REGCP
Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock
stockNASDAQPreferred Stock
Market OpenOct 2, 2026
21.72USD0.000%(0.00)251
REGCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.80 | 21.85 | 21.71 | 21.72 | -0.046% | 4,800 | 0.000% | |
| 2026-10-01 | 21.77 | 21.77 | 21.59 | 21.73 | -1.002% | 1,715 | -0.046% | |
| 2026-09-30 | 21.69 | 21.98 | 21.54 | 21.95 | +1.362% | 10,486 | -1.048% | |
| 2026-09-29 | 21.55 | 21.94 | 21.30 | 21.66 | -0.711% | 6,349 | +0.300% | |
| 2026-09-28 | 21.78 | 21.86 | 21.55 | 21.81 | -0.728% | 7,908 | -0.413% | |
| 2026-09-25 | 22.16 | 22.18 | 21.49 | 21.97 | -1.258% | 26,966 | -1.138% | |
| 2026-09-24 | 22.47 | 22.47 | 22.25 | 22.25 | -1.374% | 9,073 | -2.382% | |
| 2026-09-23 | 22.87 | 22.87 | 22.54 | 22.56 | -1.614% | 6,914 | -3.723% | |
| 2026-09-22 | 22.93 | 22.93 | 22.93 | 22.93 | -0.304% | 542 | -5.277% | |
| 2026-09-21 | 23.05 | 23.05 | 23.00 | 23.00 | +0.152% | 535 | -5.565% | |
| 2026-09-18 | 22.93 | 22.96 | 22.93 | 22.96 | -0.152% | 929 | -5.421% | |
| 2026-09-17 | 23.00 | 23.00 | 22.88 | 23.00 | +0.524% | 3,744 | -5.565% | |
| 2026-09-16 | 22.88 | 22.88 | 22.87 | 22.88 | -0.020% | 1,205 | -5.070% | |
| 2026-09-15 | 22.88 | 22.92 | 22.88 | 22.88 | -0.203% | 963 | -5.089% | |
| 2026-09-14 | 22.93 | 22.93 | 22.93 | 22.93 | -0.386% | 2,202 | -5.281% | |
| 2026-09-11 | 23.11 | 23.11 | 23.02 | 23.02 | -0.413% | 725 | -5.647% | |
| 2026-09-10 | 23.08 | 23.12 | 23.08 | 23.12 | -0.450% | 551 | -6.037% | |
| 2026-09-09 | 23.00 | 23.22 | 23.00 | 23.22 | -0.769% | 3,277 | -6.460% | |
| 2026-09-08 | 22.90 | 23.40 | 22.90 | 23.40 | +0.043% | 3,762 | -7.179% | |
| 2026-09-04 | 23.08 | 23.39 | 23.08 | 23.39 | 0.000% | 419 | -7.140% | |
| 2026-09-03 | 23.13 | 23.39 | 23.08 | 23.39 | 0.000% | 2,539 | -7.140% | |
| 2026-09-02 | 23.11 | 23.39 | 23.11 | 23.39 | +0.732% | 1,161 | -7.140% | |
| 2026-09-01 | 23.13 | 23.39 | 23.10 | 23.22 | -0.599% | 3,106 | -6.460% | |
| 2026-08-31 | 23.39 | 23.39 | 23.36 | 23.36 | -0.256% | 9 | -7.021% | |
| 2026-08-28 | 23.60 | 23.75 | 23.41 | 23.42 | +0.818% | 10,746 | -7.259% | |
| 2026-08-27 | 23.49 | 23.49 | 23.22 | 23.23 | -0.938% | 3,590 | -6.500% | |
| 2026-08-26 | 23.27 | 23.45 | 23.27 | 23.45 | +0.904% | 914 | -7.377% | |
| 2026-08-25 | 23.24 | 23.24 | 23.24 | 23.24 | -1.817% | 367 | -6.540% | |
| 2026-08-24 | 23.17 | 23.69 | 22.90 | 23.67 | +2.158% | 36,158 | -8.238% | |
| 2026-08-21 | 23.08 | 23.17 | 23.06 | 23.17 | +0.717% | 3,177 | -6.258% | |
| 2026-08-20 | 23.08 | 23.08 | 22.98 | 23.00 | -0.239% | 1,189 | -5.586% | |
| 2026-08-19 | 23.06 | 23.06 | 23.06 | 23.06 | -0.561% | 367 | -5.811% | |
| 2026-08-18 | 23.21 | 23.21 | 22.88 | 23.19 | -0.172% | 1,951 | -6.339% | |
| 2026-08-17 | 23.16 | 23.25 | 23.16 | 23.23 | +0.840% | 1,206 | -6.500% | |
| 2026-08-13 | 23.04 | 23.04 | 23.04 | 23.04 | +0.158% | 1,097 | -5.714% | |
| 2026-08-12 | 23.00 | 23.00 | 23.00 | 23.00 | +0.017% | 92 | -5.565% | |
| 2026-08-11 | 23.15 | 23.15 | 23.00 | 23.00 | -0.493% | 705 | -5.549% | |
| 2026-08-10 | 22.99 | 23.20 | 22.99 | 23.11 | +0.413% | 3,359 | -6.015% | |
| 2026-08-07 | 23.10 | 23.20 | 23.02 | 23.02 | -0.698% | 1,511 | -5.627% | |
| 2026-08-06 | 23.07 | 23.18 | 22.94 | 23.18 | +0.202% | 1,189 | -6.286% | |
| 2026-08-05 | 23.10 | 23.13 | 22.95 | 23.13 | +0.522% | 1,812 | -6.096% | |
| 2026-08-04 | 22.94 | 23.03 | 22.94 | 23.01 | -0.260% | 1,433 | -5.606% | |
| 2026-08-03 | 22.84 | 23.07 | 22.84 | 23.07 | +0.479% | 3,416 | -5.852% | |
| 2026-07-31 | 23.12 | 23.12 | 22.96 | 22.96 | -0.821% | 4,880 | -5.401% | |
| 2026-07-30 | 23.14 | 23.15 | 23.14 | 23.15 | +0.652% | 658 | -6.177% | |
