HWCPZ
Hancock Whitney Corporation 6.25% Subordinated Notes due 2060
stockNASDAQ
Market OpenOct 2, 2026 11:05:17 AM EDT
21.39USD+2.763%(+0.58)18,423
HWCPZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.05 | 21.50 | 21.05 | 21.23 | +2.018% | 18,423 | 0.000% |
| 2026-10-01 | 20.92 | 21.05 | 20.80 | 20.81 | -1.140% | 5,669 | +2.018% |
| 2026-09-30 | 21.05 | 21.05 | 20.87 | 21.05 | 0.000% | 8,344 | +0.855% |
| 2026-09-29 | 21.15 | 21.17 | 21.05 | 21.05 | -0.473% | 3,693 | +0.855% |
| 2026-09-28 | 21.16 | 21.30 | 21.15 | 21.15 | -0.438% | 5,921 | +0.378% |
| 2026-09-25 | 21.49 | 21.64 | 21.24 | 21.24 | -0.221% | 5,418 | -0.061% |
| 2026-09-24 | 21.39 | 21.39 | 21.09 | 21.29 | +0.614% | 3,413 | -0.282% |
| 2026-09-23 | 21.30 | 21.41 | 21.15 | 21.16 | -0.657% | 4,140 | +0.331% |
| 2026-09-22 | 21.44 | 21.62 | 21.30 | 21.30 | -0.467% | 11,761 | -0.329% |
| 2026-09-21 | 21.55 | 21.55 | 21.40 | 21.40 | -1.018% | 4,421 | -0.794% |
| 2026-09-18 | 21.60 | 21.89 | 21.30 | 21.62 | +0.816% | 8,131 | -1.804% |
| 2026-09-17 | 21.63 | 21.99 | 21.34 | 21.45 | +0.676% | 17,437 | -1.003% |
| 2026-09-16 | 21.35 | 21.57 | 21.30 | 21.30 | +0.005% | 4,555 | -0.333% |
| 2026-09-15 | 21.24 | 21.35 | 21.15 | 21.30 | +0.141% | 9,080 | -0.329% |
| 2026-09-14 | 21.30 | 21.45 | 21.12 | 21.27 | -0.141% | 3,343 | -0.188% |
| 2026-09-11 | 21.19 | 21.40 | 21.19 | 21.30 | +1.092% | 2,368 | -0.329% |
| 2026-09-10 | 21.20 | 21.25 | 21.02 | 21.07 | -0.613% | 6,274 | +0.759% |
| 2026-09-09 | 21.42 | 21.42 | 21.15 | 21.20 | -0.976% | 4,826 | +0.142% |
| 2026-09-08 | 21.34 | 21.45 | 21.15 | 21.41 | +0.748% | 2,891 | -0.836% |
| 2026-09-04 | 21.28 | 21.40 | 21.02 | 21.25 | +0.283% | 17,199 | -0.094% |
| 2026-09-03 | 21.39 | 21.40 | 21.18 | 21.19 | -0.141% | 11,086 | +0.189% |
| 2026-09-02 | 21.45 | 21.70 | 21.21 | 21.22 | -0.562% | 8,517 | +0.047% |
| 2026-09-01 | 21.36 | 21.77 | 21.34 | 21.34 | -1.885% | 12,221 | -0.515% |
| 2026-08-31 | 22.00 | 22.00 | 21.62 | 21.75 | -0.956% | 11,601 | -2.391% |
| 2026-08-28 | 22.12 | 22.20 | 21.96 | 21.96 | -0.408% | 9,287 | -3.324% |
| 2026-08-27 | 22.19 | 22.23 | 22.05 | 22.05 | -0.631% | 3,908 | -3.719% |
| 2026-08-26 | 22.07 | 22.34 | 22.07 | 22.19 | -0.205% | 9,216 | -4.326% |
| 2026-08-25 | 22.16 | 22.27 | 22.16 | 22.24 | +0.160% | 9,202 | -4.522% |
| 2026-08-24 | 22.16 | 22.25 | 22.16 | 22.20 | +0.135% | 6,874 | -4.369% |
| 2026-08-21 | 22.17 | 22.17 | 22.17 | 22.17 | -0.270% | 1,381 | -4.240% |
| 2026-08-20 | 22.24 | 22.24 | 22.16 | 22.23 | +0.180% | 5,229 | -4.498% |
| 2026-08-19 | 22.17 | 22.35 | 22.17 | 22.19 | +0.091% | 19,039 | -4.327% |
| 2026-08-18 | 22.11 | 22.22 | 22.10 | 22.17 | -0.225% | 5,737 | -4.240% |
| 2026-08-17 | 22.25 | 22.25 | 22.14 | 22.22 | -0.041% | 5,841 | -4.455% |
| 2026-08-14 | 22.13 | 22.23 | 22.12 | 22.23 | +0.267% | 7,538 | -4.495% |
| 2026-08-13 | 22.05 | 22.20 | 22.05 | 22.17 | -0.113% | 8,671 | -4.240% |
| 2026-08-12 | 22.25 | 22.29 | 22.10 | 22.20 | +0.181% | 6,833 | -4.348% |
| 2026-08-11 | 22.18 | 22.18 | 22.10 | 22.16 | -0.068% | 2,324 | -4.175% |
| 2026-08-10 | 22.15 | 22.21 | 22.15 | 22.17 | +0.090% | 6,599 | -4.240% |
| 2026-08-07 | 22.20 | 22.24 | 22.15 | 22.15 | -0.315% | 4,239 | -4.154% |
| 2026-08-06 | 22.15 | 22.24 | 22.15 | 22.22 | +0.316% | 8,606 | -4.455% |
| 2026-08-05 | 22.21 | 22.28 | 22.15 | 22.15 | -0.494% | 3,638 | -4.153% |
| 2026-08-04 | 22.13 | 22.32 | 22.13 | 22.26 | +0.135% | 16,796 | -4.627% |
| 2026-08-03 | 22.32 | 22.32 | 22.11 | 22.23 | -0.045% | 4,079 | -4.498% |
