Dark

CFG/PE
Citizens Financial Group, Inc.Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series E
stock NYSE Preferred Stock

At Close

Aug 3, 2026 3:59:30 PM EDT

18.28USD+0.192%(+0.04)20,666

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.33)0

After-hours

Aug 3, 2026 4:41:30 PM EDT

18.25USD-0.136%(-0.02)301

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	18.2750	18.275000	18.275000	18.275000	+0.192%	20,666	0.000%
2026-07-31	18.3400	18.440000	18.200000	18.240000	-0.491%	68,791	+0.192%
2026-07-30	18.0900	18.340000	18.080100	18.330000	+0.881%	53,474	-0.300%
2026-07-29	18.1300	18.220000	18.100000	18.170000	-0.110%	34,612	+0.578%
2026-07-28	18.1400	18.260000	18.110000	18.190000	0.000%	26,499	+0.467%
2026-07-27	18.3000	18.300000	18.070000	18.190000	+0.220%	41,379	+0.467%
2026-07-24	18.2500	18.340000	18.150000	18.150000	-0.548%	35,220	+0.689%
2026-07-23	18.4600	18.500000	18.200000	18.250000	-1.458%	60,785	+0.137%
2026-07-22	18.4800	18.544200	18.460000	18.520000	-0.108%	72,419	-1.323%
2026-07-21	18.5500	18.579900	18.500000	18.540000	0.000%	29,513	-1.429%
2026-07-20	18.5600	18.600000	18.470100	18.540000	-0.054%	125,524	-1.429%
2026-07-17	18.4800	18.550000	18.460000	18.550000	+0.433%	45,724	-1.482%
2026-07-16	18.6000	18.600000	18.470000	18.470000	-0.699%	40,537	-1.056%
2026-07-15	18.5000	18.730000	18.460000	18.600000	+0.758%	126,121	-1.747%
2026-07-14	18.3500	18.550000	18.220100	18.460000	+0.190%	32,713	-1.002%
2026-07-13	18.2400	18.579900	18.210100	18.425000	+0.628%	98,074	-0.814%
2026-07-10	18.2300	18.339900	18.230000	18.310000	-0.159%	36,606	-0.191%
2026-07-09	18.3000	18.379900	18.210000	18.339100	+0.159%	37,777	-0.350%
2026-07-08	18.4500	18.490000	18.250000	18.310000	-0.812%	35,750	-0.191%
2026-07-07	18.5000	18.500000	18.401900	18.459900	-0.109%	39,886	-1.002%
2026-07-06	18.4700	18.500000	18.410000	18.480000	+0.435%	40,379	-1.109%
2026-07-02	18.3200	18.400000	18.170100	18.400000	+0.489%	19,948	-0.679%
2026-07-01	18.2300	18.330000	18.150000	18.310535	+0.167%	35,638	-0.194%
2026-06-30	18.2700	18.323000	18.146900	18.280000	+0.329%	200,560	-0.027%
2026-06-29	18.0700	18.280000	17.900000	18.220000	+1.278%	57,252	+0.302%
2026-06-26	17.9500	18.030000	17.881700	17.990000	+0.056%	44,615	+1.584%
2026-06-25	17.9700	18.069900	17.890000	17.980000	+0.307%	79,231	+1.641%
2026-06-24	17.9700	17.970000	17.770000	17.925000	+0.420%	64,756	+1.953%
2026-06-23	17.6900	17.865000	17.680000	17.850000	+0.734%	71,781	+2.381%
2026-06-22	17.9000	18.000000	17.710000	17.720000	-1.116%	63,162	+3.132%
2026-06-18	17.8900	18.000000	17.890000	17.920000	-1.484%	110,439	+1.981%
2026-06-17	18.3000	18.330000	18.140000	18.190000	-0.547%	225,819	+0.467%
2026-06-16	18.2200	18.310000	18.170000	18.290000	+0.412%	78,166	-0.082%
2026-06-15	18.2000	18.260000	18.120000	18.215000	+0.358%	175,116	+0.329%
2026-06-12	18.1200	18.180000	18.040000	18.150000	+0.166%	83,865	+0.689%
2026-06-11	17.9900	18.120000	17.990000	18.120000	+0.723%	52,039	+0.855%
2026-06-10	18.0200	18.110000	17.990000	17.990000	-0.222%	44,321	+1.584%
2026-06-09	18.1500	18.150000	18.000000	18.030000	-0.524%	41,504	+1.359%
2026-06-08	18.1200	18.220000	18.080000	18.125000	+0.249%	53,389	+0.828%
2026-06-05	18.2200	18.220000	18.080000	18.080000	-0.823%	42,852	+1.079%
2026-06-04	18.2000	18.350000	18.180000	18.230000	+0.164%	43,765	+0.247%
2026-06-03	18.3200	18.357800	18.130000	18.200100	-0.925%	48,614	+0.412%