| 2026-07-29 | 23.01 | 23.01 | 22.88 | 23.00 | -0.325% | 1,129 | -5.565% | |
| 2026-07-28 | 23.05 | 23.13 | 23.05 | 23.07 | -0.453% | 2,304 | -5.872% | |
| 2026-07-27 | 23.00 | 23.18 | 23.00 | 23.18 | 0.000% | 539 | -6.299% | |
| 2026-07-23 | 23.17 | 23.30 | 23.15 | 23.18 | -0.087% | 3,376 | -6.299% | |
| 2026-07-20 | 23.25 | 23.25 | 23.20 | 23.20 | -1.276% | 515 | -6.380% | |
| 2026-07-17 | 23.50 | 23.50 | 23.50 | 23.50 | +1.402% | 156 | -7.574% | |
| 2026-07-16 | 23.07 | 23.18 | 23.07 | 23.18 | -1.383% | 1,098 | -6.278% | Div $0.391 |
| 2026-07-15 | 23.70 | 23.70 | 23.50 | 23.50 | +0.858% | 6,444 | -7.574% | |
| 2026-07-13 | 23.26 | 23.34 | 23.26 | 23.30 | -1.187% | 3,549 | -6.781% | |
| 2026-07-10 | 23.58 | 23.59 | 23.52 | 23.58 | +0.042% | 2,488 | -7.888% | |
| 2026-07-09 | 23.55 | 23.61 | 23.39 | 23.57 | +1.159% | 4,314 | -7.849% | |
| 2026-07-08 | 23.28 | 23.30 | 23.28 | 23.30 | -0.851% | 1,322 | -6.781% | |
| 2026-07-07 | 23.25 | 23.50 | 23.25 | 23.50 | +1.512% | 6,500 | -7.574% | |
| 2026-07-06 | 23.15 | 23.16 | 23.15 | 23.15 | -0.070% | 814 | -6.177% | |
| 2026-07-02 | 23.00 | 23.21 | 22.93 | 23.17 | +0.811% | 9,611 | -6.243% | |
| 2026-07-01 | 22.73 | 23.00 | 22.73 | 22.98 | +1.681% | 4,434 | -5.483% | |
| 2026-06-30 | 22.90 | 23.13 | 22.54 | 22.60 | -1.093% | 32,403 | -3.894% | |
| 2026-06-29 | 22.81 | 22.89 | 22.81 | 22.85 | +0.109% | 2,587 | -4.944% | |
| 2026-06-26 | 22.96 | 22.96 | 22.81 | 22.82 | +0.462% | 2,172 | -4.841% | |
| 2026-06-25 | 22.93 | 22.93 | 22.72 | 22.72 | -1.045% | 7,808 | -4.401% | |
| 2026-06-24 | 23.12 | 23.12 | 22.92 | 22.96 | -0.864% | 5,232 | -5.401% | |
| 2026-06-23 | 23.18 | 23.31 | 23.16 | 23.16 | -0.920% | 3,903 | -6.218% | |
| 2026-06-22 | 23.25 | 23.38 | 23.25 | 23.38 | -0.064% | 1,004 | -7.080% | |
| 2026-06-16 | 23.34 | 23.48 | 23.34 | 23.39 | +0.429% | 4,604 | -7.140% | |
| 2026-06-15 | 23.19 | 23.39 | 23.19 | 23.29 | +0.129% | 7,674 | -6.741% | |
| 2026-06-12 | 23.03 | 23.26 | 23.03 | 23.26 | -0.658% | 1,246 | -6.621% | |
| 2026-06-11 | 23.30 | 23.41 | 23.30 | 23.41 | +0.489% | 1,883 | -7.235% | |
| 2026-06-10 | 23.30 | 23.35 | 23.29 | 23.30 | 0.000% | 2,047 | -6.781% | |
| 2026-06-09 | 23.05 | 23.31 | 22.88 | 23.30 | +1.326% | 8,852 | -6.781% | |
| 2026-06-08 | 23.00 | 23.03 | 22.80 | 23.00 | +0.196% | 1,711 | -5.545% | |
| 2026-06-05 | 22.91 | 23.27 | 22.80 | 22.95 | +0.306% | 5,018 | -5.359% | |
| 2026-06-04 | 23.10 | 23.10 | 22.87 | 22.88 | -1.252% | 9,896 | -5.070% | |
| 2026-06-03 | 23.18 | 23.18 | 23.16 | 23.17 | -0.043% | 421 | -6.258% | |
| 2026-06-02 | 23.32 | 23.35 | 23.11 | 23.18 | +0.173% | 994 | -6.299% | |
| 2026-06-01 | 23.06 | 23.21 | 23.06 | 23.14 | -1.322% | 6,300 | -6.137% | |
| 2026-05-29 | 23.45 | 23.45 | 23.45 | 23.45 | +0.860% | 241 | -7.377% | |
| 2026-05-28 | 23.18 | 23.25 | 23.18 | 23.25 | 0.000% | 445 | -6.581% | |
| 2026-05-27 | 23.25 | 23.25 | 23.25 | 23.25 | +0.606% | 890 | -6.581% | |
| 2026-05-26 | 23.50 | 23.50 | 23.11 | 23.11 | -1.324% | 530 | -6.015% | |
| 2026-05-20 | 23.05 | 23.42 | 23.05 | 23.42 | +0.515% | 8,565 | -7.259% | |
| 2026-05-19 | 23.20 | 23.30 | 23.14 | 23.30 | +0.583% | 2,703 | -6.781% | |
| 2026-05-18 | 23.30 | 23.30 | 23.16 | 23.16 | -1.004% | 1,318 | -6.238% | |
| 2026-05-15 | 23.40 | 23.40 | 23.40 | 23.40 | -0.973% | 321 | -7.179% | |
| 2026-05-14 | 23.54 | 23.63 | 23.45 | 23.63 | +0.875% | 50,697 | -8.083% | |
| 2026-05-13 | 23.53 | 23.55 | 23.43 | 23.43 | +0.343% | 17,548 | -7.279% | |
| 2026-05-12 | 23.29 | 23.34 | 23.29 | 23.34 | +0.668% | 717 | -6.961% | |
