REGCO
Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026
20.78USD+0.581%(+0.12)8,637
REGCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.86 | 20.86 | 20.54 | 20.78 | +0.581% | 8,637 | 0.000% | |
| 2026-10-01 | 20.63 | 20.66 | 20.63 | 20.66 | +1.275% | 5,078 | +0.581% | |
| 2026-09-30 | 20.55 | 20.56 | 20.40 | 20.40 | +1.241% | 1,703 | +1.863% | |
| 2026-09-29 | 20.56 | 20.56 | 20.10 | 20.15 | -2.657% | 7,920 | +3.127% | |
| 2026-09-28 | 20.60 | 20.80 | 20.60 | 20.70 | -1.709% | 2,773 | +0.386% | |
| 2026-09-25 | 21.15 | 21.15 | 20.63 | 21.06 | -1.127% | 8,545 | -1.330% | |
| 2026-09-24 | 21.36 | 21.36 | 21.05 | 21.30 | -0.976% | 2,548 | -2.441% | |
| 2026-09-23 | 21.43 | 21.51 | 21.41 | 21.51 | -0.647% | 973 | -3.394% | |
| 2026-09-22 | 21.65 | 21.65 | 21.65 | 21.65 | -0.046% | 418 | -4.018% | |
| 2026-09-21 | 21.69 | 21.69 | 21.66 | 21.66 | +0.324% | 513 | -4.063% | |
| 2026-09-18 | 21.58 | 21.59 | 21.58 | 21.59 | -0.277% | 1,364 | -3.752% | |
| 2026-09-17 | 21.57 | 21.75 | 21.55 | 21.65 | +0.278% | 4,181 | -4.018% | |
| 2026-09-16 | 21.55 | 21.62 | 21.55 | 21.59 | 0.000% | 1,151 | -3.752% | |
| 2026-09-15 | 21.59 | 21.59 | 21.35 | 21.59 | -0.461% | 4,041 | -3.752% | |
| 2026-09-14 | 22.10 | 22.10 | 21.68 | 21.69 | -2.253% | 979 | -4.195% | |
| 2026-09-11 | 21.75 | 22.19 | 21.60 | 22.19 | +1.370% | 3,594 | -6.354% | |
| 2026-09-10 | 21.95 | 21.95 | 21.72 | 21.89 | -0.046% | 12,178 | -5.071% | |
| 2026-09-09 | 21.90 | 22.15 | 21.90 | 21.90 | -1.794% | 2,502 | -5.114% | |
| 2026-09-08 | 22.25 | 22.35 | 22.25 | 22.30 | -1.109% | 2,332 | -6.816% | |
| 2026-09-04 | 22.00 | 22.55 | 22.00 | 22.55 | +2.593% | 9,082 | -7.849% | |
| 2026-09-03 | 21.85 | 21.98 | 21.84 | 21.98 | +1.104% | 6,792 | -5.460% | |
| 2026-09-02 | 21.75 | 21.78 | 21.71 | 21.74 | -0.046% | 4,361 | -4.416% | |
| 2026-09-01 | 21.60 | 21.75 | 21.60 | 21.75 | -1.495% | 1,567 | -4.460% | |
| 2026-08-31 | 22.08 | 22.08 | 22.08 | 22.08 | -1.429% | 354 | -5.888% | |
| 2026-08-28 | 22.23 | 22.48 | 22.23 | 22.40 | +0.765% | 10,857 | -7.233% | |
| 2026-08-27 | 22.22 | 22.23 | 22.22 | 22.23 | +0.361% | 787 | -6.523% | |
| 2026-08-26 | 21.95 | 22.15 | 21.95 | 22.15 | +0.590% | 11,107 | -6.185% | |
| 2026-08-25 | 22.02 | 22.02 | 22.02 | 22.02 | -0.452% | 250 | -5.631% | |
| 2026-08-24 | 22.12 | 22.12 | 22.12 | 22.12 | +0.090% | 292 | -6.058% | |
| 2026-08-21 | 22.12 | 22.12 | 22.10 | 22.10 | -0.090% | 937 | -5.973% | |
| 2026-08-20 | 22.00 | 22.12 | 22.00 | 22.12 | +1.097% | 831 | -6.058% | |
| 2026-08-19 | 21.88 | 21.88 | 21.88 | 21.88 | -0.000% | 725 | -5.027% | |
| 2026-08-17 | 21.60 | 22.18 | 21.60 | 21.88 | -1.442% | 1,516 | -5.027% | |
| 2026-08-14 | 22.33 | 22.33 | 22.10 | 22.20 | +0.772% | 2,085 | -6.397% | |
| 2026-08-13 | 21.84 | 22.09 | 21.60 | 22.03 | +0.870% | 6,382 | -5.674% | |
| 2026-08-12 | 21.84 | 21.84 | 21.84 | 21.84 | +0.414% | 412 | -4.853% | |
| 2026-08-11 | 21.80 | 21.80 | 21.75 | 21.75 | -0.046% | 447 | -4.460% | |
| 2026-08-10 | 21.75 | 21.79 | 21.75 | 21.76 | -0.183% | 2,419 | -4.504% | |
| 2026-08-07 | 21.78 | 21.84 | 21.78 | 21.80 | -0.366% | 3,954 | -4.679% | |
| 2026-08-06 | 22.09 | 22.09 | 21.88 | 21.88 | -0.069% | 2,009 | -5.027% | |
| 2026-08-05 | 21.89 | 21.89 | 21.89 | 21.89 | +0.667% | 993 | -5.092% | |
| 2026-08-04 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 709 | -4.460% | |
| 2026-08-03 | 21.61 | 21.82 | 21.61 | 21.75 | +0.508% | 2,643 | -4.460% | |
| 2026-07-31 | 21.66 | 21.66 | 21.60 | 21.64 | -0.092% | 9,329 | -3.974% | |
| 2026-07-30 | 21.68 | 21.76 | 21.65 | 21.66 | -0.809% | 3,346 | -4.063% | |