2026-06-02	18.4400	18.460000	18.290100	18.370000	-0.595%	53,450	-0.517%
2026-06-01	18.4500	18.550000	18.415000	18.480000	-0.108%	38,919	-1.109%
2026-05-29	18.6521	18.769900	18.440000	18.500000	-0.804%	74,568	-1.216%
2026-05-28	18.6000	18.730000	18.590000	18.650000	-0.054%	35,553	-2.011%
2026-05-27	18.5600	18.710000	18.560000	18.660000	+0.539%	56,869	-2.063%
2026-05-26	18.6000	18.640000	18.500000	18.560000	0.000%	38,749	-1.536%
2026-05-22	18.5400	18.639900	18.420000	18.560000	+0.324%	59,169	-1.536%
2026-05-21	18.6100	18.705585	18.420000	18.500000	-0.804%	56,974	-1.216%
2026-05-20	18.6500	18.750000	18.600000	18.650000	0.000%	65,544	-2.011%
2026-05-19	18.8000	19.070000	18.620000	18.650000	-1.297%	38,536	-2.011%
2026-05-18	18.9900	19.020000	18.850000	18.895000	-0.553%	28,417	-3.281%
2026-05-15	19.0300	19.052500	19.000000	19.000000	-0.628%	14,030	-3.816%
2026-05-14	19.1200	19.159900	19.120000	19.120000	+0.052%	19,480	-4.419%
2026-05-13	19.1350	19.140000	19.030000	19.110000	+0.026%	29,527	-4.369%
2026-05-12	19.2300	19.230000	19.080000	19.105000	-0.598%	16,103	-4.344%
2026-05-11	19.2500	19.250000	19.170000	19.220000	-0.104%	28,990	-4.917%
2026-05-08	19.2400	19.339900	19.210000	19.240000	0.000%	26,625	-5.016%
2026-05-07	19.4400	19.440000	19.240000	19.240000	-0.311%	27,226	-5.016%
2026-05-06	19.2500	19.420000	19.181600	19.300000	+0.260%	20,150	-5.311%
2026-05-05	19.1300	19.250000	19.120000	19.250000	+0.733%	35,493	-5.065%
2026-05-04	19.2500	19.390000	19.110000	19.110000	-1.189%	25,610	-4.369%
2026-05-01	19.3500	19.420000	19.280000	19.340000	+0.052%	14,924	-5.507%
2026-04-30	19.1800	19.360000	19.180000	19.330000	+0.730%	26,049	-5.458%
2026-04-29	19.3100	19.350000	19.180000	19.190000	-0.724%	20,009	-4.768%
2026-04-28	19.3400	19.350000	19.270000	19.330000	-0.103%	29,451	-5.458%
2026-04-27	19.2000	19.390000	19.190000	19.350000	+0.676%	29,179	-5.556%
2026-04-24	19.2600	19.290000	19.160100	19.220000	+0.052%	18,560	-4.917%
2026-04-23	19.1700	19.300000	19.125000	19.210000	+0.156%	24,733	-4.867%
2026-04-22	19.1100	19.200000	19.061200	19.180000	+0.366%	22,815	-4.718%
2026-04-21	19.1900	19.250000	19.080000	19.110000	-0.261%	24,575	-4.369%
2026-04-20	19.1000	19.179900	19.010000	19.160000	+0.577%	20,007	-4.619%
2026-04-17	19.1000	19.200000	19.050000	19.050000	+0.158%	24,933	-4.068%
2026-04-16	19.1400	19.140000	19.020000	19.020000	-0.314%	26,462	-3.917%
2026-04-15	19.0200	19.140000	19.020000	19.080000	+0.263%	19,926	-4.219%
2026-04-14	18.9600	19.110000	18.950000	19.030000	+0.316%	29,221	-3.967%
2026-04-13	19.0000	19.090000	18.920800	18.970000	+0.012%	28,784	-3.664%
2026-04-10	18.9033	19.020000	18.903300	18.967700	-0.275%	21,303	-3.652%
2026-04-09	18.8300	19.079900	18.830000	19.020000	+1.009%	20,331	-3.917%
2026-04-08	18.7600	19.010000	18.760000	18.830000	+1.128%	80,709	-2.947%
2026-04-07	18.6800	18.750000	18.590000	18.620000	-0.325%	40,002	-1.853%
2026-04-06	18.7100	18.798500	18.660000	18.680700	+0.057%	28,488	-2.172%
2026-04-02	18.5600	18.740000	18.560000	18.670000	-0.107%	20,498	-2.116%
2026-04-01	18.6200	18.775000	18.590000	18.690000	+0.376%	30,926	-2.220%
2026-03-31	18.6700	18.790000	18.550000	18.620000	-0.587%	156,950	-1.853%
2026-03-30	18.8700	18.900000	18.670000	18.730000	-0.742%	21,149	-2.429%
2026-03-27	18.8900	18.975000	18.780000	18.870000	-0.684%	35,780	-3.153%
2026-03-26	18.9900	19.237500	18.980000	19.000000	-0.680%	24,979	-3.816%