| 2026-05-11 | 23.19 | 23.19 | 23.19 | 23.19 | -0.365% | 1,067 | -6.339% | |
| 2026-05-07 | 23.27 | 23.27 | 23.27 | 23.27 | -0.107% | 756 | -6.681% | |
| 2026-05-06 | 23.30 | 23.30 | 23.30 | 23.30 | +0.397% | 286 | -6.781% | |
| 2026-05-05 | 23.15 | 23.26 | 23.10 | 23.21 | +0.155% | 2,243 | -6.411% | |
| 2026-05-04 | 23.20 | 23.39 | 23.03 | 23.17 | -0.268% | 4,200 | -6.265% | |
| 2026-05-01 | 23.09 | 23.24 | 23.09 | 23.23 | +0.755% | 1,395 | -6.516% | |
| 2026-04-30 | 22.97 | 23.06 | 22.97 | 23.06 | +0.523% | 4,508 | -5.811% | |
| 2026-04-29 | 22.94 | 22.94 | 22.94 | 22.94 | -0.714% | 664 | -5.318% | |
| 2026-04-28 | 23.09 | 23.11 | 23.04 | 23.11 | +0.369% | 1,101 | -5.994% | |
| 2026-04-27 | 23.28 | 23.34 | 23.02 | 23.02 | -0.346% | 1,250 | -5.647% | |
| 2026-04-24 | 23.02 | 23.10 | 23.02 | 23.10 | -0.431% | 1,200 | -5.974% | |
| 2026-04-23 | 23.21 | 23.21 | 23.11 | 23.20 | +0.411% | 1,061 | -6.379% | |
| 2026-04-22 | 23.18 | 23.32 | 22.99 | 23.11 | -0.409% | 4,682 | -5.994% | |
| 2026-04-21 | 23.30 | 23.39 | 23.00 | 23.20 | -0.706% | 1,194 | -6.379% | |
| 2026-04-20 | 23.36 | 23.36 | 23.36 | 23.36 | +0.171% | 755 | -7.040% | |
| 2026-04-17 | 23.38 | 23.40 | 23.32 | 23.32 | +0.129% | 672 | -6.881% | |
| 2026-04-16 | 23.25 | 23.30 | 23.23 | 23.30 | +0.237% | 1,950 | -6.761% | |
| 2026-04-15 | 22.95 | 23.25 | 22.95 | 23.24 | -0.620% | 1,933 | -6.540% | Div $0.391 |
| 2026-04-14 | 23.52 | 23.56 | 22.90 | 23.39 | -0.277% | 9,247 | -7.120% | |
| 2026-04-13 | 23.48 | 23.48 | 23.31 | 23.45 | -0.213% | 3,121 | -7.377% | |
| 2026-04-10 | 23.46 | 23.50 | 23.41 | 23.50 | +0.384% | 501 | -7.574% | |
| 2026-04-09 | 23.49 | 23.51 | 23.23 | 23.41 | +0.043% | 893 | -7.219% | |
| 2026-04-08 | 23.32 | 23.43 | 23.32 | 23.40 | +0.517% | 2,289 | -7.179% | |
| 2026-04-07 | 23.14 | 23.30 | 23.14 | 23.28 | +1.216% | 5,569 | -6.699% | |
| 2026-04-06 | 22.90 | 23.00 | 22.90 | 23.00 | +0.283% | 10,043 | -5.565% | |
| 2026-04-02 | 22.75 | 22.97 | 22.75 | 22.93 | +0.022% | 5,878 | -5.298% | |
| 2026-04-01 | 22.67 | 23.00 | 22.65 | 22.93 | +2.595% | 7,638 | -5.277% | |
| 2026-03-31 | 22.91 | 23.00 | 22.35 | 22.35 | -2.017% | 28,499 | -2.819% | |
| 2026-03-30 | 22.90 | 23.00 | 22.81 | 22.81 | -0.436% | 10,936 | -4.779% | |
| 2026-03-27 | 22.77 | 23.00 | 22.77 | 22.91 | +0.394% | 6,430 | -5.194% | |
| 2026-03-26 | 22.88 | 22.88 | 22.82 | 22.82 | -0.436% | 1,244 | -4.820% | |
| 2026-03-25 | 23.00 | 23.00 | 22.92 | 22.92 | -0.130% | 477 | -5.236% | |
| 2026-03-24 | 23.02 | 23.03 | 22.90 | 22.95 | +0.746% | 7,370 | -5.359% | |
| 2026-03-20 | 23.25 | 23.25 | 22.78 | 22.78 | -0.611% | 4,630 | -4.653% | |
| 2026-03-19 | 23.41 | 23.41 | 22.79 | 22.92 | -1.036% | 6,101 | -5.236% | |
| 2026-03-18 | 23.02 | 23.19 | 23.02 | 23.16 | -0.043% | 3,586 | -6.218% | |
| 2026-03-17 | 23.10 | 23.17 | 23.10 | 23.17 | +0.564% | 6,471 | -6.258% | |
| 2026-03-16 | 23.10 | 23.10 | 23.00 | 23.04 | -0.604% | 2,427 | -5.729% | |
| 2026-03-13 | 23.01 | 23.27 | 23.01 | 23.18 | +0.269% | 10,980 | -6.298% | |
| 2026-03-12 | 23.01 | 23.28 | 23.01 | 23.12 | +0.380% | 1,369 | -6.046% | |
| 2026-03-11 | 23.17 | 23.17 | 23.03 | 23.03 | -0.303% | 1,967 | -5.688% | |
| 2026-03-10 | 23.10 | 23.20 | 23.04 | 23.10 | +0.087% | 6,112 | -5.974% | |
| 2026-03-09 | 23.18 | 23.29 | 23.07 | 23.08 | -0.460% | 7,466 | -5.893% | |
| 2026-03-06 | 23.25 | 23.32 | 23.16 | 23.19 | -0.615% | 3,661 | -6.325% | |
| 2026-03-05 | 23.35 | 23.35 | 23.29 | 23.33 | -0.043% | 4,074 | -6.901% | |
| 2026-03-04 | 23.49 | 23.49 | 23.34 | 23.34 | 0.000% | 4,377 | -6.941% | |
| 2026-03-03 | 23.20 | 23.48 | 23.20 | 23.34 | -0.043% | 1,074 | -6.941% | |