| 2026-07-29 | 21.76 | 21.84 | 21.63 | 21.84 | -0.084% | 2,919 | -4.839% | |
| 2026-07-27 | 21.86 | 21.86 | 21.86 | 21.86 | -0.183% | 573 | -4.919% | |
| 2026-07-24 | 22.08 | 22.08 | 21.80 | 21.89 | -0.205% | 1,802 | -5.092% | |
| 2026-07-23 | 21.90 | 21.94 | 21.90 | 21.94 | -0.544% | 1,878 | -5.287% | |
| 2026-07-22 | 21.75 | 22.06 | 21.75 | 22.06 | +0.364% | 2,536 | -5.802% | |
| 2026-07-21 | 21.92 | 22.07 | 21.92 | 21.98 | +0.274% | 3,672 | -5.460% | |
| 2026-07-20 | 21.92 | 21.92 | 21.92 | 21.92 | +0.090% | 291 | -5.201% | |
| 2026-07-17 | 22.17 | 22.17 | 21.90 | 21.90 | -0.813% | 2,117 | -5.115% | |
| 2026-07-16 | 22.08 | 22.08 | 22.08 | 22.08 | -0.877% | 476 | -5.886% | Div $0.367 |
| 2026-07-15 | 22.18 | 22.27 | 22.18 | 22.27 | +0.792% | 1,300 | -6.712% | |
| 2026-07-14 | 22.01 | 22.10 | 22.01 | 22.10 | 0.000% | 825 | -5.973% | |
| 2026-07-13 | 22.16 | 22.23 | 22.00 | 22.10 | 0.000% | 5,303 | -5.973% | |
| 2026-07-10 | 22.24 | 22.24 | 21.91 | 22.10 | -1.119% | 2,385 | -5.973% | |
| 2026-07-09 | 22.17 | 22.35 | 22.17 | 22.35 | +0.585% | 1,557 | -7.025% | |
| 2026-07-08 | 22.24 | 22.39 | 22.22 | 22.22 | -0.980% | 2,164 | -6.481% | |
| 2026-07-07 | 22.38 | 22.70 | 22.38 | 22.44 | +0.809% | 2,036 | -7.398% | |
| 2026-07-06 | 22.26 | 22.26 | 22.26 | 22.26 | +1.182% | 703 | -6.649% | |
| 2026-07-02 | 21.82 | 22.00 | 21.80 | 22.00 | +0.825% | 2,931 | -5.545% | |
| 2026-07-01 | 21.67 | 22.07 | 21.67 | 21.82 | +1.253% | 2,986 | -4.766% | |
| 2026-06-30 | 22.02 | 22.46 | 21.50 | 21.55 | -1.396% | 34,903 | -3.573% | |
| 2026-06-29 | 21.82 | 21.86 | 21.69 | 21.86 | +0.160% | 2,072 | -4.919% | |
| 2026-06-26 | 22.01 | 22.02 | 21.82 | 21.82 | -0.908% | 1,954 | -4.766% | |
| 2026-06-25 | 22.08 | 22.08 | 21.88 | 22.02 | -0.317% | 1,790 | -5.631% | |
| 2026-06-24 | 22.11 | 22.12 | 21.93 | 22.09 | -0.540% | 2,460 | -5.930% | |
| 2026-06-23 | 22.23 | 22.23 | 22.21 | 22.21 | 0.000% | 527 | -6.439% | |
| 2026-06-22 | 22.35 | 22.40 | 22.21 | 22.21 | -1.201% | 1,532 | -6.439% | |
| 2026-06-18 | 22.50 | 22.50 | 22.45 | 22.48 | -0.531% | 1,404 | -7.562% | |
| 2026-06-17 | 22.66 | 22.75 | 22.60 | 22.60 | -0.133% | 2,235 | -8.053% | |
| 2026-06-16 | 22.58 | 22.66 | 22.58 | 22.63 | +1.343% | 6,181 | -8.175% | |
| 2026-06-15 | 22.02 | 22.33 | 22.02 | 22.33 | -0.667% | 1,072 | -6.941% | |
| 2026-06-11 | 22.21 | 22.48 | 22.21 | 22.48 | +0.807% | 1,660 | -7.562% | |
| 2026-06-10 | 22.36 | 22.36 | 22.30 | 22.30 | +0.632% | 773 | -6.816% | |
| 2026-06-09 | 22.16 | 22.16 | 22.16 | 22.16 | +0.750% | 610 | -6.227% | |
| 2026-06-08 | 22.13 | 22.15 | 21.80 | 22.00 | 0.000% | 3,294 | -5.524% | |
| 2026-06-05 | 22.29 | 22.29 | 21.94 | 22.00 | -0.023% | 1,376 | -5.524% | |
| 2026-06-04 | 22.20 | 22.30 | 22.00 | 22.00 | -0.767% | 1,408 | -5.545% | |
| 2026-06-03 | 22.25 | 22.31 | 22.17 | 22.17 | -0.023% | 1,214 | -6.270% | |
| 2026-06-02 | 22.21 | 22.25 | 22.10 | 22.18 | -0.158% | 3,718 | -6.291% | |
| 2026-06-01 | 22.45 | 22.45 | 22.17 | 22.21 | +0.498% | 8,609 | -6.439% | |
| 2026-05-29 | 22.57 | 22.60 | 21.90 | 22.10 | -2.707% | 19,956 | -5.973% | |
| 2026-05-28 | 22.71 | 22.71 | 22.71 | 22.71 | +0.199% | 673 | -8.519% | |
| 2026-05-27 | 22.67 | 22.67 | 22.66 | 22.67 | -0.132% | 980 | -8.337% | |
| 2026-05-26 | 22.43 | 22.70 | 22.43 | 22.70 | +1.407% | 2,480 | -8.458% | |
| 2026-05-22 | 22.24 | 22.39 | 22.24 | 22.39 | -0.156% | 596 | -7.170% | |
| 2026-05-21 | 22.30 | 22.43 | 22.30 | 22.42 | -1.753% | 1,350 | -7.315% | |
| 2026-05-20 | 22.30 | 22.82 | 22.30 | 22.82 | +2.126% | 14,499 | -8.940% | |