2026-03-25	19.2300	19.330000	19.050000	19.130000	0.000%	27,143	-4.469%
2026-03-24	18.8300	19.140000	18.830000	19.130000	+0.737%	29,579	-4.469%
2026-03-23	18.9600	19.165000	18.780000	18.990000	+0.105%	28,200	-3.765%
2026-03-20	19.3400	19.340000	18.910000	18.970000	-2.867%	20,660	-3.664%
2026-03-19	19.5700	19.610000	19.480000	19.530000	-0.408%	17,764	-6.426%
2026-03-18	19.7500	19.750000	19.590000	19.610000	-0.659%	19,352	-6.808%
2026-03-17	19.7400	19.760000	19.655000	19.740000	+0.509%	27,386	-7.421%
2026-03-16	19.5500	19.675000	19.550000	19.640000	+0.358%	19,395	-6.950%
2026-03-13	19.6600	19.730000	19.320100	19.570000	-0.255%	19,298	-6.617%
2026-03-12	19.5600	19.700000	19.420000	19.620000	+0.204%	54,423	-6.855%
2026-03-11	19.6500	19.829400	19.570000	19.580000	-0.508%	12,137	-6.665%
2026-03-10	19.6800	19.859300	19.680000	19.680000	0.000%	18,159	-7.139%
2026-03-09	19.8300	19.830000	19.610000	19.680000	-0.756%	34,563	-7.139%
2026-03-06	19.9400	19.970000	19.780000	19.830000	-0.726%	23,582	-7.842%
2026-03-05	20.0600	20.080000	19.940000	19.975000	-0.424%	22,657	-8.511%
2026-03-04	19.9750	20.090000	19.930000	20.060000	+0.350%	24,487	-8.898%
2026-03-03	19.8500	20.010000	19.819185	19.990000	-0.250%	21,501	-8.579%
2026-03-02	20.0000	20.059600	19.799400	20.040000	+0.351%	22,515	-8.807%
2026-02-27	19.9900	20.049900	19.760000	19.970000	-0.399%	89,163	-8.488%
2026-02-26	20.0300	20.139000	20.010000	20.050000	-0.191%	24,436	-8.853%
2026-02-25	20.1100	20.130000	20.010000	20.088400	+0.442%	17,936	-9.027%
2026-02-24	20.1000	20.150000	20.000000	20.000000	-0.398%	34,699	-8.625%
2026-02-23	20.1000	20.160000	20.050000	20.080000	-0.594%	23,287	-8.989%
2026-02-20	20.1600	20.250000	20.110000	20.200000	+0.373%	33,889	-9.530%
2026-02-19	20.0600	20.180000	20.030000	20.125000	+0.174%	15,483	-9.193%
2026-02-18	20.0900	20.230000	20.010000	20.090000	0.000%	28,935	-9.034%
2026-02-17	19.9700	20.090000	19.880000	20.090000	+0.853%	35,446	-9.034%
2026-02-13	19.8500	19.999900	19.850000	19.920000	+0.555%	21,573	-8.258%
2026-02-12	19.8000	19.940000	19.800000	19.810000	+0.051%	37,646	-7.749%
2026-02-11	19.8900	19.930400	19.770000	19.800000	-0.302%	23,952	-7.702%
2026-02-10	19.6900	19.890000	19.690000	19.860000	+0.608%	27,251	-7.981%
2026-02-09	19.7000	19.830000	19.525000	19.740000	+0.432%	68,305	-7.421%
2026-02-06	19.5900	19.670000	19.430100	19.655000	+0.950%	32,917	-7.021%
2026-02-05	19.4850	19.590000	19.335000	19.470000	+0.361%	42,455	-6.138%
2026-02-04	19.5300	19.670000	19.340000	19.400000	-0.767%	26,557	-5.799%
2026-02-03	19.7400	19.822500	19.510100	19.550000	-1.113%	28,270	-6.522%
2026-02-02	19.8500	19.860000	19.740000	19.770000	+0.152%	37,783	-7.562%
2026-01-30	19.8400	19.890000	19.720000	19.740000	-0.454%	92,870	-7.421%
2026-01-29	19.9400	19.940000	19.800000	19.830000	-0.468%	46,140	-7.842%
2026-01-28	19.9100	19.980000	19.850100	19.923200	-0.109%	19,468	-8.273%
2026-01-27	19.9500	20.000000	19.900000	19.945000	+0.226%	28,206	-8.373%
2026-01-26	19.8500	19.950000	19.750100	19.900000	+0.404%	39,700	-8.166%
2026-01-23	19.7600	19.870000	19.720000	19.820000	+0.253%	36,123	-7.795%
2026-01-22	19.5500	19.770000	19.547800	19.770000	+0.816%	38,295	-7.562%
2026-01-21	19.5800	19.620000	19.450000	19.610000	+0.667%	46,283	-6.808%
2026-01-20	19.6600	19.660000	19.400000	19.480000	-1.067%	76,285	-6.186%
2026-01-16	19.6700	19.788700	19.630100	19.690000	-0.101%	36,517	-7.186%