| 2026-07-31 | 22.06 | 22.34 | 22.06 | 22.24 | +0.316% | 23,265 | -4.541% |
| 2026-07-30 | 22.08 | 22.19 | 22.01 | 22.17 | +0.090% | 5,725 | -4.240% |
| 2026-07-29 | 22.01 | 22.30 | 22.01 | 22.15 | -0.405% | 5,303 | -4.153% |
| 2026-07-28 | 22.05 | 22.24 | 22.01 | 22.24 | +0.090% | 6,049 | -4.541% |
| 2026-07-27 | 22.19 | 22.22 | 21.93 | 22.22 | +0.361% | 2,163 | -4.455% |
| 2026-07-24 | 22.16 | 22.20 | 22.12 | 22.14 | -0.045% | 5,444 | -4.110% |
| 2026-07-23 | 22.13 | 22.16 | 21.93 | 22.15 | +0.136% | 6,676 | -4.153% |
| 2026-07-22 | 22.10 | 22.23 | 22.10 | 22.12 | +0.045% | 3,343 | -4.024% |
| 2026-07-21 | 22.21 | 22.46 | 22.11 | 22.11 | -0.495% | 10,628 | -3.980% |
| 2026-07-20 | 22.07 | 22.38 | 22.07 | 22.22 | +0.045% | 2,536 | -4.455% |
| 2026-07-17 | 21.75 | 22.42 | 21.75 | 22.21 | +1.555% | 40,275 | -4.412% |
| 2026-07-16 | 21.73 | 21.88 | 21.73 | 21.87 | +0.230% | 7,797 | -2.926% |
| 2026-07-15 | 21.80 | 21.84 | 21.69 | 21.82 | +0.183% | 5,243 | -2.703% |
| 2026-07-14 | 21.90 | 21.90 | 21.68 | 21.78 | +0.184% | 8,187 | -2.525% |
| 2026-07-13 | 21.80 | 21.99 | 21.59 | 21.74 | -1.002% | 21,583 | -2.346% |
| 2026-07-10 | 21.99 | 21.99 | 21.81 | 21.96 | +0.339% | 1,635 | -3.324% |
| 2026-07-09 | 21.81 | 21.89 | 21.81 | 21.89 | +0.027% | 3,445 | -2.997% |
| 2026-07-08 | 21.86 | 21.94 | 21.84 | 21.88 | -0.091% | 8,195 | -2.971% |
| 2026-07-07 | 21.91 | 21.97 | 21.80 | 21.90 | -0.046% | 11,137 | -3.059% |
| 2026-07-06 | 21.86 | 21.91 | 21.81 | 21.91 | +0.114% | 4,163 | -3.104% |
| 2026-07-02 | 21.87 | 22.00 | 21.76 | 21.89 | -0.068% | 2,811 | -2.993% |
| 2026-07-01 | 21.87 | 22.09 | 21.85 | 21.90 | +0.690% | 6,502 | -3.059% |
| 2026-06-30 | 22.14 | 22.20 | 21.63 | 21.75 | -1.249% | 42,351 | -2.391% |
| 2026-06-29 | 22.06 | 22.07 | 22.02 | 22.02 | -0.429% | 3,744 | -3.610% |
| 2026-06-26 | 21.99 | 22.12 | 21.99 | 22.12 | +0.500% | 3,629 | -4.024% |
| 2026-06-25 | 21.99 | 22.02 | 21.83 | 22.01 | +0.143% | 8,580 | -3.544% |
| 2026-06-24 | 21.82 | 22.03 | 21.82 | 21.98 | +0.497% | 4,868 | -3.406% |
| 2026-06-23 | 21.58 | 21.92 | 21.58 | 21.87 | +0.876% | 15,580 | -2.926% |
| 2026-06-22 | 21.75 | 21.78 | 21.62 | 21.68 | -0.504% | 11,835 | -2.076% |
| 2026-06-18 | 21.70 | 21.79 | 21.70 | 21.79 | +0.461% | 4,266 | -2.570% |
| 2026-06-17 | 21.70 | 21.75 | 21.61 | 21.69 | -0.641% | 7,273 | -2.121% |
| 2026-06-16 | 21.88 | 21.88 | 21.74 | 21.83 | +0.322% | 5,614 | -2.749% |
| 2026-06-15 | 22.05 | 22.05 | 21.74 | 21.76 | -0.746% | 19,562 | -2.436% |
| 2026-06-12 | 21.81 | 21.92 | 21.70 | 21.92 | -0.029% | 2,121 | -3.164% |
| 2026-06-11 | 21.90 | 21.93 | 21.70 | 21.93 | +1.060% | 9,785 | -3.192% |
| 2026-06-10 | 21.83 | 21.83 | 21.70 | 21.70 | +0.185% | 6,886 | -2.166% |
| 2026-06-09 | 21.79 | 21.83 | 21.66 | 21.66 | -0.092% | 2,615 | -1.985% |
| 2026-06-08 | 21.80 | 21.92 | 21.68 | 21.68 | -0.368% | 3,838 | -2.076% |
| 2026-06-05 | 21.95 | 21.95 | 21.76 | 21.76 | -0.866% | 2,117 | -2.436% |
| 2026-06-04 | 21.85 | 21.99 | 21.79 | 21.95 | +0.550% | 4,143 | -3.280% |
| 2026-06-03 | 21.80 | 21.88 | 21.74 | 21.83 | +0.322% | 8,449 | -2.749% |
| 2026-06-02 | 21.95 | 22.01 | 21.76 | 21.76 | -0.797% | 9,951 | -2.436% |
| 2026-06-01 | 21.90 | 22.07 | 21.90 | 21.93 | -1.505% | 12,147 | -3.213% |
| 2026-05-29 | 22.42 | 22.50 | 22.27 | 22.27 | -0.492% | 10,923 | -4.670% |
| 2026-05-28 | 22.43 | 22.45 | 22.30 | 22.38 | -0.089% | 7,576 | -5.139% |
| 2026-05-27 | 22.30 | 22.40 | 22.30 | 22.40 | +0.134% | 1,797 | -5.223% |
| 2026-05-26 | 22.37 | 22.40 | 22.37 | 22.37 | +0.494% | 1,215 | -5.096% |