| 2026-05-19 | 22.25 | 22.34 | 22.25 | 22.34 | -0.689% | 1,823 | -7.004% | |
| 2026-05-15 | 22.46 | 22.55 | 22.39 | 22.50 | -0.222% | 1,888 | -7.644% | |
| 2026-05-14 | 22.48 | 22.55 | 22.48 | 22.55 | +0.311% | 28,403 | -7.849% | |
| 2026-05-13 | 22.45 | 22.48 | 22.44 | 22.48 | +0.178% | 1,269 | -7.562% | |
| 2026-05-12 | 22.37 | 22.56 | 22.35 | 22.44 | +1.195% | 3,473 | -7.398% | |
| 2026-05-11 | 22.18 | 22.18 | 22.18 | 22.18 | +0.385% | 1,214 | -6.291% | |
| 2026-05-08 | 21.94 | 22.29 | 21.82 | 22.09 | -1.230% | 3,401 | -5.930% | |
| 2026-05-07 | 22.26 | 22.36 | 22.26 | 22.36 | -0.201% | 1,530 | -7.087% | |
| 2026-05-06 | 22.10 | 22.42 | 22.10 | 22.41 | +1.060% | 947 | -7.274% | |
| 2026-05-05 | 22.25 | 22.25 | 22.10 | 22.18 | +0.249% | 3,228 | -6.291% | |
| 2026-05-04 | 22.15 | 22.15 | 21.91 | 22.12 | +0.272% | 990 | -6.058% | |
| 2026-05-01 | 22.27 | 22.27 | 21.82 | 22.06 | -0.230% | 849 | -5.802% | |
| 2026-04-30 | 22.05 | 22.11 | 22.05 | 22.11 | -0.087% | 7,562 | -6.019% | |
| 2026-04-29 | 21.82 | 22.48 | 21.75 | 22.13 | +0.591% | 2,976 | -6.100% | |
| 2026-04-28 | 22.01 | 22.05 | 21.63 | 22.00 | -1.478% | 4,077 | -5.545% | |
| 2026-04-27 | 22.33 | 22.33 | 22.33 | 22.33 | +0.995% | 177 | -6.941% | |
| 2026-04-24 | 22.11 | 22.11 | 22.11 | 22.11 | +0.409% | 428 | -6.015% | |
| 2026-04-23 | 21.89 | 22.24 | 21.89 | 22.02 | -0.227% | 3,018 | -5.631% | |
| 2026-04-22 | 22.10 | 22.10 | 22.07 | 22.07 | -0.136% | 2,657 | -5.845% | |
| 2026-04-21 | 22.22 | 22.22 | 22.10 | 22.10 | -0.316% | 531 | -5.973% | |
| 2026-04-20 | 22.17 | 22.17 | 22.13 | 22.17 | -0.628% | 1,032 | -6.270% | |
| 2026-04-17 | 22.41 | 22.41 | 22.31 | 22.31 | 0.000% | 432 | -6.858% | |
| 2026-04-16 | 22.30 | 22.49 | 22.30 | 22.31 | +0.270% | 2,018 | -6.858% | |
| 2026-04-15 | 22.29 | 22.49 | 22.25 | 22.25 | -1.809% | 2,517 | -6.607% | Div $0.367 |
| 2026-04-14 | 22.26 | 22.66 | 22.26 | 22.66 | +1.820% | 6,723 | -8.297% | |
| 2026-04-13 | 23.16 | 23.16 | 22.25 | 22.25 | -1.089% | 3,363 | -6.628% | |
| 2026-04-10 | 22.46 | 22.54 | 22.46 | 22.50 | -0.177% | 1,960 | -7.644% | |
| 2026-04-09 | 22.09 | 22.55 | 22.09 | 22.54 | +1.669% | 17,371 | -7.808% | |
| 2026-04-08 | 22.29 | 22.29 | 21.95 | 22.17 | +1.141% | 7,839 | -6.270% | |
| 2026-04-07 | 22.10 | 22.10 | 21.90 | 21.92 | -0.814% | 1,686 | -5.201% | |
| 2026-04-06 | 22.10 | 22.10 | 22.09 | 22.10 | +0.227% | 10,005 | -5.973% | |
| 2026-04-02 | 22.05 | 22.05 | 22.00 | 22.05 | 0.000% | 10,406 | -5.760% | |
| 2026-04-01 | 22.05 | 22.05 | 22.00 | 22.05 | +0.182% | 3,581 | -5.760% | |
| 2026-03-31 | 22.10 | 22.11 | 22.01 | 22.01 | +0.963% | 1,007 | -5.588% | |
| 2026-03-30 | 21.90 | 22.40 | 21.80 | 21.80 | +0.415% | 3,196 | -4.679% | |
| 2026-03-26 | 21.95 | 22.10 | 21.71 | 21.71 | +0.556% | 10,898 | -4.284% | |
| 2026-03-25 | 21.98 | 21.98 | 21.59 | 21.59 | -0.507% | 1,239 | -3.752% | |
| 2026-03-24 | 21.75 | 21.88 | 21.70 | 21.70 | -0.229% | 5,235 | -4.240% | |
| 2026-03-23 | 21.70 | 21.75 | 21.70 | 21.75 | +0.648% | 981 | -4.460% | |
| 2026-03-20 | 21.70 | 22.06 | 21.58 | 21.61 | -0.415% | 4,804 | -3.841% | |
| 2026-03-19 | 21.62 | 22.33 | 21.35 | 21.70 | 0.000% | 43,649 | -4.240% | |
| 2026-03-18 | 22.13 | 22.13 | 21.68 | 21.70 | -1.899% | 22,413 | -4.240% | |
| 2026-03-17 | 22.25 | 22.25 | 22.10 | 22.12 | +0.090% | 1,311 | -6.058% | |
| 2026-03-16 | 22.42 | 22.42 | 22.01 | 22.10 | -1.427% | 4,221 | -5.973% | |
| 2026-03-13 | 22.41 | 22.54 | 22.41 | 22.42 | -0.400% | 6,640 | -7.315% | |
| 2026-03-12 | 22.27 | 22.51 | 22.27 | 22.51 | +0.805% | 912 | -7.685% | |
| 2026-03-11 | 22.33 | 22.33 | 22.33 | 22.33 | -0.489% | 291 | -6.942% | |