2026-01-15	19.6100	19.780000	19.610000	19.710000	+0.561%	39,409	-7.281%
2026-01-14	19.5900	19.650000	19.520000	19.600000	-0.153%	44,620	-6.760%
2026-01-13	19.5500	19.650000	19.440000	19.630000	+0.358%	70,509	-6.903%
2026-01-12	19.4500	19.571700	19.400000	19.560000	+0.359%	47,168	-6.570%
2026-01-09	19.4200	19.510000	19.310000	19.490000	+0.568%	82,876	-6.234%
2026-01-08	19.3500	19.430000	19.350000	19.380000	0.000%	21,746	-5.702%
2026-01-07	19.3700	19.390000	19.300000	19.380000	+0.155%	47,709	-5.702%
2026-01-06	19.4300	19.430000	19.250000	19.350000	-0.103%	34,381	-5.556%
2026-01-05	19.4200	19.510000	19.345000	19.370000	0.000%	116,997	-5.653%
2026-01-02	19.1700	19.410000	19.100000	19.370000	+1.308%	43,879	-5.653%
2025-12-31	19.0300	19.140000	19.020000	19.120000	+0.262%	76,748	-4.419%
2025-12-30	19.0900	19.160000	19.020000	19.070000	-0.209%	77,455	-4.169%
2025-12-29	19.1800	19.180000	19.080000	19.110000	-0.313%	73,629	-4.369%
2025-12-26	19.1500	19.175200	19.040000	19.170000	+0.209%	56,120	-4.669%
2025-12-24	19.1500	19.159900	19.090000	19.130000	+0.157%	22,414	-4.469%
2025-12-23	19.0900	19.176800	19.080000	19.100000	-0.209%	108,211	-4.319%
2025-12-22	19.2600	19.260000	19.110000	19.140000	-1.896%	83,559	-4.519%
2025-12-19	19.4800	19.619900	19.440100	19.510000	-0.230%	45,231	-6.330%
2025-12-18	19.4600	19.590000	19.420000	19.555000	+0.592%	86,952	-6.546%
2025-12-17	19.4900	19.520000	19.409200	19.440000	-0.308%	79,224	-5.993%
2025-12-16	19.4400	19.530000	19.420000	19.500000	+0.103%	39,213	-6.282%
2025-12-15	19.5000	19.530000	19.390000	19.480000	+0.103%	57,943	-6.186%
2025-12-12	19.4500	19.577300	19.310000	19.460000	-0.613%	58,318	-6.089%
2025-12-11	19.4300	19.650000	19.420000	19.580000	+0.462%	36,392	-6.665%
2025-12-10	19.3600	19.549900	19.250000	19.490000	+0.776%	67,176	-6.234%
2025-12-09	19.3200	19.379900	19.240000	19.340000	+0.207%	54,134	-5.507%
2025-12-08	19.2000	19.369900	19.120000	19.300000	+0.312%	61,102	-5.311%
2025-12-05	19.3900	19.400000	19.050000	19.240000	-0.774%	92,202	-5.016%
2025-12-04	19.4200	19.589900	19.350000	19.390000	-0.564%	66,437	-5.750%
2025-12-03	19.3400	19.530000	19.250000	19.500000	+0.515%	43,878	-6.282%
2025-12-02	19.3100	19.450000	19.210000	19.400000	+0.622%	77,975	-5.799%
2025-12-01	19.0500	19.290000	19.050000	19.280000	+0.837%	55,564	-5.213%
2025-11-28	19.2200	19.290000	19.100000	19.120000	-0.598%	23,542	-4.419%
2025-11-26	19.1400	19.280000	19.110000	19.235000	+0.601%	38,404	-4.991%
2025-11-25	19.1300	19.170000	19.040000	19.120000	+0.052%	52,430	-4.419%
2025-11-24	19.2600	19.260000	19.030000	19.110000	-0.313%	35,443	-4.369%
2025-11-21	18.9600	19.190000	18.920000	19.170000	+1.001%	34,709	-4.669%
2025-11-20	19.1100	19.180000	18.940100	18.980000	-0.836%	53,348	-3.714%
2025-11-19	19.2300	19.230000	19.030100	19.140000	-0.156%	29,962	-4.519%
2025-11-18	19.2600	19.385100	19.070000	19.170000	+0.052%	46,080	-4.669%
2025-11-17	19.4700	19.620000	19.090000	19.160000	-1.664%	60,656	-4.619%
2025-11-14	19.7000	19.740000	19.450000	19.484300	-0.944%	45,911	-6.207%
2025-11-13	19.8100	19.810000	19.600000	19.670000	-0.669%	32,837	-7.092%
2025-11-12	19.8100	19.880000	19.730000	19.802500	-0.038%	38,373	-7.714%
2025-11-11	19.6800	19.810000	19.680000	19.810000	+0.558%	35,173	-7.749%
2025-11-10	19.7500	19.820000	19.700000	19.700000	+0.203%	37,688	-7.234%
2025-11-07	19.6500	19.759900	19.590000	19.660000	-0.506%	25,020	-7.045%