| 2026-03-02 | 23.27 | 23.40 | 23.26 | 23.35 | +0.560% | 1,061 | -6.981% | |
| 2026-02-27 | 23.35 | 23.45 | 23.22 | 23.22 | -0.642% | 24,903 | -6.460% | |
| 2026-02-26 | 23.45 | 23.45 | 23.37 | 23.37 | -0.341% | 2,344 | -7.060% | |
| 2026-02-25 | 23.49 | 23.55 | 23.45 | 23.45 | -0.170% | 18,484 | -7.377% | |
| 2026-02-24 | 23.49 | 23.49 | 23.49 | 23.49 | -0.042% | 824 | -7.535% | |
| 2026-02-23 | 23.50 | 23.50 | 23.45 | 23.50 | +0.170% | 1,519 | -7.574% | |
| 2026-02-20 | 23.47 | 23.50 | 23.46 | 23.46 | -0.170% | 3,026 | -7.417% | |
| 2026-02-19 | 23.45 | 23.50 | 23.32 | 23.50 | 0.000% | 4,889 | -7.574% | |
| 2026-02-18 | 23.60 | 23.73 | 23.47 | 23.50 | -0.550% | 4,579 | -7.574% | |
| 2026-02-17 | 23.60 | 23.63 | 23.55 | 23.63 | +0.148% | 6,585 | -8.083% | |
| 2026-02-13 | 23.69 | 23.69 | 23.59 | 23.59 | +0.533% | 1,632 | -7.947% | |
| 2026-02-12 | 23.55 | 23.66 | 23.45 | 23.47 | +0.043% | 4,674 | -7.456% | |
| 2026-02-11 | 23.50 | 23.54 | 23.35 | 23.46 | +0.600% | 13,995 | -7.416% | |
| 2026-02-10 | 23.60 | 23.60 | 23.29 | 23.32 | +0.215% | 9,017 | -6.861% | |
| 2026-02-09 | 23.60 | 23.60 | 23.27 | 23.27 | -0.470% | 6,994 | -6.661% | |
| 2026-02-06 | 23.30 | 23.62 | 23.30 | 23.38 | +0.086% | 2,443 | -7.100% | |
| 2026-02-05 | 23.32 | 23.52 | 23.32 | 23.36 | +0.258% | 1,340 | -7.021% | |
| 2026-02-04 | 23.30 | 23.31 | 23.30 | 23.30 | +0.174% | 1,375 | -6.781% | |
| 2026-02-03 | 23.40 | 23.40 | 23.21 | 23.26 | +0.256% | 1,572 | -6.619% | |
| 2026-02-02 | 23.43 | 23.43 | 23.20 | 23.20 | -1.066% | 2,573 | -6.379% | |
| 2026-01-30 | 23.41 | 23.45 | 23.41 | 23.45 | +0.644% | 1,462 | -7.377% | |
| 2026-01-29 | 23.36 | 23.50 | 23.30 | 23.30 | -0.427% | 4,280 | -6.781% | |
| 2026-01-28 | 23.40 | 23.40 | 23.40 | 23.40 | +0.386% | 370 | -7.179% | |
| 2026-01-27 | 23.40 | 23.55 | 23.31 | 23.31 | -0.597% | 3,152 | -6.822% | |
| 2026-01-26 | 23.45 | 23.49 | 23.45 | 23.45 | -0.213% | 1,048 | -7.377% | |
| 2026-01-23 | 23.40 | 23.50 | 23.40 | 23.50 | +0.427% | 897 | -7.574% | |
| 2026-01-22 | 23.45 | 23.45 | 23.40 | 23.40 | +0.175% | 1,713 | -7.179% | |
| 2026-01-21 | 23.30 | 23.37 | 23.27 | 23.36 | +0.947% | 2,709 | -7.017% | |
| 2026-01-20 | 23.26 | 23.28 | 23.11 | 23.14 | -0.984% | 4,993 | -6.137% | |
| 2026-01-16 | 23.36 | 23.42 | 23.30 | 23.37 | -1.100% | 3,032 | -7.060% | Div $0.391 |
| 2026-01-15 | 23.63 | 23.65 | 23.60 | 23.63 | +0.127% | 17,088 | -8.083% | |
| 2026-01-14 | 23.65 | 23.65 | 23.57 | 23.60 | -0.169% | 3,318 | -7.966% | |
| 2026-01-13 | 23.62 | 23.68 | 23.61 | 23.64 | -0.245% | 2,830 | -8.122% | |
| 2026-01-12 | 23.60 | 23.80 | 23.56 | 23.70 | +0.288% | 1,904 | -8.347% | |
| 2026-01-09 | 23.60 | 23.70 | 23.60 | 23.63 | -0.484% | 2,158 | -8.083% | |
| 2026-01-08 | 23.68 | 23.75 | 23.56 | 23.75 | +0.190% | 1,815 | -8.528% | |
| 2026-01-07 | 23.68 | 23.75 | 23.63 | 23.70 | +0.424% | 7,843 | -8.354% | |
| 2026-01-06 | 23.60 | 23.60 | 23.54 | 23.60 | -0.127% | 3,675 | -7.966% | |
| 2026-01-05 | 23.55 | 23.65 | 23.52 | 23.63 | +0.212% | 6,474 | -8.083% | |
| 2026-01-02 | 23.52 | 23.60 | 23.48 | 23.58 | +0.085% | 3,079 | -7.888% | |
| 2025-12-31 | 23.37 | 23.56 | 23.24 | 23.56 | +0.555% | 11,334 | -7.810% | |
| 2025-12-30 | 23.47 | 23.47 | 23.30 | 23.43 | +0.343% | 4,122 | -7.298% | |
| 2025-12-29 | 23.45 | 23.49 | 23.35 | 23.35 | +0.301% | 1,963 | -6.981% | |
| 2025-12-26 | 23.50 | 23.50 | 23.04 | 23.28 | -0.513% | 9,109 | -6.701% | |
| 2025-12-24 | 23.40 | 23.40 | 23.40 | 23.40 | +0.043% | 933 | -7.179% | |
| 2025-12-23 | 23.60 | 23.60 | 23.39 | 23.39 | -0.510% | 2,842 | -7.140% | |