| 2026-03-10 | 22.35 | 22.50 | 22.30 | 22.44 | +0.493% | 2,947 | -7.398% | |
| 2026-03-09 | 22.39 | 22.39 | 22.25 | 22.33 | -0.667% | 1,206 | -6.941% | |
| 2026-03-06 | 22.28 | 22.48 | 22.28 | 22.48 | +0.807% | 9,135 | -7.562% | |
| 2026-03-05 | 22.44 | 22.44 | 22.25 | 22.30 | -0.757% | 7,510 | -6.816% | |
| 2026-03-04 | 22.51 | 22.56 | 22.45 | 22.47 | -0.133% | 15,693 | -7.521% | |
| 2026-03-03 | 22.50 | 22.51 | 22.45 | 22.50 | -0.167% | 7,972 | -7.644% | |
| 2026-03-02 | 22.64 | 22.64 | 22.45 | 22.54 | +0.614% | 2,384 | -7.799% | |
| 2026-02-27 | 22.50 | 22.51 | 22.34 | 22.40 | -0.753% | 23,807 | -7.232% | |
| 2026-02-26 | 22.77 | 22.77 | 22.57 | 22.57 | +0.089% | 3,078 | -7.931% | |
| 2026-02-25 | 22.63 | 22.77 | 22.52 | 22.55 | -0.354% | 13,989 | -7.849% | |
| 2026-02-24 | 22.63 | 22.63 | 22.63 | 22.63 | +0.444% | 190 | -8.175% | |
| 2026-02-23 | 22.48 | 22.62 | 22.48 | 22.53 | -0.177% | 1,062 | -7.767% | |
| 2026-02-20 | 22.65 | 22.70 | 22.55 | 22.57 | +0.222% | 8,856 | -7.931% | |
| 2026-02-19 | 22.64 | 22.77 | 22.41 | 22.52 | -0.177% | 11,254 | -7.726% | |
| 2026-02-18 | 22.65 | 22.77 | 22.56 | 22.56 | 0.000% | 17,087 | -7.890% | |
| 2026-02-17 | 22.56 | 22.68 | 22.55 | 22.56 | +0.133% | 4,921 | -7.890% | |
| 2026-02-13 | 22.60 | 22.60 | 22.53 | 22.53 | +0.044% | 468 | -7.767% | |
| 2026-02-12 | 22.60 | 22.60 | 22.52 | 22.52 | -0.177% | 21,003 | -7.726% | |
| 2026-02-11 | 22.57 | 22.61 | 22.56 | 22.56 | -0.265% | 4,328 | -7.890% | |
| 2026-02-10 | 22.45 | 22.62 | 22.45 | 22.62 | +0.132% | 3,940 | -8.134% | |
| 2026-02-09 | 22.42 | 22.59 | 22.40 | 22.59 | +0.534% | 2,010 | -8.012% | |
| 2026-02-06 | 22.55 | 22.55 | 22.38 | 22.47 | -0.067% | 2,474 | -7.521% | |
| 2026-02-05 | 22.57 | 22.57 | 22.43 | 22.48 | -0.377% | 844 | -7.583% | |
| 2026-02-04 | 22.57 | 22.57 | 22.57 | 22.57 | +0.535% | 471 | -7.931% | |
| 2026-02-03 | 22.37 | 22.45 | 22.37 | 22.45 | -0.355% | 3,050 | -7.439% | |
| 2026-02-02 | 22.37 | 22.53 | 22.37 | 22.53 | 0.000% | 3,261 | -7.767% | |
| 2026-01-30 | 22.53 | 22.56 | 22.53 | 22.53 | +0.579% | 33 | -7.767% | |
| 2026-01-29 | 22.40 | 22.40 | 22.40 | 22.40 | -0.620% | 948 | -7.233% | |
| 2026-01-28 | 22.50 | 22.54 | 22.40 | 22.54 | 0.000% | 1,802 | -7.808% | |
| 2026-01-27 | 22.54 | 22.54 | 22.54 | 22.54 | -0.442% | 153 | -7.808% | |
| 2026-01-26 | 22.54 | 22.64 | 22.54 | 22.64 | +0.622% | 347 | -8.216% | |
| 2026-01-23 | 22.53 | 22.65 | 22.37 | 22.50 | +0.179% | 9,836 | -7.645% | |
| 2026-01-22 | 22.37 | 22.64 | 22.37 | 22.46 | +0.402% | 6,362 | -7.480% | |
| 2026-01-21 | 22.50 | 22.50 | 22.31 | 22.37 | +0.381% | 808 | -7.108% | |
| 2026-01-20 | 22.28 | 22.29 | 22.16 | 22.29 | -0.735% | 3,719 | -6.753% | |
| 2026-01-16 | 22.70 | 22.70 | 22.40 | 22.45 | -1.275% | 2,402 | -7.439% | Div $0.367 |
| 2026-01-15 | 22.80 | 22.80 | 22.56 | 22.74 | +0.331% | 4,808 | -8.619% | |
| 2026-01-14 | 22.77 | 22.77 | 22.60 | 22.66 | -0.461% | 8,144 | -8.317% | |
| 2026-01-13 | 22.83 | 22.86 | 22.71 | 22.77 | -0.350% | 5,424 | -8.740% | |
| 2026-01-12 | 22.71 | 22.92 | 22.71 | 22.85 | +0.219% | 4,697 | -9.059% | |
| 2026-01-09 | 23.07 | 23.07 | 22.76 | 22.80 | -0.350% | 1,866 | -8.860% | |
| 2026-01-08 | 22.71 | 22.88 | 22.48 | 22.88 | +0.749% | 2,455 | -9.178% | |
| 2026-01-07 | 22.71 | 22.71 | 22.64 | 22.71 | +0.132% | 5,883 | -8.498% | |
| 2026-01-05 | 22.62 | 22.75 | 22.57 | 22.68 | +0.354% | 4,340 | -8.377% | |
| 2026-01-02 | 22.50 | 22.64 | 22.30 | 22.60 | +0.133% | 3,876 | -8.053% | |
| 2025-12-31 | 22.50 | 22.57 | 22.50 | 22.57 | +0.133% | 946 | -7.931% | |