| 2026-05-22 | 22.20 | 22.26 | 22.20 | 22.26 | +0.180% | 1,349 | -4.627% |
| 2026-05-21 | 22.35 | 22.35 | 22.22 | 22.22 | -0.443% | 4,449 | -4.455% |
| 2026-05-20 | 22.05 | 22.32 | 22.05 | 22.32 | +0.717% | 2,872 | -4.879% |
| 2026-05-19 | 22.20 | 22.20 | 22.04 | 22.16 | -0.292% | 6,090 | -4.197% |
| 2026-05-18 | 22.29 | 22.33 | 22.17 | 22.23 | -0.157% | 6,497 | -4.477% |
| 2026-05-15 | 22.22 | 22.29 | 22.20 | 22.26 | -0.554% | 4,364 | -4.627% |
| 2026-05-14 | 22.39 | 22.44 | 22.26 | 22.38 | -0.241% | 3,400 | -5.156% |
| 2026-05-13 | 22.29 | 22.44 | 22.15 | 22.44 | +0.710% | 15,290 | -5.384% |
| 2026-05-12 | 22.39 | 22.40 | 22.26 | 22.28 | -0.580% | 10,182 | -4.713% |
| 2026-05-11 | 22.48 | 22.55 | 22.33 | 22.41 | -0.311% | 10,285 | -5.266% |
| 2026-05-08 | 22.48 | 22.64 | 22.46 | 22.48 | +0.357% | 20,605 | -5.560% |
| 2026-05-07 | 22.44 | 22.45 | 22.39 | 22.40 | +0.403% | 5,205 | -5.223% |
| 2026-05-06 | 22.42 | 22.42 | 22.30 | 22.31 | +0.135% | 3,802 | -4.841% |
| 2026-05-05 | 22.20 | 22.35 | 22.20 | 22.28 | +0.225% | 4,766 | -4.713% |
| 2026-05-04 | 22.28 | 22.44 | 22.23 | 22.23 | -0.403% | 12,294 | -4.498% |
| 2026-05-01 | 22.28 | 22.44 | 22.28 | 22.32 | +0.180% | 4,147 | -4.884% |
| 2026-04-30 | 22.20 | 22.38 | 22.20 | 22.28 | +0.112% | 5,654 | -4.713% |
| 2026-04-29 | 22.39 | 22.39 | 22.16 | 22.25 | +0.022% | 3,506 | -4.606% |
| 2026-04-28 | 22.35 | 22.57 | 22.24 | 22.25 | -0.825% | 25,031 | -4.584% |
| 2026-04-27 | 22.66 | 22.70 | 22.42 | 22.43 | -0.774% | 15,630 | -5.371% |
| 2026-04-24 | 22.60 | 22.71 | 22.60 | 22.61 | -0.044% | 15,362 | -6.103% |
| 2026-04-23 | 22.62 | 22.81 | 22.60 | 22.62 | 0.000% | 9,186 | -6.145% |
| 2026-04-22 | 22.61 | 22.76 | 22.61 | 22.62 | +0.088% | 8,934 | -6.145% |
| 2026-04-21 | 22.84 | 22.84 | 22.60 | 22.60 | -0.397% | 19,992 | -6.062% |
| 2026-04-20 | 22.62 | 22.80 | 22.60 | 22.69 | -0.658% | 12,745 | -6.435% |
| 2026-04-17 | 22.79 | 22.99 | 22.79 | 22.84 | +0.177% | 22,317 | -7.051% |
| 2026-04-16 | 23.04 | 23.04 | 22.80 | 22.80 | -1.082% | 11,494 | -6.886% |
| 2026-04-15 | 22.76 | 23.05 | 22.76 | 23.05 | +0.477% | 9,721 | -7.894% |
| 2026-04-14 | 22.83 | 23.09 | 22.83 | 22.94 | +0.438% | 6,657 | -7.454% |
| 2026-04-13 | 22.39 | 22.84 | 22.39 | 22.84 | +1.331% | 15,253 | -7.049% |
| 2026-04-10 | 22.55 | 22.55 | 22.54 | 22.54 | +0.089% | 1,529 | -5.812% |
| 2026-04-09 | 22.35 | 22.80 | 22.32 | 22.52 | +0.761% | 7,198 | -5.728% |
| 2026-04-08 | 22.66 | 22.90 | 22.23 | 22.35 | +0.676% | 7,733 | -5.011% |
| 2026-04-07 | 21.97 | 22.24 | 21.97 | 22.20 | +0.680% | 15,451 | -4.369% |
| 2026-04-06 | 22.20 | 22.45 | 21.96 | 22.05 | +0.501% | 11,963 | -3.719% |
| 2026-04-02 | 21.81 | 22.25 | 21.72 | 21.94 | -0.137% | 8,719 | -3.236% |
| 2026-04-01 | 21.81 | 22.15 | 21.69 | 21.97 | +1.619% | 26,425 | -3.368% |
| 2026-03-31 | 21.57 | 21.77 | 21.47 | 21.62 | +0.652% | 236,463 | -1.804% |
| 2026-03-30 | 21.41 | 21.72 | 21.41 | 21.48 | +0.140% | 30,842 | -1.164% |
| 2026-03-27 | 21.52 | 21.52 | 21.28 | 21.45 | -0.325% | 24,048 | -1.026% |
| 2026-03-26 | 21.65 | 21.97 | 21.50 | 21.52 | -1.148% | 19,088 | -1.348% |
| 2026-03-25 | 21.88 | 22.00 | 21.71 | 21.77 | +0.276% | 18,164 | -2.480% |
| 2026-03-24 | 22.06 | 22.22 | 21.11 | 21.71 | -1.408% | 60,482 | -2.211% |
| 2026-03-23 | 22.00 | 22.18 | 21.90 | 22.02 | +0.940% | 14,798 | -3.588% |
| 2026-03-20 | 22.25 | 22.40 | 21.68 | 21.82 | -2.306% | 18,103 | -2.682% |
| 2026-03-19 | 22.56 | 22.56 | 22.05 | 22.33 | -1.195% | 12,085 | -4.926% |
| 2026-03-18 | 22.81 | 23.12 | 22.58 | 22.60 | -0.964% | 6,848 | -6.062% |