2025-11-06	19.8200	19.855000	19.660000	19.759900	-0.175%	37,028	-7.515%
2025-11-05	19.7900	19.900000	19.763800	19.794600	+0.023%	26,197	-7.677%
2025-11-04	19.8400	20.009900	19.750000	19.790100	-0.851%	28,847	-7.656%
2025-11-03	19.9600	20.100000	19.910000	19.960000	+0.302%	43,448	-8.442%
2025-10-31	19.8700	19.989900	19.780000	19.900000	+0.151%	49,579	-8.166%
2025-10-30	20.0700	20.105000	19.870000	19.870000	-1.145%	33,918	-8.027%
2025-10-29	20.2500	20.390000	20.090000	20.100100	-0.984%	37,343	-9.080%
2025-10-28	20.2600	20.300000	20.190100	20.299900	+0.197%	22,695	-9.975%
2025-10-27	20.4100	20.410000	20.250000	20.260000	-0.049%	25,119	-9.798%
2025-10-24	20.3000	20.380000	20.190000	20.270000	+0.049%	21,904	-9.842%
2025-10-23	20.2600	20.300000	20.180100	20.260000	0.000%	16,294	-9.798%
2025-10-22	20.2700	20.303900	20.160000	20.260000	-0.295%	26,946	-9.798%
2025-10-21	20.2000	20.390000	20.200000	20.320000	+0.544%	13,139	-10.064%
2025-10-20	20.1800	20.270000	20.164100	20.210000	+0.397%	19,484	-9.574%
2025-10-17	20.3000	20.351600	20.030100	20.130000	-0.396%	22,164	-9.215%
2025-10-16	20.4000	20.560000	20.150000	20.210000	-1.125%	30,190	-9.574%
2025-10-15	20.4500	20.499900	20.330000	20.440000	+0.690%	15,240	-10.592%
2025-10-14	20.4100	20.500000	20.300000	20.300000	-0.539%	21,191	-9.975%
2025-10-13	20.4700	20.555000	20.380100	20.410000	-0.049%	14,576	-10.461%
2025-10-10	20.6000	20.819900	20.300000	20.420000	-0.874%	36,034	-10.504%
2025-10-09	20.7000	20.736000	20.530800	20.600000	-0.483%	29,035	-11.286%
2025-10-08	20.8500	20.850000	20.700000	20.700000	-0.289%	37,071	-11.715%
2025-10-07	20.8400	20.935000	20.710000	20.760000	-0.528%	18,229	-11.970%
2025-10-06	20.9600	20.960000	20.825000	20.870100	-0.095%	47,590	-12.435%
2025-10-03	20.9100	20.910000	20.750000	20.890000	-0.096%	60,426	-12.518%
2025-10-02	20.9500	20.950000	20.795700	20.910000	-0.096%	15,622	-12.602%
2025-10-01	20.7800	20.950000	20.720000	20.930000	+0.722%	19,020	-12.685%
2025-09-30	20.6900	20.790000	20.452100	20.780000	+0.435%	37,084	-12.055%
2025-09-29	20.6500	20.730000	20.520000	20.690000	0.000%	24,992	-11.672%
2025-09-26	20.7700	20.770000	20.665000	20.690000	-0.048%	7,198	-11.672%
2025-09-25	20.8900	20.890000	20.580000	20.700000	-1.099%	24,756	-11.715%
2025-09-24	20.9200	21.005000	20.710000	20.930000	+0.048%	25,063	-12.685%
2025-09-23	20.9600	21.164100	20.830100	20.920000	-0.381%	34,915	-12.643%
2025-09-22	21.1400	21.144600	20.950000	21.000000	-1.037%	23,815	-12.976%
2025-09-19	21.2400	21.280000	21.000000	21.220000	-1.531%	32,830	-13.878%
2025-09-18	21.3600	21.650000	21.360000	21.550000	+0.666%	58,927	-15.197%
2025-09-17	21.5400	21.699900	21.310000	21.407400	+0.035%	45,947	-14.632%
2025-09-16	21.3100	21.400000	21.180000	21.400000	+0.346%	43,703	-14.603%
2025-09-15	21.0400	21.350000	20.860000	21.326300	+1.893%	57,025	-14.308%
2025-09-12	20.9200	21.089900	20.880100	20.930000	-0.286%	12,821	-12.685%
2025-09-11	20.9200	21.060000	20.920000	20.990000	+0.720%	54,245	-12.935%
2025-09-10	20.8900	20.969900	20.840000	20.840000	+0.192%	56,505	-12.308%
2025-09-09	20.6400	20.800000	20.519700	20.800000	+0.776%	36,052	-12.139%
2025-09-08	20.4500	20.650000	20.450000	20.639900	+0.929%	30,207	-11.458%
2025-09-05	20.2900	20.495600	20.150000	20.450000	+1.489%	42,960	-10.636%
2025-09-04	20.0300	20.150000	20.000000	20.150000	+0.901%	28,930	-9.305%