| 2025-12-30 | 22.45 | 22.54 | 22.30 | 22.54 | +0.178% | 5,115 | -7.808% | |
| 2025-12-29 | 22.45 | 22.50 | 22.35 | 22.50 | +0.446% | 2,280 | -7.644% | |
| 2025-12-26 | 22.40 | 22.40 | 22.40 | 22.40 | +0.224% | 521 | -7.232% | |
| 2025-12-24 | 22.36 | 22.36 | 22.35 | 22.35 | -0.578% | 1,026 | -7.025% | |
| 2025-12-23 | 22.31 | 22.48 | 22.05 | 22.48 | -0.089% | 4,706 | -7.562% | |
| 2025-12-22 | 22.35 | 22.50 | 22.25 | 22.50 | -0.487% | 2,554 | -7.644% | |
| 2025-12-19 | 22.55 | 22.61 | 22.55 | 22.61 | +1.163% | 1,373 | -8.094% | |
| 2025-12-18 | 22.55 | 22.58 | 22.33 | 22.35 | +0.224% | 1,663 | -7.025% | |
| 2025-12-17 | 22.47 | 22.47 | 22.26 | 22.30 | -0.757% | 2,542 | -6.816% | |
| 2025-12-16 | 22.71 | 22.96 | 22.32 | 22.47 | -0.597% | 4,669 | -7.521% | |
| 2025-12-15 | 22.57 | 22.61 | 22.50 | 22.61 | -0.133% | 2,077 | -8.073% | |
| 2025-12-12 | 22.63 | 22.64 | 22.60 | 22.64 | -0.637% | 804 | -8.195% | |
| 2025-12-11 | 22.65 | 22.78 | 22.65 | 22.78 | +0.543% | 1,765 | -8.780% | |
| 2025-12-10 | 22.49 | 22.66 | 22.49 | 22.66 | +0.341% | 3,038 | -8.284% | |
| 2025-12-09 | 22.58 | 22.58 | 22.58 | 22.58 | 0.000% | 242 | -7.972% | |
| 2025-12-08 | 22.62 | 22.62 | 22.58 | 22.58 | -0.485% | 1,003 | -7.972% | |
| 2025-12-05 | 22.65 | 22.74 | 22.50 | 22.69 | +0.398% | 1,748 | -8.418% | |
| 2025-12-04 | 22.60 | 22.61 | 22.60 | 22.60 | +0.089% | 2,333 | -8.053% | |
| 2025-12-03 | 22.59 | 22.59 | 22.40 | 22.58 | +0.177% | 5,156 | -7.972% | |
| 2025-12-02 | 22.75 | 22.75 | 22.53 | 22.54 | -0.661% | 8,770 | -7.808% | |
| 2025-12-01 | 22.70 | 22.72 | 22.63 | 22.69 | -0.088% | 3,193 | -8.418% | |
| 2025-11-28 | 23.05 | 23.05 | 22.71 | 22.71 | -1.304% | 7,269 | -8.498% | |
| 2025-11-26 | 23.20 | 23.20 | 23.01 | 23.01 | +0.043% | 1,054 | -9.691% | |
| 2025-11-25 | 23.10 | 23.10 | 22.55 | 23.00 | -0.862% | 3,610 | -9.652% | |
| 2025-11-24 | 23.12 | 23.20 | 23.12 | 23.20 | +1.354% | 810 | -10.431% | |
| 2025-11-21 | 22.55 | 23.10 | 22.55 | 22.89 | +0.263% | 3,742 | -9.218% | |
| 2025-11-20 | 22.83 | 22.83 | 22.83 | 22.83 | -0.175% | 755 | -8.979% | |
| 2025-11-19 | 22.90 | 22.90 | 22.80 | 22.87 | +0.351% | 1,280 | -9.139% | |
| 2025-11-18 | 22.85 | 22.91 | 22.74 | 22.79 | -0.870% | 2,982 | -8.820% | |
| 2025-11-17 | 22.57 | 23.12 | 22.57 | 22.99 | -0.043% | 2,909 | -9.613% | |
| 2025-11-14 | 22.77 | 23.15 | 22.77 | 23.00 | +0.087% | 11,199 | -9.652% | |
| 2025-11-13 | 23.05 | 23.05 | 22.98 | 22.98 | -1.669% | 1,881 | -9.574% | |
| 2025-11-12 | 23.25 | 23.37 | 23.25 | 23.37 | +1.147% | 908 | -11.083% | |
| 2025-11-11 | 23.30 | 23.37 | 22.96 | 23.11 | +0.022% | 1,349 | -10.063% | |
| 2025-11-10 | 23.09 | 23.16 | 22.85 | 23.10 | +0.962% | 3,516 | -10.043% | |
| 2025-11-07 | 22.83 | 22.90 | 22.80 | 22.88 | +0.351% | 3,062 | -9.178% | |
| 2025-11-06 | 22.99 | 22.99 | 22.80 | 22.80 | -1.085% | 613 | -8.860% | |
| 2025-11-05 | 22.85 | 23.10 | 22.85 | 23.05 | +0.875% | 798 | -9.848% | |
| 2025-11-04 | 22.86 | 22.86 | 22.85 | 22.85 | -0.652% | 1,127 | -9.059% | |
| 2025-11-03 | 23.41 | 23.41 | 22.96 | 23.00 | -2.211% | 2,439 | -9.652% | |
| 2025-10-31 | 23.74 | 23.74 | 23.46 | 23.52 | +0.513% | 3,469 | -11.650% | |
| 2025-10-30 | 23.78 | 23.78 | 23.10 | 23.40 | -0.847% | 1,370 | -11.197% | |
| 2025-10-29 | 23.38 | 23.60 | 23.38 | 23.60 | -0.422% | 752 | -11.949% | |
| 2025-10-28 | 23.66 | 23.70 | 23.58 | 23.70 | +1.109% | 793 | -12.321% | |
| 2025-10-27 | 23.51 | 23.55 | 23.10 | 23.44 | -0.255% | 3,528 | -11.348% | |
| 2025-10-24 | 23.52 | 23.60 | 23.03 | 23.50 | 0.000% | 3,331 | -11.574% | |
| 2025-10-23 | 23.60 | 23.60 | 23.50 | 23.50 | 0.000% | 538 | -11.574% | |