| 2025-12-22 | 23.68 | 23.68 | 23.51 | 23.51 | -0.739% | 1,550 | -7.614% | |
| 2025-12-19 | 23.49 | 23.68 | 23.49 | 23.68 | -0.021% | 2,159 | -8.296% | |
| 2025-12-18 | 23.61 | 23.70 | 23.61 | 23.69 | +0.381% | 1,606 | -8.316% | |
| 2025-12-17 | 23.60 | 23.80 | 23.60 | 23.60 | -0.042% | 2,744 | -7.966% | |
| 2025-12-16 | 23.72 | 23.72 | 23.61 | 23.61 | -0.042% | 366 | -8.005% | |
| 2025-12-15 | 23.60 | 23.62 | 23.60 | 23.62 | -0.338% | 874 | -8.044% | |
| 2025-12-12 | 23.65 | 23.90 | 23.65 | 23.70 | -0.084% | 877 | -8.354% | |
| 2025-12-11 | 23.66 | 23.72 | 23.66 | 23.72 | +0.211% | 2,742 | -8.432% | |
| 2025-12-10 | 23.72 | 23.78 | 23.66 | 23.67 | -1.346% | 4,306 | -8.238% | |
| 2025-12-09 | 23.99 | 23.99 | 23.99 | 23.99 | +0.347% | 488 | -9.474% | |
| 2025-12-08 | 23.89 | 23.92 | 23.89 | 23.91 | +1.014% | 1,029 | -9.159% | |
| 2025-12-05 | 23.70 | 23.70 | 23.67 | 23.67 | -0.546% | 547 | -8.239% | |
| 2025-12-04 | 23.69 | 23.80 | 23.69 | 23.80 | -0.168% | 2,494 | -8.739% | |
| 2025-12-03 | 23.85 | 23.95 | 23.84 | 23.84 | 0.000% | 1,770 | -8.893% | |
| 2025-12-02 | 23.82 | 23.88 | 23.82 | 23.84 | +0.591% | 1,557 | -8.893% | |
| 2025-12-01 | 24.12 | 24.12 | 23.63 | 23.70 | -0.504% | 5,734 | -8.354% | |
| 2025-11-26 | 23.91 | 23.99 | 23.80 | 23.82 | +0.295% | 1,394 | -8.816% | |
| 2025-11-25 | 23.88 | 23.90 | 23.75 | 23.75 | -1.000% | 995 | -8.547% | |
| 2025-11-24 | 23.80 | 23.99 | 23.80 | 23.99 | +1.438% | 6,933 | -9.462% | |
| 2025-11-21 | 23.61 | 23.80 | 23.55 | 23.65 | +0.510% | 4,173 | -8.161% | |
| 2025-11-20 | 23.62 | 23.70 | 23.52 | 23.53 | -0.926% | 1,740 | -7.692% | |
| 2025-11-19 | 23.75 | 23.75 | 23.70 | 23.75 | 0.000% | 5,677 | -8.547% | |
| 2025-11-18 | 23.75 | 23.75 | 23.75 | 23.75 | -0.210% | 339 | -8.547% | |
| 2025-11-17 | 24.00 | 24.00 | 23.75 | 23.80 | -0.084% | 2,417 | -8.739% | |
| 2025-11-14 | 23.79 | 24.35 | 23.79 | 23.82 | +0.084% | 6,816 | -8.816% | |
| 2025-11-13 | 24.03 | 24.11 | 23.79 | 23.80 | -0.833% | 3,257 | -8.739% | |
| 2025-11-12 | 24.03 | 24.03 | 23.95 | 24.00 | -0.129% | 1,776 | -9.500% | |
| 2025-11-11 | 23.98 | 24.03 | 23.98 | 24.03 | -0.162% | 3,011 | -9.617% | |
| 2025-11-10 | 23.92 | 24.07 | 23.86 | 24.07 | +1.948% | 7,809 | -9.763% | |
| 2025-11-07 | 23.60 | 23.61 | 23.52 | 23.61 | +0.212% | 10,854 | -8.005% | |
| 2025-11-06 | 23.67 | 23.67 | 23.55 | 23.56 | -0.800% | 6,880 | -7.810% | |
| 2025-11-05 | 23.61 | 23.75 | 23.61 | 23.75 | +1.193% | 3,090 | -8.547% | |
| 2025-11-04 | 23.70 | 23.70 | 23.47 | 23.47 | -0.170% | 3,317 | -7.456% | |
| 2025-11-03 | 23.76 | 23.76 | 23.24 | 23.51 | -0.802% | 18,582 | -7.614% | |
| 2025-10-31 | 24.16 | 24.16 | 23.68 | 23.70 | -1.332% | 8,811 | -8.354% | |
| 2025-10-30 | 24.02 | 24.02 | 24.02 | 24.02 | -0.332% | 476 | -9.575% | |
| 2025-10-29 | 24.10 | 24.10 | 24.10 | 24.10 | +0.062% | 1,096 | -9.876% | |
| 2025-10-28 | 24.10 | 24.10 | 24.05 | 24.09 | -0.062% | 2,731 | -9.819% | |
| 2025-10-27 | 24.10 | 24.10 | 24.10 | 24.10 | +0.000% | 3,919 | -9.876% | |
| 2025-10-24 | 24.02 | 24.10 | 24.02 | 24.10 | -0.042% | 3,214 | -9.875% | |
| 2025-10-23 | 24.20 | 24.20 | 24.10 | 24.11 | +0.083% | 1,898 | -9.913% | |
| 2025-10-22 | 24.19 | 24.19 | 24.09 | 24.09 | -0.269% | 491 | -9.838% | |
| 2025-10-21 | 24.20 | 24.25 | 24.09 | 24.16 | +0.270% | 2,853 | -10.081% | |
| 2025-10-17 | 24.09 | 24.09 | 24.09 | 24.09 | 0.000% | 118 | -9.838% | |
| 2025-10-16 | 24.36 | 24.36 | 24.05 | 24.09 | -1.794% | 8,381 | -9.838% | Div $0.391 |
| 2025-10-15 | 24.50 | 24.58 | 24.46 | 24.53 | +0.533% | 1,366 | -11.455% | |