| 2026-03-17 | 22.91 | 23.00 | 22.82 | 22.82 | -0.175% | 5,092 | -6.968% |
| 2026-03-16 | 23.15 | 23.15 | 22.83 | 22.86 | -0.522% | 9,498 | -7.130% |
| 2026-03-13 | 22.65 | 23.21 | 22.60 | 22.98 | +1.862% | 21,699 | -7.615% |
| 2026-03-12 | 23.01 | 23.29 | 22.56 | 22.56 | -2.464% | 8,750 | -5.895% |
| 2026-03-11 | 23.36 | 23.49 | 23.05 | 23.13 | +0.347% | 8,927 | -8.214% |
| 2026-03-10 | 23.26 | 23.48 | 22.96 | 23.05 | -0.518% | 10,660 | -7.896% |
| 2026-03-09 | 23.17 | 23.18 | 22.97 | 23.17 | -0.387% | 8,827 | -8.373% |
| 2026-03-06 | 23.76 | 23.80 | 23.23 | 23.26 | -1.524% | 23,012 | -8.727% |
| 2026-03-05 | 23.50 | 23.75 | 23.49 | 23.62 | +0.085% | 5,386 | -10.119% |
| 2026-03-04 | 23.67 | 23.80 | 23.60 | 23.60 | -0.715% | 8,026 | -10.042% |
| 2026-03-03 | 23.49 | 24.22 | 23.45 | 23.77 | +0.678% | 27,090 | -10.686% |
| 2026-03-02 | 23.83 | 23.86 | 23.61 | 23.61 | -2.155% | 23,250 | -10.080% |
| 2026-02-27 | 24.37 | 24.37 | 24.09 | 24.13 | -1.510% | 26,201 | -12.018% |
| 2026-02-26 | 24.45 | 24.56 | 24.30 | 24.50 | +0.204% | 6,904 | -13.347% |
| 2026-02-25 | 24.38 | 24.45 | 24.19 | 24.45 | +0.783% | 8,202 | -13.170% |
| 2026-02-24 | 24.29 | 24.33 | 24.22 | 24.26 | -0.123% | 4,534 | -12.490% |
| 2026-02-23 | 24.33 | 24.33 | 24.21 | 24.29 | -0.165% | 1,338 | -12.597% |
| 2026-02-20 | 24.29 | 24.36 | 24.27 | 24.33 | -0.123% | 7,426 | -12.741% |
| 2026-02-19 | 24.37 | 24.37 | 24.22 | 24.36 | +0.501% | 7,674 | -12.849% |
| 2026-02-18 | 24.41 | 24.41 | 24.23 | 24.24 | -0.703% | 9,041 | -12.412% |
| 2026-02-17 | 24.22 | 24.43 | 24.22 | 24.41 | +0.432% | 13,252 | -13.027% |
| 2026-02-13 | 24.16 | 24.39 | 24.16 | 24.30 | -0.392% | 2,298 | -12.652% |
| 2026-02-12 | 24.50 | 24.50 | 24.07 | 24.40 | -0.406% | 5,116 | -12.994% |
| 2026-02-11 | 24.45 | 24.57 | 24.45 | 24.50 | -0.122% | 6,857 | -13.347% |
| 2026-02-10 | 24.39 | 24.57 | 24.18 | 24.53 | +0.553% | 5,416 | -13.453% |
| 2026-02-09 | 24.25 | 24.44 | 24.25 | 24.39 | +0.602% | 9,979 | -12.974% |
| 2026-02-06 | 24.02 | 24.25 | 23.74 | 24.25 | +0.493% | 7,507 | -12.450% |
| 2026-02-05 | 24.16 | 24.16 | 24.12 | 24.13 | -0.198% | 5,933 | -12.018% |
| 2026-02-04 | 24.15 | 24.21 | 24.12 | 24.18 | -0.092% | 3,469 | -12.192% |
| 2026-02-03 | 24.18 | 24.25 | 24.15 | 24.20 | -0.206% | 4,566 | -12.273% |
| 2026-02-02 | 24.17 | 24.25 | 24.17 | 24.25 | +0.206% | 3,864 | -12.453% |
| 2026-01-30 | 24.20 | 24.47 | 24.20 | 24.20 | +0.332% | 2,037 | -12.273% |
| 2026-01-29 | 24.03 | 24.30 | 24.00 | 24.12 | -0.289% | 6,916 | -11.982% |
| 2026-01-28 | 24.05 | 24.19 | 24.02 | 24.19 | +0.231% | 2,170 | -12.236% |
| 2026-01-27 | 24.27 | 24.32 | 24.10 | 24.13 | -0.065% | 3,254 | -12.034% |
| 2026-01-26 | 24.27 | 24.27 | 24.00 | 24.15 | -0.248% | 3,247 | -12.091% |
| 2026-01-23 | 24.25 | 24.28 | 24.05 | 24.21 | -0.247% | 7,325 | -12.309% |
| 2026-01-22 | 24.26 | 24.27 | 23.97 | 24.27 | +0.372% | 1,972 | -12.525% |
| 2026-01-21 | 23.83 | 24.18 | 23.83 | 24.18 | +0.876% | 10,779 | -12.200% |
| 2026-01-20 | 23.98 | 24.00 | 23.71 | 23.97 | +0.000% | 11,016 | -11.431% |
| 2026-01-16 | 23.68 | 23.97 | 23.61 | 23.97 | +1.610% | 9,511 | -11.431% |
| 2026-01-15 | 23.58 | 23.72 | 23.55 | 23.59 | +0.427% | 5,011 | -10.004% |
| 2026-01-14 | 23.46 | 23.49 | 23.33 | 23.49 | +0.384% | 8,646 | -9.620% |
| 2026-01-13 | 23.50 | 23.50 | 23.39 | 23.40 | +0.322% | 6,661 | -9.274% |
| 2026-01-12 | 23.34 | 23.45 | 23.24 | 23.32 | +0.366% | 4,491 | -8.982% |
| 2026-01-09 | 23.30 | 23.42 | 23.23 | 23.24 | +0.216% | 13,725 | -8.649% |