| 2025-10-21 | 23.62 | 23.62 | 23.38 | 23.50 | -0.886% | 2,489 | -11.574% | |
| 2025-10-20 | 23.73 | 23.73 | 23.60 | 23.71 | +1.585% | 1,190 | -12.358% | |
| 2025-10-17 | 22.89 | 23.34 | 22.89 | 23.34 | -1.352% | 9,695 | -10.968% | |
| 2025-10-16 | 23.48 | 23.88 | 23.48 | 23.66 | -0.797% | 817 | -12.172% | Div $0.367 |
| 2025-10-15 | 23.69 | 24.24 | 23.46 | 23.85 | +1.059% | 8,445 | -12.872% | |
| 2025-10-14 | 23.60 | 23.60 | 23.60 | 23.60 | -0.380% | 465 | -11.949% | |
| 2025-10-09 | 23.69 | 23.69 | 23.69 | 23.69 | -0.837% | 184 | -12.284% | |
| 2025-10-08 | 23.89 | 23.89 | 23.89 | 23.89 | +0.126% | 188 | -13.018% | |
| 2025-10-07 | 23.86 | 23.96 | 23.86 | 23.86 | 0.000% | 3,507 | -12.909% | |
| 2025-10-06 | 23.84 | 24.01 | 23.82 | 23.86 | -0.500% | 2,891 | -12.909% | |
| 2025-10-02 | 23.80 | 23.98 | 23.70 | 23.98 | -0.498% | 1,704 | -13.344% | |
| 2025-10-01 | 24.03 | 24.17 | 24.01 | 24.10 | +0.879% | 10,645 | -13.776% | |
| 2025-09-30 | 23.93 | 24.05 | 23.75 | 23.89 | -0.541% | 3,491 | -13.018% | |
| 2025-09-29 | 23.90 | 24.02 | 23.90 | 24.02 | +1.137% | 5,853 | -13.489% | |
| 2025-09-26 | 23.80 | 23.80 | 23.68 | 23.75 | 0.000% | 5,895 | -12.505% | |
| 2025-09-25 | 23.76 | 23.76 | 23.75 | 23.75 | 0.000% | 4,114 | -12.505% | |
| 2025-09-24 | 23.74 | 23.75 | 23.73 | 23.75 | +0.211% | 2,902 | -12.505% | |
| 2025-09-23 | 23.73 | 23.73 | 23.70 | 23.70 | 0.000% | 696 | -12.321% | |
| 2025-09-22 | 23.77 | 23.77 | 23.70 | 23.70 | +0.381% | 642 | -12.321% | |
| 2025-09-19 | 23.61 | 23.63 | 23.60 | 23.61 | +1.505% | 3,651 | -11.986% | |
| 2025-09-18 | 22.69 | 23.26 | 22.69 | 23.26 | -0.768% | 941 | -10.662% | |
| 2025-09-17 | 23.00 | 23.50 | 23.00 | 23.44 | +1.692% | 1,596 | -11.348% | |
| 2025-09-16 | 22.89 | 23.05 | 22.89 | 23.05 | +0.523% | 3,936 | -9.848% | |
| 2025-09-15 | 22.78 | 23.00 | 22.78 | 22.93 | -0.087% | 1,278 | -9.376% | |
| 2025-09-12 | 22.77 | 23.00 | 22.77 | 22.95 | +0.791% | 42,802 | -9.455% | |
| 2025-09-11 | 22.60 | 22.94 | 22.60 | 22.77 | +1.200% | 8,621 | -8.740% | |
| 2025-09-10 | 22.50 | 22.72 | 22.50 | 22.50 | +0.065% | 1,390 | -7.645% | |
| 2025-09-09 | 22.56 | 22.56 | 22.47 | 22.49 | -0.314% | 5,451 | -7.584% | |
| 2025-09-08 | 22.59 | 22.65 | 22.56 | 22.56 | -0.414% | 1,072 | -7.875% | |
| 2025-09-05 | 22.64 | 22.68 | 22.63 | 22.65 | +0.533% | 1,940 | -8.256% | |
| 2025-09-04 | 22.33 | 22.54 | 22.33 | 22.53 | -1.787% | 4,848 | -7.767% | |
| 2025-09-03 | 22.43 | 22.94 | 22.10 | 22.94 | +3.194% | 4,023 | -9.416% | |
| 2025-09-02 | 22.04 | 22.56 | 22.04 | 22.23 | -0.359% | 6,797 | -6.523% | |
| 2025-08-29 | 22.70 | 22.70 | 22.11 | 22.31 | -1.805% | 9,434 | -6.858% | |
| 2025-08-28 | 22.72 | 22.72 | 22.72 | 22.72 | 0.000% | 1,127 | -8.539% | |
| 2025-08-27 | 22.39 | 22.72 | 22.39 | 22.72 | +0.044% | 2,191 | -8.539% | |
| 2025-08-26 | 22.74 | 22.74 | 22.71 | 22.71 | -0.176% | 1,295 | -8.498% | |
| 2025-08-25 | 22.74 | 22.84 | 22.72 | 22.75 | +0.132% | 4,281 | -8.659% | |
| 2025-08-22 | 22.73 | 22.74 | 22.53 | 22.72 | +0.620% | 1,642 | -8.539% | |
| 2025-08-21 | 22.70 | 22.75 | 22.58 | 22.58 | -0.419% | 1,822 | -7.972% | |
| 2025-08-20 | 22.68 | 22.68 | 22.68 | 22.68 | -0.110% | 770 | -8.357% | |
| 2025-08-19 | 22.77 | 22.77 | 22.70 | 22.70 | -0.264% | 1,774 | -8.458% | |
| 2025-08-18 | 22.74 | 22.80 | 22.74 | 22.76 | +0.088% | 4,219 | -8.699% | |
| 2025-08-15 | 22.77 | 22.77 | 22.74 | 22.74 | +0.176% | 340 | -8.619% | |
| 2025-08-14 | 22.70 | 22.70 | 22.70 | 22.70 | -0.176% | 1,464 | -8.458% | |
| 2025-08-13 | 22.71 | 22.75 | 22.71 | 22.74 | +0.508% | 4,319 | -8.619% | |