| 2025-10-14 | 24.53 | 24.53 | 24.35 | 24.40 | -0.611% | 1,128 | -10.984% | |
| 2025-10-13 | 24.53 | 24.55 | 24.53 | 24.55 | +0.051% | 769 | -11.527% | |
| 2025-10-10 | 24.64 | 24.65 | 24.40 | 24.54 | -0.557% | 10,740 | -11.482% | |
| 2025-10-09 | 24.70 | 24.70 | 24.68 | 24.68 | -0.101% | 6,576 | -11.976% | |
| 2025-10-08 | 24.68 | 24.70 | 24.68 | 24.70 | 0.000% | 1,195 | -12.065% | |
| 2025-10-07 | 24.63 | 24.75 | 24.50 | 24.70 | +0.081% | 3,995 | -12.065% | |
| 2025-10-06 | 24.68 | 24.69 | 24.67 | 24.68 | +0.057% | 2,408 | -11.994% | |
| 2025-10-03 | 24.48 | 24.67 | 24.48 | 24.67 | +0.595% | 1,160 | -11.944% | |
| 2025-10-02 | 24.63 | 24.63 | 24.52 | 24.52 | +0.082% | 562 | -11.419% | |
| 2025-10-01 | 24.50 | 24.50 | 24.50 | 24.50 | +0.699% | 892 | -11.347% | |
| 2025-09-30 | 24.43 | 24.43 | 24.33 | 24.33 | +0.082% | 673 | -10.727% | |
| 2025-09-29 | 24.40 | 24.50 | 24.31 | 24.31 | +0.042% | 836 | -10.654% | |
| 2025-09-26 | 24.26 | 24.30 | 24.26 | 24.30 | -0.123% | 423 | -10.617% | |
| 2025-09-25 | 24.33 | 24.33 | 24.33 | 24.33 | -0.197% | 705 | -10.727% | |
| 2025-09-24 | 24.27 | 24.38 | 24.27 | 24.38 | -0.008% | 680 | -10.903% | |
| 2025-09-23 | 24.40 | 24.40 | 24.28 | 24.38 | +0.412% | 1,245 | -10.911% | |
| 2025-09-22 | 24.28 | 24.28 | 24.28 | 24.28 | +0.020% | 642 | -10.544% | |
| 2025-09-19 | 24.27 | 24.28 | 24.27 | 24.28 | +0.518% | 305 | -10.526% | |
| 2025-09-18 | 24.15 | 24.15 | 23.90 | 24.15 | -0.617% | 4,238 | -10.062% | |
| 2025-09-17 | 24.17 | 24.36 | 24.10 | 24.30 | -0.199% | 1,793 | -10.617% | |
| 2025-09-16 | 24.30 | 24.35 | 24.30 | 24.35 | +0.822% | 5,017 | -10.795% | |
| 2025-09-15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.429% | 482 | -10.062% | |
| 2025-09-12 | 24.20 | 24.50 | 24.20 | 24.50 | +0.451% | 14,721 | -11.347% | |
| 2025-09-11 | 24.13 | 24.39 | 24.11 | 24.39 | +1.625% | 12,695 | -10.947% | |
| 2025-09-10 | 23.95 | 24.00 | 23.95 | 24.00 | +0.418% | 2,581 | -9.500% | |
| 2025-09-09 | 23.90 | 23.95 | 23.82 | 23.90 | +0.126% | 2,457 | -9.121% | |
| 2025-09-08 | 23.80 | 23.88 | 23.70 | 23.87 | +0.252% | 5,408 | -9.007% | |
| 2025-09-05 | 23.85 | 23.94 | 23.56 | 23.81 | +0.295% | 2,627 | -8.778% | |
| 2025-09-04 | 23.67 | 23.74 | 23.41 | 23.74 | +0.296% | 2,462 | -8.509% | |
| 2025-09-03 | 23.61 | 23.70 | 23.61 | 23.67 | +0.467% | 1,131 | -8.238% | |
| 2025-09-02 | 23.50 | 23.75 | 23.41 | 23.56 | +0.986% | 4,413 | -7.810% | |
| 2025-08-29 | 23.66 | 23.66 | 23.30 | 23.33 | -1.975% | 8,492 | -6.901% | |
| 2025-08-28 | 23.80 | 23.80 | 23.80 | 23.80 | 0.000% | 525 | -8.739% | |
| 2025-08-27 | 23.82 | 23.82 | 23.80 | 23.80 | -0.418% | 713 | -8.739% | |
| 2025-08-26 | 23.88 | 23.90 | 23.81 | 23.90 | +0.377% | 1,663 | -9.121% | |
| 2025-08-25 | 23.85 | 23.90 | 23.81 | 23.81 | -0.376% | 1,021 | -8.778% | |
| 2025-08-22 | 23.89 | 23.90 | 23.85 | 23.90 | +0.294% | 698 | -9.121% | |
| 2025-08-21 | 23.83 | 23.90 | 23.83 | 23.83 | -0.001% | 2,057 | -8.854% | |
| 2025-08-20 | 23.71 | 23.83 | 23.71 | 23.83 | +0.381% | 1,228 | -8.855% | |
| 2025-08-19 | 23.75 | 23.92 | 23.74 | 23.74 | +0.422% | 2,308 | -8.508% | |
| 2025-08-18 | 23.55 | 23.64 | 23.43 | 23.64 | +0.810% | 1,055 | -8.122% | |
| 2025-08-15 | 23.40 | 23.45 | 23.40 | 23.45 | -1.263% | 123,669 | -7.377% | |
| 2025-08-13 | 23.60 | 23.75 | 23.60 | 23.75 | +0.380% | 1,221 | -8.547% | |
| 2025-08-12 | 23.50 | 23.66 | 23.42 | 23.66 | +0.552% | 1,514 | -8.199% | |
| 2025-08-11 | 23.45 | 23.53 | 23.45 | 23.53 | +0.019% | 618 | -7.692% | |
| 2025-08-08 | 23.36 | 23.53 | 23.36 | 23.53 | +0.066% | 423 | -7.675% | |
| 2025-08-06 | 23.43 | 23.51 | 23.43 | 23.51 | -0.802% | 1,353 | -7.614% | |