| 2026-01-08 | 23.26 | 24.58 | 23.19 | 23.19 | -0.600% | 39,741 | -8.452% |
| 2026-01-07 | 23.24 | 23.34 | 23.23 | 23.33 | +0.430% | 5,822 | -9.001% |
| 2026-01-06 | 23.21 | 23.35 | 23.13 | 23.23 | -0.129% | 13,454 | -8.610% |
| 2026-01-05 | 23.41 | 23.42 | 23.20 | 23.26 | -0.382% | 13,624 | -8.727% |
| 2026-01-02 | 23.16 | 23.35 | 23.08 | 23.35 | +1.342% | 12,705 | -9.076% |
| 2025-12-31 | 23.13 | 23.15 | 22.93 | 23.04 | -0.390% | 47,089 | -7.856% |
| 2025-12-30 | 23.23 | 23.41 | 23.06 | 23.13 | -0.729% | 21,346 | -8.215% |
| 2025-12-29 | 23.41 | 23.52 | 23.30 | 23.30 | -0.876% | 17,842 | -8.884% |
| 2025-12-26 | 23.47 | 23.59 | 23.24 | 23.51 | +0.539% | 9,334 | -9.683% |
| 2025-12-24 | 23.25 | 23.48 | 23.25 | 23.38 | +0.243% | 6,372 | -9.196% |
| 2025-12-23 | 23.65 | 23.65 | 23.11 | 23.32 | -0.120% | 6,336 | -8.976% |
| 2025-12-22 | 23.59 | 23.60 | 23.25 | 23.35 | -0.822% | 16,872 | -9.085% |
| 2025-12-19 | 23.45 | 23.69 | 23.45 | 23.55 | +0.405% | 5,383 | -9.832% |
| 2025-12-18 | 23.51 | 23.59 | 23.43 | 23.45 | -0.044% | 6,398 | -9.467% |
| 2025-12-17 | 23.36 | 23.73 | 23.36 | 23.46 | -0.465% | 8,744 | -9.507% |
| 2025-12-16 | 23.42 | 23.82 | 23.42 | 23.57 | +0.438% | 9,179 | -9.928% |
| 2025-12-15 | 23.67 | 23.67 | 23.38 | 23.47 | -0.012% | 12,192 | -9.533% |
| 2025-12-12 | 23.75 | 23.75 | 23.47 | 23.47 | +0.043% | 7,082 | -9.544% |
| 2025-12-11 | 23.55 | 23.68 | 23.40 | 23.46 | -0.085% | 7,476 | -9.506% |
| 2025-12-10 | 23.31 | 23.50 | 23.31 | 23.48 | +0.471% | 8,859 | -9.583% |
| 2025-12-09 | 23.28 | 23.53 | 23.28 | 23.37 | -0.128% | 3,775 | -9.157% |
| 2025-12-08 | 23.31 | 23.49 | 23.16 | 23.40 | +0.086% | 16,745 | -9.274% |
| 2025-12-05 | 23.55 | 23.55 | 23.19 | 23.38 | -0.596% | 3,999 | -9.195% |
| 2025-12-04 | 23.32 | 23.52 | 23.32 | 23.52 | -0.212% | 2,246 | -9.736% |
| 2025-12-03 | 23.49 | 23.57 | 23.49 | 23.57 | +0.127% | 650 | -9.928% |
| 2025-12-02 | 23.15 | 23.62 | 23.15 | 23.54 | +1.773% | 10,176 | -9.813% |
| 2025-12-01 | 23.29 | 23.35 | 22.94 | 23.13 | -1.783% | 7,552 | -8.214% |
| 2025-11-28 | 23.55 | 23.55 | 23.55 | 23.55 | +0.255% | 275 | -9.851% |
| 2025-11-26 | 23.27 | 23.56 | 23.27 | 23.49 | +0.600% | 7,728 | -9.621% |
| 2025-11-25 | 23.42 | 23.68 | 23.26 | 23.35 | -0.426% | 15,884 | -9.079% |
| 2025-11-24 | 23.67 | 23.70 | 23.45 | 23.45 | 0.000% | 2,605 | -9.467% |
| 2025-11-21 | 23.45 | 23.57 | 23.22 | 23.45 | -0.488% | 8,522 | -9.467% |
| 2025-11-20 | 23.41 | 23.84 | 23.41 | 23.57 | -0.233% | 7,493 | -9.909% |
| 2025-11-19 | 23.60 | 23.81 | 23.36 | 23.62 | -0.379% | 7,432 | -10.119% |
| 2025-11-18 | 23.85 | 23.97 | 23.64 | 23.71 | -1.153% | 4,212 | -10.459% |
| 2025-11-17 | 23.95 | 23.99 | 23.85 | 23.99 | +0.362% | 1,429 | -11.492% |
| 2025-11-14 | 23.85 | 23.95 | 23.72 | 23.90 | +0.084% | 4,361 | -11.172% |
| 2025-11-13 | 24.09 | 24.09 | 23.76 | 23.88 | -0.500% | 5,087 | -11.097% |
| 2025-11-12 | 23.97 | 24.07 | 23.91 | 24.00 | -0.908% | 5,668 | -11.542% |
| 2025-11-11 | 24.00 | 24.36 | 23.85 | 24.22 | +0.833% | 8,854 | -12.345% |
| 2025-11-10 | 23.95 | 24.15 | 23.83 | 24.02 | +0.696% | 4,347 | -11.615% |
| 2025-11-07 | 24.07 | 24.07 | 23.81 | 23.85 | -1.226% | 11,730 | -11.000% |
| 2025-11-06 | 23.96 | 24.37 | 23.93 | 24.15 | +0.625% | 1,276 | -12.091% |
| 2025-11-05 | 23.91 | 24.00 | 23.91 | 24.00 | 0.000% | 3,090 | -11.542% |
| 2025-11-04 | 24.00 | 24.10 | 23.92 | 24.00 | -0.803% | 6,818 | -11.542% |
| 2025-11-03 | 24.45 | 24.45 | 24.10 | 24.19 | -0.312% | 2,359 | -12.252% |
| 2025-10-31 | 24.12 | 24.27 | 24.06 | 24.27 | +0.277% | 3,788 | -12.526% |