| 2025-08-12 | 22.70 | 22.73 | 22.63 | 22.63 | -0.330% | 890 | -8.155% | |
| 2025-08-11 | 22.63 | 22.70 | 22.63 | 22.70 | +0.442% | 1,162 | -8.458% | |
| 2025-08-08 | 22.17 | 22.60 | 22.17 | 22.60 | 0.000% | 941 | -8.053% | |
| 2025-08-07 | 22.60 | 22.60 | 22.60 | 22.60 | -0.022% | 171 | -8.053% | |
| 2025-08-06 | 22.30 | 22.61 | 22.30 | 22.61 | +1.154% | 1,446 | -8.073% | |
| 2025-08-05 | 22.50 | 22.50 | 22.35 | 22.35 | -1.598% | 1,382 | -7.013% | |
| 2025-08-04 | 22.52 | 23.10 | 22.52 | 22.71 | +1.565% | 4,099 | -8.498% | |
| 2025-08-01 | 22.62 | 22.62 | 22.35 | 22.36 | -1.149% | 1,772 | -7.066% | |
| 2025-07-31 | 22.59 | 22.62 | 22.59 | 22.62 | +0.802% | 1,759 | -8.134% | |
| 2025-07-30 | 22.88 | 22.88 | 22.44 | 22.44 | -0.708% | 3,373 | -7.398% | |
| 2025-07-29 | 22.52 | 22.60 | 22.48 | 22.60 | +0.044% | 1,062 | -8.053% | |
| 2025-07-28 | 22.57 | 22.59 | 22.57 | 22.59 | +0.489% | 586 | -8.012% | |
| 2025-07-25 | 22.37 | 22.65 | 22.37 | 22.48 | -0.044% | 998 | -7.563% | |
| 2025-07-24 | 22.20 | 22.49 | 22.20 | 22.49 | +0.762% | 1,351 | -7.603% | |
| 2025-07-23 | 22.32 | 22.32 | 22.32 | 22.32 | -0.134% | 312 | -6.900% | |
| 2025-07-22 | 22.38 | 22.38 | 22.34 | 22.35 | -0.313% | 1,947 | -7.024% | |
| 2025-07-21 | 22.42 | 22.42 | 22.34 | 22.42 | -0.289% | 996 | -7.315% | |
| 2025-07-18 | 22.48 | 22.48 | 22.48 | 22.48 | -0.244% | 149 | -7.583% | |
| 2025-07-16 | 22.30 | 22.54 | 22.29 | 22.54 | +0.089% | 4,946 | -7.808% | Div $0.367 |
| 2025-07-15 | 22.59 | 22.59 | 22.52 | 22.52 | +0.133% | 2,335 | -7.726% | |
| 2025-07-14 | 22.55 | 22.55 | 22.49 | 22.49 | -0.222% | 764 | -7.603% | |
| 2025-07-11 | 22.55 | 22.55 | 22.54 | 22.54 | -0.354% | 1,494 | -7.808% | |
| 2025-07-10 | 22.62 | 22.62 | 22.62 | 22.62 | +1.118% | 264 | -8.134% | |
| 2025-07-09 | 22.48 | 22.48 | 22.35 | 22.37 | -1.149% | 6,809 | -7.108% | |
| 2025-07-08 | 22.67 | 22.75 | 22.42 | 22.63 | +0.133% | 5,919 | -8.175% | |
| 2025-07-07 | 22.65 | 22.91 | 22.60 | 22.60 | -0.221% | 7,123 | -8.053% | |
| 2025-07-03 | 22.65 | 22.65 | 22.55 | 22.65 | +0.221% | 2,386 | -8.256% | |
| 2025-07-02 | 22.36 | 22.65 | 22.35 | 22.60 | +1.073% | 2,292 | -8.053% | |
| 2025-07-01 | 22.32 | 22.36 | 22.32 | 22.36 | -0.445% | 1,092 | -7.067% | |
| 2025-06-30 | 22.31 | 22.46 | 22.30 | 22.46 | +0.447% | 2,529 | -7.480% | |
| 2025-06-27 | 22.36 | 22.36 | 22.36 | 22.36 | -0.268% | 290 | -7.066% | |
| 2025-06-26 | 22.05 | 22.42 | 22.05 | 22.42 | +1.219% | 1,482 | -7.315% | |
| 2025-06-25 | 22.35 | 22.46 | 21.97 | 22.15 | -0.270% | 4,149 | -6.185% | |
| 2025-06-24 | 22.20 | 22.36 | 22.13 | 22.21 | +0.045% | 3,510 | -6.439% | |
| 2025-06-23 | 22.17 | 22.42 | 22.17 | 22.20 | -1.987% | 9,037 | -6.396% | |
| 2025-06-20 | 22.30 | 23.17 | 22.15 | 22.65 | +1.280% | 7,455 | -8.256% | |
| 2025-06-18 | 22.74 | 22.74 | 22.15 | 22.36 | +1.194% | 3,099 | -7.082% | |
| 2025-06-17 | 22.10 | 22.10 | 22.10 | 22.10 | -0.897% | 3,320 | -5.973% | |
| 2025-06-16 | 22.25 | 22.31 | 22.19 | 22.30 | +0.225% | 1,457 | -6.816% | |
| 2025-06-13 | 22.27 | 22.29 | 22.23 | 22.25 | -0.135% | 1,881 | -6.607% | |
| 2025-06-12 | 22.35 | 22.35 | 22.28 | 22.28 | +0.315% | 344 | -6.732% | |
| 2025-06-11 | 22.20 | 22.30 | 22.20 | 22.21 | +0.680% | 1,515 | -6.439% | |
| 2025-06-10 | 22.05 | 22.50 | 22.05 | 22.06 | +0.685% | 2,011 | -5.802% | |
| 2025-06-09 | 22.09 | 22.11 | 21.90 | 21.91 | -0.182% | 7,076 | -5.157% | |
| 2025-06-06 | 22.14 | 22.32 | 21.95 | 21.95 | -0.679% | 5,026 | -5.330% | |
| 2025-06-05 | 22.45 | 22.45 | 22.01 | 22.10 | -0.045% | 3,145 | -5.973% | |
| 2025-06-04 | 22.10 | 22.11 | 22.04 | 22.11 | +0.454% | 993 | -6.015% | |