| 2025-08-05 | 23.68 | 23.78 | 23.60 | 23.70 | -0.084% | 50,452 | -8.354% | |
| 2025-08-04 | 23.35 | 23.75 | 23.33 | 23.72 | +1.672% | 18,949 | -8.432% | |
| 2025-08-01 | 23.39 | 23.39 | 23.33 | 23.33 | +0.043% | 665 | -6.901% | |
| 2025-07-31 | 23.32 | 23.32 | 23.32 | 23.32 | -0.128% | 1,495 | -6.861% | |
| 2025-07-29 | 23.35 | 23.37 | 23.09 | 23.35 | +1.082% | 6,283 | -6.981% | |
| 2025-07-28 | 23.10 | 23.10 | 23.06 | 23.10 | -0.731% | 2,542 | -5.974% | |
| 2025-07-25 | 23.28 | 23.28 | 23.27 | 23.27 | +0.692% | 340 | -6.661% | |
| 2025-07-24 | 23.11 | 23.11 | 23.11 | 23.11 | +0.304% | 505 | -6.015% | |
| 2025-07-23 | 23.12 | 23.12 | 23.00 | 23.04 | -0.174% | 1,471 | -5.729% | |
| 2025-07-22 | 23.08 | 23.21 | 23.08 | 23.08 | -0.517% | 1,607 | -5.893% | |
| 2025-07-21 | 23.18 | 23.20 | 23.18 | 23.20 | +0.651% | 423 | -6.379% | |
| 2025-07-17 | 23.05 | 23.05 | 23.05 | 23.05 | +0.217% | 637 | -5.770% | |
| 2025-07-16 | 23.10 | 23.11 | 22.83 | 23.00 | -1.961% | 2,689 | -5.565% | Div $0.391 |
| 2025-07-15 | 23.32 | 23.46 | 23.32 | 23.46 | -0.593% | 792 | -7.417% | |
| 2025-07-14 | 23.60 | 23.60 | 23.60 | 23.60 | 0.000% | 2,699 | -7.966% | |
| 2025-07-11 | 23.65 | 23.65 | 23.60 | 23.60 | -0.169% | 1,494 | -7.966% | |
| 2025-07-10 | 23.64 | 23.64 | 23.64 | 23.64 | +0.297% | 1,047 | -8.122% | |
| 2025-07-09 | 23.62 | 23.62 | 23.57 | 23.57 | -0.674% | 520 | -7.849% | |
| 2025-07-07 | 23.53 | 23.74 | 23.53 | 23.73 | +0.042% | 1,297 | -8.470% | |
| 2025-07-03 | 23.71 | 23.72 | 23.70 | 23.72 | -0.042% | 5,850 | -8.432% | |
| 2025-07-02 | 23.57 | 23.73 | 23.57 | 23.73 | +0.127% | 458 | -8.470% | |
| 2025-07-01 | 23.72 | 23.72 | 23.50 | 23.70 | -0.084% | 4,727 | -8.354% | |
| 2025-06-30 | 23.71 | 23.72 | 23.71 | 23.72 | +0.169% | 791 | -8.432% | |
| 2025-06-27 | 23.34 | 23.68 | 23.34 | 23.68 | +0.680% | 6,158 | -8.277% | |
| 2025-06-26 | 23.25 | 23.52 | 23.25 | 23.52 | +0.341% | 3,958 | -7.653% | |
| 2025-06-25 | 23.25 | 23.52 | 23.25 | 23.44 | +0.817% | 2,924 | -7.338% | |
| 2025-06-24 | 23.00 | 23.42 | 23.00 | 23.25 | +0.302% | 5,348 | -6.581% | |
| 2025-06-23 | 23.35 | 23.45 | 23.00 | 23.18 | -0.258% | 4,320 | -6.299% | |
| 2025-06-20 | 23.21 | 23.45 | 23.21 | 23.24 | +0.302% | 774 | -6.540% | |
| 2025-06-18 | 23.40 | 23.40 | 23.14 | 23.17 | -0.813% | 2,666 | -6.258% | |
| 2025-06-17 | 23.20 | 23.36 | 23.20 | 23.36 | +0.516% | 494 | -7.021% | |
| 2025-06-16 | 23.30 | 23.30 | 23.14 | 23.24 | +1.175% | 892 | -6.540% | |
| 2025-06-13 | 23.27 | 23.31 | 22.97 | 22.97 | -1.416% | 5,989 | -5.442% | |
| 2025-06-12 | 23.21 | 23.30 | 23.21 | 23.30 | +0.215% | 535 | -6.781% | |
| 2025-06-11 | 23.05 | 23.25 | 23.02 | 23.25 | +0.911% | 7,737 | -6.581% | |
| 2025-06-10 | 23.07 | 23.12 | 22.98 | 23.04 | +0.130% | 2,054 | -5.729% | |
| 2025-06-09 | 23.00 | 23.10 | 22.86 | 23.01 | -0.130% | 9,278 | -5.606% | |
| 2025-06-06 | 22.92 | 23.06 | 22.88 | 23.04 | -0.346% | 1,855 | -5.729% | |
| 2025-06-05 | 23.03 | 23.12 | 22.92 | 23.12 | +0.391% | 2,425 | -6.055% | |
| 2025-06-04 | 22.90 | 23.07 | 22.89 | 23.03 | +0.612% | 7,644 | -5.688% | |
| 2025-06-03 | 22.90 | 23.23 | 22.89 | 22.89 | +0.175% | 1,859 | -5.111% | |
| 2025-06-02 | 22.90 | 22.97 | 22.80 | 22.85 | +0.395% | 8,600 | -4.945% | |
| 2025-05-30 | 23.05 | 23.59 | 22.64 | 22.76 | -3.437% | 38,559 | -4.569% | |
| 2025-05-29 | 23.11 | 23.57 | 23.11 | 23.57 | -0.465% | 1,629 | -7.849% | |
| 2025-05-28 | 23.68 | 23.68 | 23.68 | 23.68 | +0.723% | 376 | -8.277% | |
| 2025-05-23 | 23.51 | 23.51 | 23.51 | 23.51 | +0.384% | 280 | -7.614% | |