| 2025-10-30 | 24.52 | 24.52 | 24.20 | 24.20 | -1.094% | 2,584 | -12.284% |
| 2025-10-29 | 24.56 | 24.56 | 24.17 | 24.47 | -0.242% | 12,502 | -13.243% |
| 2025-10-28 | 24.48 | 24.55 | 24.30 | 24.53 | +0.947% | 3,785 | -13.453% |
| 2025-10-27 | 24.37 | 24.40 | 24.29 | 24.30 | +0.206% | 6,303 | -12.634% |
| 2025-10-24 | 24.38 | 24.49 | 24.25 | 24.25 | -0.452% | 9,014 | -12.454% |
| 2025-10-23 | 24.36 | 24.45 | 24.36 | 24.36 | -0.215% | 2,887 | -12.849% |
| 2025-10-22 | 24.39 | 24.42 | 24.39 | 24.41 | -0.520% | 2,127 | -13.036% |
| 2025-10-21 | 24.40 | 24.54 | 24.38 | 24.54 | +0.822% | 3,202 | -13.488% |
| 2025-10-20 | 24.30 | 24.42 | 24.30 | 24.34 | +0.082% | 1,560 | -12.777% |
| 2025-10-17 | 24.26 | 24.36 | 24.26 | 24.32 | 0.000% | 2,125 | -12.706% |
| 2025-10-16 | 24.32 | 24.49 | 24.32 | 24.32 | 0.000% | 6,863 | -12.706% |
| 2025-10-15 | 24.38 | 24.39 | 24.30 | 24.32 | -0.082% | 5,515 | -12.706% |
| 2025-10-14 | 24.52 | 24.52 | 24.34 | 24.34 | -0.775% | 6,274 | -12.777% |
| 2025-10-13 | 24.47 | 24.53 | 24.47 | 24.53 | +0.698% | 785 | -13.453% |
| 2025-10-10 | 24.09 | 24.43 | 24.09 | 24.36 | +0.786% | 9,200 | -12.849% |
| 2025-10-09 | 24.30 | 24.38 | 24.13 | 24.17 | -0.483% | 7,087 | -12.164% |
| 2025-10-08 | 24.22 | 24.38 | 24.22 | 24.29 | -0.093% | 2,626 | -12.588% |
| 2025-10-07 | 24.26 | 24.50 | 24.24 | 24.31 | -0.082% | 7,852 | -12.670% |
| 2025-10-06 | 24.29 | 24.63 | 24.29 | 24.33 | -0.653% | 2,354 | -12.741% |
| 2025-10-03 | 24.36 | 24.55 | 24.36 | 24.49 | +0.205% | 3,210 | -13.312% |
| 2025-10-02 | 24.54 | 24.75 | 24.19 | 24.44 | -0.570% | 18,665 | -13.134% |
| 2025-10-01 | 24.38 | 24.58 | 24.22 | 24.58 | +0.245% | 6,443 | -13.629% |
| 2025-09-30 | 24.27 | 24.53 | 24.27 | 24.52 | +0.916% | 18,346 | -13.418% |
| 2025-09-29 | 24.17 | 24.40 | 24.17 | 24.30 | -0.089% | 3,719 | -12.625% |
| 2025-09-26 | 24.15 | 24.32 | 24.15 | 24.32 | -0.003% | 2,549 | -12.703% |
| 2025-09-25 | 24.39 | 24.43 | 24.08 | 24.32 | -0.450% | 7,555 | -12.706% |
| 2025-09-24 | 24.38 | 24.49 | 24.38 | 24.43 | +0.494% | 2,086 | -13.099% |
| 2025-09-23 | 24.27 | 24.53 | 24.20 | 24.31 | -0.776% | 11,906 | -12.670% |
| 2025-09-22 | 24.40 | 24.50 | 24.30 | 24.50 | +0.123% | 12,059 | -13.347% |
| 2025-09-19 | 24.43 | 24.47 | 24.34 | 24.47 | +0.082% | 6,266 | -13.241% |
| 2025-09-18 | 24.22 | 24.45 | 24.22 | 24.45 | +0.328% | 5,275 | -13.169% |
| 2025-09-17 | 24.32 | 24.37 | 24.18 | 24.37 | +0.412% | 9,394 | -12.885% |
| 2025-09-16 | 24.12 | 24.27 | 24.12 | 24.27 | +0.124% | 11,149 | -12.526% |
| 2025-09-15 | 24.28 | 24.34 | 24.17 | 24.24 | +0.248% | 6,490 | -12.417% |
| 2025-09-12 | 24.25 | 24.29 | 24.15 | 24.18 | 0.000% | 6,962 | -12.200% |
| 2025-09-11 | 24.15 | 24.27 | 24.11 | 24.18 | +0.624% | 8,733 | -12.200% |
| 2025-09-10 | 24.15 | 24.16 | 24.01 | 24.03 | +0.209% | 3,458 | -11.652% |
| 2025-09-09 | 24.02 | 24.02 | 23.89 | 23.98 | -0.167% | 6,329 | -11.468% |
| 2025-09-08 | 23.96 | 24.12 | 23.89 | 24.02 | +0.167% | 12,948 | -11.615% |
| 2025-09-05 | 23.87 | 24.00 | 23.72 | 23.98 | +0.629% | 9,786 | -11.468% |
| 2025-09-04 | 23.75 | 23.83 | 23.65 | 23.83 | +0.225% | 6,867 | -10.911% |
| 2025-09-03 | 23.82 | 23.82 | 23.65 | 23.78 | +0.535% | 2,764 | -10.710% |
| 2025-09-02 | 23.68 | 23.80 | 23.58 | 23.65 | +0.297% | 7,030 | -10.233% |
| 2025-08-29 | 24.14 | 24.28 | 23.51 | 23.58 | -2.642% | 47,049 | -9.966% |
| 2025-08-28 | 24.55 | 24.55 | 24.22 | 24.22 | +0.165% | 1,684 | -12.345% |
| 2025-08-27 | 24.05 | 24.28 | 24.05 | 24.18 | +0.750% | 12,499 | -12.200% |