| 2025-06-03 | 22.19 | 22.19 | 21.96 | 22.01 | +0.273% | 1,887 | -5.588% | |
| 2025-06-02 | 22.00 | 22.01 | 21.88 | 21.95 | -0.046% | 5,671 | -5.330% | |
| 2025-05-30 | 22.48 | 22.79 | 21.73 | 21.96 | -2.530% | 34,292 | -5.373% | |
| 2025-05-29 | 22.64 | 22.64 | 22.53 | 22.53 | +0.312% | 857 | -7.767% | |
| 2025-05-28 | 22.55 | 22.55 | 22.46 | 22.46 | -0.751% | 2,183 | -7.480% | |
| 2025-05-27 | 22.68 | 22.69 | 22.59 | 22.63 | +0.355% | 6,014 | -8.175% | |
| 2025-05-23 | 22.55 | 22.55 | 22.55 | 22.55 | -0.309% | 150 | -7.849% | |
| 2025-05-22 | 22.69 | 22.73 | 22.53 | 22.62 | +1.118% | 5,446 | -8.134% | |
| 2025-05-21 | 22.58 | 22.61 | 22.37 | 22.37 | -1.929% | 4,911 | -7.108% | |
| 2025-05-20 | 23.00 | 23.00 | 22.71 | 22.81 | +0.044% | 3,259 | -8.900% | |
| 2025-05-19 | 22.65 | 22.80 | 22.65 | 22.80 | +0.088% | 1,187 | -8.860% | |
| 2025-05-16 | 22.79 | 22.80 | 22.70 | 22.78 | -0.481% | 7,175 | -8.780% | |
| 2025-05-15 | 22.85 | 23.08 | 22.75 | 22.89 | -0.261% | 7,397 | -9.218% | |
| 2025-05-14 | 23.05 | 23.05 | 22.90 | 22.95 | -0.174% | 1,997 | -9.455% | |
| 2025-05-13 | 23.00 | 23.00 | 22.75 | 22.99 | -0.192% | 2,855 | -9.613% | |
| 2025-05-12 | 23.00 | 23.03 | 23.00 | 23.03 | +0.762% | 864 | -9.786% | |
| 2025-05-09 | 23.02 | 23.05 | 22.86 | 22.86 | -0.436% | 1,303 | -9.099% | |
| 2025-05-08 | 22.84 | 23.08 | 22.84 | 22.96 | +0.065% | 3,460 | -9.495% | |
| 2025-05-07 | 22.95 | 22.95 | 22.95 | 22.95 | +0.372% | 619 | -9.436% | |
| 2025-05-06 | 23.08 | 23.08 | 22.83 | 22.86 | +0.131% | 2,097 | -9.099% | |
| 2025-05-05 | 23.12 | 23.13 | 22.52 | 22.83 | -0.782% | 1,826 | -8.979% | |
| 2025-05-02 | 23.02 | 23.17 | 22.34 | 23.01 | +0.043% | 1,966 | -9.691% | |
| 2025-05-01 | 22.99 | 23.30 | 22.89 | 23.00 | +0.218% | 16,150 | -9.652% | |
| 2025-04-30 | 22.62 | 22.98 | 22.62 | 22.95 | +2.639% | 5,855 | -9.455% | |
| 2025-04-29 | 22.64 | 22.64 | 22.36 | 22.36 | -0.952% | 481 | -7.066% | |
| 2025-04-28 | 22.61 | 22.61 | 22.34 | 22.57 | -0.155% | 3,473 | -7.951% | |
| 2025-04-25 | 22.69 | 22.89 | 22.61 | 22.61 | +1.068% | 2,217 | -8.094% | |
| 2025-04-24 | 22.37 | 22.37 | 22.37 | 22.37 | -1.057% | 3,157 | -7.112% | |
| 2025-04-23 | 22.62 | 22.75 | 22.61 | 22.61 | +1.118% | 1,507 | -8.094% | |
| 2025-04-22 | 22.33 | 22.64 | 22.33 | 22.36 | +0.179% | 3,338 | -7.066% | |
| 2025-04-21 | 22.45 | 22.55 | 22.17 | 22.32 | +0.677% | 20,695 | -6.900% | |
| 2025-04-17 | 23.12 | 23.12 | 22.17 | 22.17 | -0.805% | 22,694 | -6.270% | |
| 2025-04-16 | 22.36 | 22.48 | 22.23 | 22.35 | +0.585% | 13,260 | -7.025% | |
| 2025-04-15 | 22.10 | 22.58 | 22.10 | 22.22 | -1.091% | 7,504 | -6.481% | Div $0.367 |
| 2025-04-14 | 22.22 | 22.75 | 22.22 | 22.46 | +1.103% | 13,744 | -7.501% | |
| 2025-04-11 | 21.65 | 22.22 | 21.65 | 22.22 | +2.058% | 48,580 | -6.481% | |
| 2025-04-10 | 21.80 | 21.84 | 21.65 | 21.77 | -0.174% | 6,271 | -4.556% | |
| 2025-04-09 | 21.52 | 21.81 | 21.47 | 21.81 | +1.348% | 11,042 | -4.723% | |
| 2025-04-08 | 21.59 | 21.59 | 21.48 | 21.52 | +0.093% | 4,348 | -3.439% | |
| 2025-04-07 | 21.77 | 21.77 | 21.50 | 21.50 | -0.922% | 21,697 | -3.349% | |
| 2025-04-04 | 21.80 | 21.80 | 21.61 | 21.70 | -0.823% | 5,764 | -4.240% | |
| 2025-04-03 | 21.88 | 21.96 | 21.54 | 21.88 | -0.861% | 16,586 | -5.027% | |
| 2025-04-02 | 21.80 | 22.07 | 21.78 | 22.07 | +0.961% | 30,958 | -5.845% | |
| 2025-04-01 | 21.68 | 21.87 | 21.68 | 21.86 | -0.274% | 18,986 | -4.940% | |
| 2025-03-31 | 21.70 | 22.01 | 21.70 | 21.92 | +1.014% | 5,399 | -5.201% | |
| 2025-03-28 | 21.79 | 21.79 | 21.70 | 21.70 | 0.000% | 1,964 | -4.240% |