2025-09-03	19.9300	20.080000	19.930000	19.970000	+0.554%	23,519	-8.488%
2025-09-02	19.9000	20.010000	19.830700	19.860000	-0.750%	28,306	-7.981%
2025-08-29	20.2600	20.285500	20.010000	20.010000	-1.574%	173,707	-8.671%
2025-08-28	20.3900	20.390000	20.210000	20.330000	0.000%	106,556	-10.108%
2025-08-27	20.1700	20.340000	20.120000	20.330000	+0.247%	50,051	-10.108%
2025-08-26	20.2800	20.369900	20.065700	20.280000	+0.322%	82,275	-9.887%
2025-08-25	20.2700	20.410000	20.135100	20.215000	-0.173%	25,472	-9.597%
2025-08-22	19.9500	20.250000	19.950000	20.250000	+1.504%	27,798	-9.753%
2025-08-21	19.9900	20.000000	19.938300	19.950000	0.000%	27,971	-8.396%
2025-08-20	19.9300	20.010000	19.892000	19.950000	+0.251%	41,913	-8.396%
2025-08-19	19.9650	20.120000	19.900000	19.900000	-0.251%	23,991	-8.166%
2025-08-18	19.8787	19.979900	19.790000	19.950000	+0.504%	17,645	-8.396%
2025-08-15	19.9400	20.024000	19.850000	19.850000	-0.451%	26,065	-7.935%
2025-08-14	20.0600	20.140000	19.930000	19.940000	-0.796%	31,717	-8.350%
2025-08-13	20.0500	20.130000	20.007400	20.100000	+0.676%	28,961	-9.080%
2025-08-12	19.9400	20.000000	19.890000	19.965100	+0.026%	32,652	-8.465%
2025-08-11	19.8700	20.039900	19.870000	19.960000	+0.100%	19,126	-8.442%
2025-08-08	19.8600	20.030000	19.820000	19.940000	+0.251%	38,921	-8.350%
2025-08-07	20.1372	20.137200	19.851100	19.890000	-0.500%	24,531	-8.120%
2025-08-06	20.1400	20.250000	19.860000	19.990000	-0.843%	56,060	-8.579%
2025-08-05	20.3200	20.430000	20.135000	20.160000	-1.031%	137,314	-9.350%
2025-08-04	20.1700	20.420000	20.004400	20.370000	+1.146%	44,959	-10.285%
2025-08-01	20.0000	20.271600	19.920000	20.139200	+0.445%	29,865	-9.257%
2025-07-31	19.7500	20.080000	19.690000	20.050000	+1.622%	83,799	-8.853%
2025-07-30	19.8100	20.209000	19.720000	19.730000	-0.554%	55,166	-7.375%
2025-07-29	19.4200	19.870000	19.420000	19.840000	+1.744%	28,680	-7.888%
2025-07-28	19.5400	19.604000	19.450000	19.500000	-0.612%	28,508	-6.282%
2025-07-25	19.6400	19.720000	19.550000	19.620000	+0.409%	25,503	-6.855%
2025-07-24	19.4100	19.540000	19.410000	19.540000	+0.308%	26,197	-6.474%
2025-07-23	19.4800	19.520000	19.390000	19.480000	-0.205%	22,359	-6.186%
2025-07-22	19.4000	19.520000	19.331500	19.520000	+0.051%	16,823	-6.378%
2025-07-21	19.4900	19.600000	19.440000	19.510000	+0.082%	36,209	-6.330%
2025-07-18	19.4500	19.740000	19.360100	19.494000	-0.184%	39,446	-6.253%
2025-07-17	19.1700	19.550000	19.100000	19.530000	+2.198%	75,647	-6.426%
2025-07-16	19.1300	19.300000	19.090000	19.110000	-0.295%	34,202	-4.369%
2025-07-15	19.3300	19.385000	19.166500	19.166500	-0.846%	22,499	-4.651%
2025-07-14	19.4000	19.500000	19.280000	19.330000	-0.668%	33,847	-5.458%
2025-07-11	19.6400	19.710000	19.430000	19.460000	-1.068%	30,356	-6.089%
2025-07-10	19.5500	19.699900	19.460100	19.670000	+0.306%	23,532	-7.092%
2025-07-09	19.3600	19.630000	19.360000	19.610000	+0.979%	16,572	-6.808%
2025-07-08	19.1900	19.430000	19.190000	19.419900	+0.883%	22,148	-5.895%
2025-07-07	19.2800	19.310000	19.210000	19.250000	-0.156%	33,937	-5.065%
2025-07-03	19.2400	19.340000	19.160400	19.280000	+0.521%	15,110	-5.213%
2025-07-02	18.8700	19.230000	18.850000	19.180100	+1.536%	32,091	-4.719%
2025-07-01	18.7700	19.064300	18.740100	18.890000	+0.747%	57,131	-3.256%
2025-06-30	18.8400	18.939500	18.740000	18.750000	-0.478%	110,772	-2.533%
2025-06-27	18.9300	19.010000	18.840000	18.840000	-0.473%	22,839	-2.999%