| 2025-08-26 | 24.50 | 24.55 | 24.00 | 24.00 | -0.990% | 6,476 | -11.542% |
| 2025-08-25 | 24.37 | 24.57 | 24.24 | 24.24 | -0.329% | 5,051 | -12.417% |
| 2025-08-22 | 24.55 | 24.69 | 24.32 | 24.32 | -1.378% | 6,603 | -12.706% |
| 2025-08-21 | 24.68 | 25.70 | 24.66 | 24.66 | -0.565% | 38,558 | -13.909% |
| 2025-08-20 | 24.49 | 24.80 | 24.49 | 24.80 | +1.702% | 7,021 | -14.395% |
| 2025-08-19 | 24.25 | 24.40 | 24.20 | 24.39 | +0.054% | 5,710 | -12.938% |
| 2025-08-18 | 24.38 | 24.38 | 24.32 | 24.37 | +0.090% | 1,656 | -12.891% |
| 2025-08-15 | 24.49 | 24.51 | 24.30 | 24.35 | +0.021% | 2,893 | -12.813% |
| 2025-08-14 | 24.36 | 24.36 | 24.26 | 24.34 | -0.389% | 1,759 | -12.795% |
| 2025-08-13 | 24.19 | 24.44 | 24.11 | 24.44 | +1.349% | 7,713 | -13.134% |
| 2025-08-12 | 24.04 | 24.11 | 23.96 | 24.11 | +0.751% | 3,148 | -11.963% |
| 2025-08-11 | 23.95 | 24.10 | 23.83 | 23.93 | -0.520% | 4,698 | -11.301% |
| 2025-08-08 | 23.72 | 24.06 | 23.69 | 24.06 | +0.627% | 3,681 | -11.762% |
| 2025-08-07 | 24.02 | 24.02 | 23.91 | 23.91 | -0.250% | 1,215 | -11.209% |
| 2025-08-06 | 23.99 | 23.99 | 23.76 | 23.97 | +0.594% | 3,733 | -11.431% |
| 2025-08-05 | 23.89 | 24.16 | 23.83 | 23.83 | -0.341% | 6,310 | -10.905% |
| 2025-08-04 | 23.85 | 24.01 | 23.85 | 23.91 | +0.779% | 3,265 | -11.209% |
| 2025-08-01 | 23.77 | 23.82 | 23.37 | 23.73 | -0.189% | 3,173 | -10.517% |
| 2025-07-31 | 23.48 | 23.77 | 23.26 | 23.77 | +2.237% | 34,503 | -10.686% |
| 2025-07-30 | 23.41 | 23.50 | 23.25 | 23.25 | -0.471% | 6,743 | -8.688% |
| 2025-07-29 | 23.39 | 23.39 | 23.24 | 23.36 | +0.517% | 8,694 | -9.119% |
| 2025-07-28 | 23.55 | 23.55 | 23.16 | 23.24 | -0.769% | 5,015 | -8.649% |
| 2025-07-25 | 23.50 | 23.50 | 23.38 | 23.42 | +0.167% | 5,043 | -9.351% |
| 2025-07-24 | 23.38 | 23.53 | 23.38 | 23.38 | +0.004% | 2,983 | -9.200% |
| 2025-07-23 | 23.38 | 23.49 | 23.30 | 23.38 | 0.000% | 17,124 | -9.196% |
| 2025-07-22 | 23.30 | 23.40 | 23.30 | 23.38 | +0.343% | 8,836 | -9.196% |
| 2025-07-21 | 23.38 | 23.38 | 23.24 | 23.30 | -0.086% | 6,820 | -8.884% |
| 2025-07-18 | 23.25 | 23.39 | 23.25 | 23.32 | +0.215% | 6,148 | -8.962% |
| 2025-07-17 | 23.30 | 23.34 | 23.22 | 23.27 | -0.129% | 9,496 | -8.767% |
| 2025-07-16 | 23.33 | 23.48 | 23.25 | 23.30 | +0.129% | 2,829 | -8.884% |
| 2025-07-15 | 23.44 | 23.48 | 23.22 | 23.27 | -0.343% | 9,928 | -8.767% |
| 2025-07-14 | 23.35 | 23.37 | 23.22 | 23.35 | -0.256% | 7,370 | -9.079% |
| 2025-07-11 | 23.56 | 23.56 | 23.35 | 23.41 | -0.679% | 6,523 | -9.312% |
| 2025-07-10 | 23.50 | 23.59 | 23.37 | 23.57 | +0.555% | 5,165 | -9.928% |
| 2025-07-09 | 23.32 | 23.65 | 23.32 | 23.44 | +0.515% | 4,442 | -9.428% |
| 2025-07-08 | 23.37 | 23.37 | 23.22 | 23.32 | +0.043% | 6,122 | -8.962% |
| 2025-07-07 | 23.49 | 23.49 | 23.23 | 23.31 | -0.682% | 4,413 | -8.923% |
| 2025-07-03 | 23.48 | 23.52 | 23.37 | 23.47 | -0.051% | 4,689 | -9.544% |
| 2025-07-02 | 23.50 | 23.50 | 23.33 | 23.48 | +0.222% | 9,067 | -9.590% |
| 2025-07-01 | 23.37 | 23.45 | 23.35 | 23.43 | +0.644% | 9,625 | -9.390% |
| 2025-06-30 | 23.41 | 23.49 | 23.26 | 23.28 | -1.146% | 32,619 | -8.806% |
| 2025-06-27 | 23.64 | 23.70 | 23.55 | 23.55 | -0.127% | 2,859 | -9.851% |
| 2025-06-26 | 23.65 | 23.65 | 23.58 | 23.58 | -0.085% | 11,903 | -9.966% |
| 2025-06-25 | 23.63 | 23.64 | 23.58 | 23.60 | +0.085% | 7,341 | -10.042% |
| 2025-06-24 | 23.66 | 23.68 | 23.52 | 23.58 | +0.170% | 13,417 | -9.966% |
| 2025-06-23 | 23.60 | 23.65 | 23.54 | 23.54 | 0.000% | 3,301 | -9.813% |
| 2025-06-20 | 23.72 | 23.77 | 23.53 | 23.54 | -0.339% | 7,746 | -9.813% |
