300	+3.117%	14,282	-12.265%
2025-03-11	21.885900	22.1400	21.8100	22.1400	+0.965%	17,176	-9.530%
2025-03-10	21.950000	22.0100	21.8800	21.9283	+0.175%	15,746	-8.657%
2025-03-07	22.110000	22.2100	21.8800	21.8900	-0.046%	25,165	-8.497%
2025-03-06	22.000000	22.1500	21.9000	21.9000	-1.262%	14,882	-8.539%
2025-03-05	22.120000	22.1800	22.0800	22.1800	+0.362%	5,447	-9.693%
2025-03-04	22.120000	22.2800	22.0000	22.1000	-0.450%	14,831	-9.367%
2025-03-03	22.270000	22.6112	22.1716	22.2000	-1.070%	35,680	-9.775%
2025-02-28	22.470000	22.6100	22.1800	22.4400	-1.189%	15,220	-10.740%
2025-02-27	22.810000	22.9077	22.7100	22.7100	-0.088%	5,210	-11.801%
2025-02-26	22.781700	22.8068	22.6613	22.7300	-0.612%	4,985	-11.879%
2025-02-25	22.550000	22.8800	22.5200	22.8700	+2.007%	4,398	-12.418%
2025-02-24	22.497400	22.6106	22.3764	22.4200	+0.313%	7,715	-10.660%
2025-02-21	22.600000	22.6100	22.3233	22.3501	-0.622%	3,578	-10.381%
2025-02-20	22.530000	22.5300	22.3101	22.4900	0.000%	2,190	-10.938%
2025-02-19	22.580000	22.5800	22.4000	22.4900	+0.089%	21,819	-10.938%
2025-02-18	22.660000	22.6600	22.4500	22.4700	-0.838%	13,890	-10.859%