2025-06-26	18.8500	18.990000	18.828000	18.929500	+0.582%	32,301	-3.458%
2025-06-25	18.9200	18.989900	18.810000	18.820000	-0.634%	21,487	-2.896%
2025-06-24	18.7600	19.010000	18.760000	18.940000	+0.745%	34,851	-3.511%
2025-06-23	18.8200	18.860000	18.650100	18.800000	+0.160%	26,807	-2.793%
2025-06-20	18.6200	18.770000	18.620000	18.770000	-0.950%	26,472	-2.637%
2025-06-18	18.8500	19.030000	18.850000	18.950000	+0.212%	49,725	-3.562%
2025-06-17	18.8300	18.920000	18.830000	18.910000	+0.424%	34,606	-3.358%
2025-06-16	18.9900	19.100000	18.770000	18.830100	-0.842%	62,868	-2.948%
2025-06-13	19.0100	19.139900	18.760000	18.990000	-0.628%	42,682	-3.765%
2025-06-12	19.1200	19.170000	19.040000	19.110000	+0.105%	23,610	-4.369%
2025-06-11	19.1100	19.250000	19.090000	19.090000	0.000%	51,761	-4.269%
2025-06-10	19.0400	19.150000	19.028000	19.090000	+0.249%	24,309	-4.269%
2025-06-09	18.9600	19.080000	18.960000	19.042600	+0.362%	26,360	-4.031%
2025-06-06	19.0500	19.090000	18.960400	18.974000	-0.725%	20,018	-3.684%
2025-06-05	19.0800	19.135000	19.001200	19.112500	+0.698%	17,181	-4.382%
2025-06-04	18.9500	19.084900	18.950000	18.980000	+0.264%	34,544	-3.714%
2025-06-03	18.8700	19.053600	18.870000	18.930000	+0.371%	17,115	-3.460%
2025-06-02	18.9300	18.952400	18.800000	18.860000	-0.580%	23,604	-3.102%
2025-05-30	18.8000	19.060000	18.795000	18.970000	+0.770%	95,732	-3.664%
2025-05-29	18.8800	18.985000	18.810000	18.825000	-0.080%	29,332	-2.922%
2025-05-28	19.0000	19.006400	18.840000	18.840000	-0.946%	36,460	-2.999%
2025-05-27	18.9100	19.030600	18.880000	19.020000	+1.063%	27,679	-3.917%
2025-05-23	18.8300	18.890000	18.740000	18.820000	-0.502%	17,990	-2.896%
2025-05-22	18.8334	18.950000	18.810000	18.915000	+0.165%	38,794	-3.384%
2025-05-21	19.2000	19.220000	18.780000	18.883800	-1.698%	50,367	-3.224%
2025-05-20	19.2000	19.277700	19.160000	19.210000	+0.076%	28,458	-4.867%
2025-05-19	19.0500	19.220000	18.892100	19.195500	+0.500%	21,277	-4.795%
2025-05-16	19.1600	19.200000	19.040000	19.100000	-0.105%	26,189	-4.319%
2025-05-15	19.1700	19.249400	18.940000	19.120000	+0.367%	47,267	-4.419%
2025-05-14	19.3800	19.380000	19.030000	19.050000	-1.398%	40,440	-4.068%
2025-05-13	19.2400	19.387400	19.240000	19.320000	+0.104%	21,798	-5.409%
2025-05-12	19.3100	19.500000	19.257400	19.300000	+0.364%	28,397	-5.311%
2025-05-09	19.2700	19.370000	19.220000	19.230000	-0.208%	26,038	-4.966%
2025-05-08	19.3500	19.490000	19.260000	19.270000	0.000%	22,915	-5.163%
2025-05-07	19.1900	19.499900	19.190000	19.270000	+0.417%	17,219	-5.163%
2025-05-06	19.3299	19.379900	19.190000	19.190000	-0.260%	10,924	-4.768%
2025-05-05	19.3200	19.450000	19.160000	19.240000	-0.488%	34,318	-5.016%
2025-05-02	19.1600	19.580000	19.160000	19.334300	+0.910%	38,196	-5.479%
2025-05-01	19.1300	19.230000	19.000000	19.160000	+0.842%	40,197	-4.619%
2025-04-30	19.0800	19.080000	18.870000	19.000000	-0.419%	44,929	-3.816%
2025-04-29	18.9800	19.200000	18.980000	19.080000	+0.422%	57,480	-4.219%
2025-04-28	18.8700	19.000000	18.825000	18.999900	+0.795%	46,031	-3.815%
2025-04-25	18.8500	18.859500	18.700100	18.850000	+0.160%	14,164	-3.050%
2025-04-24	18.7000	18.884800	18.659900	18.819900	+1.182%	39,029	-2.895%
2025-04-23	18.6300	18.760400	18.540000	18.600000	+0.922%	27,219	-1.747%
2025-04-22	18.5200	18.609900	18.270000	18.430000	+0.655%	32,018	-0.841%
2025-04-21	18.4600	18.497700	18.250000	18.310000	-0.489%	27,129	-0.191%