| 2025-06-18 | 23.72 | 23.83 | 23.56 | 23.62 | -0.253% | 13,681 | -10.119% |
| 2025-06-17 | 23.62 | 23.69 | 23.52 | 23.68 | +0.552% | 6,691 | -10.346% |
| 2025-06-16 | 23.70 | 23.70 | 23.55 | 23.55 | +0.128% | 4,582 | -9.851% |
| 2025-06-13 | 23.56 | 23.59 | 23.48 | 23.52 | -0.170% | 4,635 | -9.736% |
| 2025-06-12 | 23.55 | 23.58 | 23.48 | 23.56 | +0.341% | 10,232 | -9.890% |
| 2025-06-11 | 23.75 | 23.75 | 23.45 | 23.48 | -0.677% | 9,282 | -9.583% |
| 2025-06-10 | 23.65 | 23.71 | 23.55 | 23.64 | +0.340% | 3,972 | -10.195% |
| 2025-06-09 | 23.57 | 23.79 | 23.52 | 23.56 | +0.176% | 6,478 | -9.890% |
| 2025-06-06 | 23.80 | 23.80 | 23.52 | 23.52 | -0.049% | 5,805 | -9.731% |
| 2025-06-05 | 23.74 | 23.75 | 23.53 | 23.53 | -0.042% | 10,284 | -9.775% |
| 2025-06-04 | 23.74 | 23.82 | 23.54 | 23.54 | -0.233% | 6,212 | -9.813% |
| 2025-06-03 | 23.74 | 23.90 | 23.55 | 23.59 | -0.233% | 7,119 | -10.023% |
| 2025-06-02 | 23.77 | 23.77 | 23.52 | 23.65 | -1.170% | 3,416 | -10.233% |
| 2025-05-30 | 24.28 | 24.28 | 23.82 | 23.93 | -1.591% | 40,525 | -11.283% |
| 2025-05-29 | 24.32 | 24.34 | 23.81 | 24.32 | +0.608% | 3,402 | -12.695% |
| 2025-05-28 | 23.80 | 24.33 | 23.80 | 24.17 | +1.003% | 3,135 | -12.164% |
| 2025-05-27 | 24.17 | 24.20 | 23.93 | 23.93 | -0.250% | 1,404 | -11.283% |
| 2025-05-23 | 23.65 | 23.99 | 23.60 | 23.99 | +1.842% | 7,387 | -11.505% |
| 2025-05-22 | 24.07 | 24.07 | 23.50 | 23.56 | -2.163% | 8,267 | -9.874% |
| 2025-05-21 | 24.22 | 24.22 | 24.03 | 24.08 | -0.096% | 7,603 | -11.824% |
| 2025-05-20 | 24.12 | 24.29 | 24.09 | 24.10 | -0.058% | 3,744 | -11.909% |
| 2025-05-19 | 24.54 | 24.54 | 24.06 | 24.11 | -1.776% | 10,490 | -11.959% |
| 2025-05-16 | 24.51 | 24.59 | 24.32 | 24.55 | +0.615% | 8,287 | -13.523% |
| 2025-05-15 | 24.57 | 24.57 | 24.35 | 24.40 | -0.286% | 2,238 | -12.992% |
| 2025-05-14 | 24.48 | 24.70 | 24.47 | 24.47 | -1.171% | 5,929 | -13.241% |
| 2025-05-13 | 24.76 | 24.76 | 24.55 | 24.76 | -0.081% | 8,534 | -14.257% |
| 2025-05-12 | 24.71 | 24.78 | 24.41 | 24.78 | +1.019% | 8,613 | -14.326% |
| 2025-05-09 | 24.37 | 24.81 | 24.27 | 24.53 | -0.648% | 11,324 | -13.453% |
| 2025-05-08 | 24.84 | 24.88 | 24.60 | 24.69 | -0.330% | 7,385 | -14.014% |
| 2025-05-07 | 24.75 | 24.87 | 24.60 | 24.77 | +0.169% | 15,143 | -14.297% |
| 2025-05-06 | 24.69 | 24.73 | 24.28 | 24.73 | +0.162% | 6,496 | -14.153% |
| 2025-05-05 | 24.61 | 24.72 | 24.41 | 24.69 | +0.325% | 5,072 | -14.014% |
| 2025-05-02 | 24.43 | 24.75 | 24.37 | 24.61 | +0.985% | 8,230 | -13.734% |
| 2025-05-01 | 23.68 | 24.43 | 23.47 | 24.37 | +3.968% | 12,015 | -12.885% |
| 2025-04-30 | 23.50 | 23.85 | 23.44 | 23.44 | -1.014% | 9,030 | -9.428% |
| 2025-04-29 | 23.73 | 23.79 | 23.49 | 23.68 | +0.573% | 3,853 | -10.346% |
| 2025-04-28 | 23.89 | 23.94 | 23.25 | 23.55 | +0.097% | 5,171 | -9.832% |
| 2025-04-25 | 23.84 | 23.86 | 23.51 | 23.52 | +0.051% | 3,353 | -9.745% |
| 2025-04-24 | 23.80 | 23.80 | 23.48 | 23.51 | +1.191% | 3,269 | -9.698% |
| 2025-04-23 | 23.73 | 23.99 | 23.03 | 23.23 | -0.285% | 7,163 | -8.623% |
| 2025-04-22 | 23.11 | 23.70 | 23.00 | 23.30 | +1.525% | 4,743 | -8.884% |
| 2025-04-21 | 23.05 | 23.14 | 22.95 | 22.95 | +0.968% | 6,631 | -7.495% |
| 2025-04-17 | 22.72 | 22.80 | 22.69 | 22.73 | +1.157% | 2,477 | -6.599% |
| 2025-04-16 | 22.69 | 22.69 | 22.45 | 22.47 | -0.133% | 5,043 | -5.518% |
| 2025-04-15 | 22.70 | 22.97 | 22.50 | 22.50 | -0.905% | 6,052 | -5.644% |
| 2025-04-14 | 22.46 | 23.17 | 22.37 | 22.71 | 0.000% | 4,494 | -6.498% |