| 2025-05-22 | 23.42 | 23.42 | 23.42 | 23.42 | +0.558% | 805 | -7.259% | |
| 2025-05-21 | 23.70 | 23.70 | 23.00 | 23.29 | -1.688% | 3,836 | -6.741% | |
| 2025-05-20 | 23.70 | 23.70 | 23.44 | 23.69 | +0.063% | 766 | -8.316% | |
| 2025-05-15 | 23.34 | 23.70 | 23.34 | 23.68 | +0.745% | 1,190 | -8.258% | |
| 2025-05-13 | 23.50 | 23.60 | 23.24 | 23.50 | -0.844% | 2,461 | -7.574% | |
| 2025-05-12 | 23.80 | 23.80 | 23.50 | 23.70 | -0.420% | 2,613 | -8.354% | |
| 2025-05-09 | 23.55 | 23.97 | 23.50 | 23.80 | 0.000% | 3,646 | -8.739% | |
| 2025-05-08 | 23.78 | 23.80 | 23.77 | 23.80 | +0.285% | 4,525 | -8.739% | |
| 2025-05-06 | 23.77 | 23.78 | 23.73 | 23.73 | -0.158% | 692 | -8.480% | |
| 2025-05-05 | 23.75 | 23.77 | 23.47 | 23.77 | +0.465% | 7,071 | -8.624% | |
| 2025-05-02 | 23.55 | 23.66 | 23.55 | 23.66 | +0.681% | 1,345 | -8.199% | |
| 2025-05-01 | 23.49 | 23.73 | 23.48 | 23.50 | +0.427% | 2,552 | -7.574% | |
| 2025-04-30 | 23.07 | 23.58 | 23.05 | 23.40 | +0.472% | 7,432 | -7.179% | |
| 2025-04-29 | 23.05 | 23.29 | 23.05 | 23.29 | +0.172% | 848 | -6.741% | |
| 2025-04-28 | 23.26 | 23.26 | 23.25 | 23.25 | 0.000% | 344 | -6.581% | |
| 2025-04-25 | 23.49 | 23.49 | 23.15 | 23.25 | -0.172% | 2,878 | -6.581% | |
| 2025-04-24 | 23.47 | 23.47 | 23.14 | 23.29 | +0.345% | 1,852 | -6.741% | |
| 2025-04-23 | 23.54 | 23.54 | 23.11 | 23.21 | +0.346% | 975 | -6.420% | |
| 2025-04-22 | 23.24 | 23.24 | 23.02 | 23.13 | +0.565% | 1,833 | -6.096% | |
| 2025-04-21 | 23.05 | 23.16 | 23.00 | 23.00 | -0.862% | 2,590 | -5.565% | |
| 2025-04-17 | 22.90 | 23.20 | 22.90 | 23.20 | +1.621% | 275 | -6.379% | |
| 2025-04-16 | 22.32 | 22.84 | 22.32 | 22.83 | +0.176% | 6,415 | -4.862% | |
| 2025-04-15 | 22.52 | 22.79 | 22.41 | 22.79 | -0.697% | 18,847 | -4.695% | Div $0.391 |
| 2025-04-14 | 22.50 | 22.98 | 22.50 | 22.95 | +2.000% | 5,003 | -5.359% | |
| 2025-04-11 | 22.25 | 22.50 | 21.89 | 22.50 | 0.000% | 42,878 | -3.467% | |
| 2025-04-10 | 22.68 | 22.73 | 22.33 | 22.50 | -1.012% | 15,393 | -3.467% | |
| 2025-04-09 | 22.66 | 22.91 | 22.60 | 22.73 | -0.187% | 37,086 | -4.443% | |
| 2025-04-08 | 22.98 | 22.98 | 22.77 | 22.77 | +0.364% | 1,052 | -4.622% | |
| 2025-04-07 | 22.61 | 22.75 | 22.60 | 22.69 | -0.132% | 6,655 | -4.275% | |
| 2025-04-04 | 22.76 | 22.76 | 22.60 | 22.72 | -1.088% | 5,136 | -4.401% | |
| 2025-04-03 | 22.94 | 23.00 | 22.72 | 22.97 | -0.949% | 3,518 | -5.442% | |
| 2025-04-02 | 23.25 | 23.26 | 23.04 | 23.19 | -0.770% | 10,577 | -6.339% | |
| 2025-04-01 | 23.21 | 23.37 | 23.21 | 23.37 | -0.177% | 736 | -7.060% | |
| 2025-03-27 | 23.30 | 23.41 | 23.11 | 23.41 | +0.049% | 2,057 | -7.225% | |
| 2025-03-26 | 23.55 | 23.55 | 23.40 | 23.40 | -0.847% | 2,734 | -7.179% | |
| 2025-03-25 | 23.58 | 23.60 | 23.44 | 23.60 | +0.106% | 6,589 | -7.966% | |
| 2025-03-24 | 23.80 | 23.80 | 23.50 | 23.57 | -1.153% | 7,690 | -7.869% | |
| 2025-03-20 | 23.65 | 23.85 | 23.52 | 23.85 | -0.749% | 4,187 | -8.931% | |
| 2025-03-19 | 23.51 | 24.03 | 23.51 | 24.03 | +1.693% | 1,941 | -9.613% | |
| 2025-03-18 | 23.63 | 23.63 | 23.63 | 23.63 | -0.818% | 220 | -8.083% | |
| 2025-03-17 | 23.82 | 23.90 | 23.82 | 23.82 | +0.485% | 1,526 | -8.835% | |
| 2025-03-14 | 23.53 | 23.71 | 23.53 | 23.71 | +0.551% | 611 | -8.393% | |
| 2025-03-13 | 23.83 | 23.83 | 23.57 | 23.58 | -0.590% | 549 | -7.888% | |
| 2025-03-12 | 23.70 | 23.72 | 23.70 | 23.72 | -0.462% | 402 | -8.432% | |
| 2025-03-11 | 23.70 | 23.84 | 23.70 | 23.83 | -0.042% | 1,904 | -8.854% | |
| 2025-03-10 | 23.50 | 23.84 | 23.50 | 23.84 | +0.803% | 5,547 | -8.893% | |
| 2025-03-07 | 23.65 | 23.65 | 23.65 | 23.65 | 0.000% | 166 | -8.161% |