2025-04-17	18.3300	18.580400	18.330000	18.400000	+0.079%	24,355	-0.679%
2025-04-16	18.2500	18.471900	18.190000	18.385400	+0.687%	35,981	-0.600%
2025-04-15	18.2000	18.390000	18.130600	18.260000	+0.330%	38,891	+0.082%
2025-04-14	18.1200	18.284000	18.050000	18.200000	+0.775%	31,864	+0.412%
2025-04-11	18.2200	18.349900	17.990100	18.060000	-1.095%	57,698	+1.190%
2025-04-10	18.3600	18.689900	18.210000	18.260000	-2.613%	80,512	+0.082%
2025-04-09	18.1400	18.870000	18.050000	18.750000	+2.291%	110,318	-2.533%
2025-04-08	18.8600	18.860000	18.320000	18.330000	-1.186%	40,064	-0.300%
2025-04-07	18.3500	18.930000	18.003500	18.550000	-1.014%	75,422	-1.482%
2025-04-04	18.8800	18.949900	18.150000	18.740000	-1.264%	127,127	-2.481%
2025-04-03	19.0100	19.150000	18.850000	18.980000	-1.574%	47,061	-3.714%
2025-04-02	19.2100	19.353000	19.210000	19.283600	+0.071%	18,192	-5.230%
2025-04-01	19.3500	19.406600	19.190000	19.270000	-0.413%	25,934	-5.163%
2025-03-31	19.4700	19.638800	19.230000	19.350000	-0.871%	180,993	-5.556%
2025-03-28	19.8500	19.890000	19.500000	19.520000	-1.215%	29,703	-6.378%
2025-03-27	19.7900	19.870000	19.620000	19.760000	-0.353%	49,273	-7.515%
2025-03-26	20.0500	20.060000	19.800000	19.830000	-1.441%	30,169	-7.842%
2025-03-25	20.1900	20.230000	20.050000	20.120000	0.000%	18,077	-9.170%
2025-03-24	20.3100	20.340000	20.090000	20.120000	-0.718%	40,829	-9.170%
2025-03-21	20.2000	20.350000	20.150000	20.265600	-1.576%	31,395	-9.823%
2025-03-20	20.5300	20.670000	20.470000	20.590000	+0.390%	49,288	-11.243%
2025-03-19	20.2700	20.650000	20.270000	20.510000	+1.184%	69,355	-10.897%
2025-03-18	20.2400	20.380000	20.200000	20.270000	-0.491%	24,154	-9.842%
2025-03-17	20.1400	20.440000	20.130000	20.370000	+1.343%	32,542	-10.285%
2025-03-14	19.8100	20.130000	19.764200	20.100000	+0.954%	15,755	-9.080%
2025-03-13	19.6700	20.009900	19.670000	19.910000	+0.963%	45,900	-8.212%
2025-03-12	19.5200	19.740000	19.400000	19.720000	+1.388%	73,907	-7.328%
2025-03-11	19.5900	19.690000	19.432000	19.450000	-0.715%	22,601	-6.041%
2025-03-10	19.8000	19.888600	19.500000	19.590000	-0.961%	33,061	-6.713%
2025-03-07	19.9717	20.136600	19.760000	19.780000	-1.149%	25,230	-7.609%
2025-03-06	20.0400	20.180000	20.010000	20.010000	-0.249%	16,096	-8.671%
2025-03-05	20.1400	20.190000	19.970000	20.060000	-0.249%	16,990	-8.898%
2025-03-04	20.2100	20.210000	19.920100	20.110000	-0.691%	24,656	-9.125%
2025-03-03	20.2200	20.369900	20.210000	20.250000	+0.198%	10,915	-9.753%
2025-02-28	20.3700	20.388600	20.060000	20.210000	0.000%	44,262	-9.574%
2025-02-27	20.1900	20.285000	20.190000	20.210000	-0.457%	18,721	-9.574%
2025-02-26	20.3200	20.320000	20.120000	20.302700	+0.260%	15,321	-9.987%
2025-02-25	20.2000	20.290000	20.100000	20.250000	+1.048%	21,049	-9.753%
2025-02-24	20.0600	20.129900	19.942100	20.040000	+0.653%	19,254	-8.807%
2025-02-21	19.9500	20.060000	19.910000	19.910000	-0.201%	26,570	-8.212%
2025-02-20	20.0500	20.240000	19.940000	19.950000	-0.499%	21,279	-8.396%
2025-02-19	20.3200	20.385200	20.010000	20.050000	-0.922%	24,481	-8.853%
2025-02-18	20.3800	20.480000	20.220000	20.236500	-0.899%	21,033	-9.693%
2025-02-14	20.4000	20.430000	20.250000	20.420000	+1.296%	18,824	-10.504%
2025-02-13	20.0200	20.170000	20.010000	20.158800	+1.199%	19,377	-9.345%
2025-02-12	20.0400	20.100000	19.800000	19.920000	-1.581%	26,131	-8.258%
2025-02-11	20.2313	20.350000	20.200000	20.240000	-0.492%	16,462	-9.708%