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
stockNYSEPreferred Stock
At CloseOct 2, 2026
17.15USD-0.116%(-0.02)49,714
After-hoursOct 2, 2026 4:10:30 PM EDT
17.15USD+2.296%(+0.38)
CFG/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.39 | 17.61 | 17.08 | 17.15 | -0.116% | 49,714 | 0.000% |
| 2026-10-01 | 16.84 | 17.27 | 16.66 | 17.17 | +2.263% | 64,154 | -0.116% |
| 2026-09-30 | 16.76 | 17.11 | 16.50 | 16.79 | +0.179% | 137,407 | +2.144% |
| 2026-09-29 | 16.82 | 17.38 | 16.48 | 16.76 | -0.711% | 107,389 | +2.327% |
| 2026-09-28 | 17.00 | 17.38 | 16.80 | 16.88 | -1.171% | 68,000 | +1.600% |
| 2026-09-25 | 17.00 | 17.20 | 16.90 | 17.08 | +0.294% | 99,335 | +0.410% |
| 2026-09-24 | 17.12 | 17.24 | 16.92 | 17.03 | -1.333% | 100,375 | +0.705% |
| 2026-09-23 | 17.46 | 17.57 | 17.22 | 17.26 | -1.764% | 45,900 | -0.637% |
| 2026-09-22 | 17.54 | 17.60 | 17.49 | 17.57 | -0.170% | 79,894 | -2.390% |
| 2026-09-21 | 17.65 | 17.77 | 17.49 | 17.60 | -1.345% | 70,067 | -2.557% |
| 2026-09-18 | 17.80 | 17.88 | 17.65 | 17.84 | +0.174% | 30,684 | -3.868% |
| 2026-09-17 | 17.56 | 17.88 | 17.56 | 17.81 | +1.592% | 62,400 | -3.700% |
| 2026-09-16 | 17.35 | 17.78 | 17.35 | 17.53 | +0.863% | 44,305 | -2.168% |
| 2026-09-15 | 17.55 | 17.87 | 17.24 | 17.38 | -1.250% | 177,504 | -1.323% |
| 2026-09-14 | 17.56 | 17.82 | 17.54 | 17.60 | -0.845% | 58,467 | -2.557% |
| 2026-09-11 | 17.63 | 17.87 | 17.52 | 17.75 | +1.082% | 59,526 | -3.380% |
| 2026-09-10 | 17.79 | 17.85 | 17.40 | 17.56 | -1.735% | 71,854 | -2.335% |
| 2026-09-09 | 17.96 | 18.21 | 17.87 | 17.87 | -0.777% | 35,488 | -4.029% |
| 2026-09-08 | 18.10 | 18.43 | 17.93 | 18.01 | -0.630% | 72,323 | -4.775% |
| 2026-09-04 | 18.26 | 18.42 | 18.07 | 18.12 | -0.635% | 24,126 | -5.375% |
| 2026-09-03 | 18.22 | 18.44 | 18.16 | 18.24 | +0.330% | 27,482 | -5.976% |
| 2026-09-02 | 18.02 | 18.20 | 18.02 | 18.18 | -0.110% | 48,749 | -5.666% |
| 2026-09-01 | 18.15 | 18.20 | 17.85 | 18.20 | +0.110% | 88,417 | -5.769% |
| 2026-08-31 | 18.27 | 18.34 | 18.00 | 18.18 | -0.872% | 27,502 | -5.666% |
| 2026-08-28 | 18.44 | 18.61 | 18.32 | 18.34 | -0.542% | 26,104 | -6.489% |
| 2026-08-27 | 18.41 | 18.48 | 18.10 | 18.44 | +0.381% | 152,120 | -6.996% |
| 2026-08-26 | 18.25 | 18.41 | 18.14 | 18.37 | +0.054% | 23,327 | -6.641% |
| 2026-08-25 | 18.25 | 18.41 | 18.13 | 18.36 | +1.157% | 33,505 | -6.590% |
| 2026-08-24 | 18.00 | 18.26 | 18.00 | 18.15 | +0.610% | 59,238 | -5.510% |
| 2026-08-21 | 18.10 | 18.15 | 17.91 | 18.04 | -0.879% | 29,032 | -4.933% |
| 2026-08-20 | 17.93 | 18.23 | 17.70 | 18.20 | +1.336% | 40,355 | -5.769% |
| 2026-08-19 | 17.80 | 17.98 | 17.71 | 17.96 | +1.269% | 33,749 | -4.510% |
| 2026-08-18 | 17.80 | 18.12 | 17.63 | 17.73 | -0.365% | 34,322 | -3.299% |
| 2026-08-17 | 17.98 | 18.05 | 17.80 | 17.80 | -0.725% | 34,500 | -3.652% |
| 2026-08-14 | 17.90 | 17.99 | 17.85 | 17.93 | +0.168% | 37,271 | -4.350% |
| 2026-08-13 | 17.97 | 18.10 | 17.90 | 17.90 | -0.334% | 40,418 | -4.190% |
| 2026-08-12 | 18.03 | 18.09 | 17.96 | 17.96 | -0.388% | 25,148 | -4.510% |
| 2026-08-11 | 18.17 | 18.17 | 18.01 | 18.03 | -0.497% | 13,278 | -4.881% |
| 2026-08-10 | 18.06 | 18.21 | 18.03 | 18.12 | -0.330% | 34,336 | -5.353% |
| 2026-08-07 | 18.12 | 18.21 | 18.06 | 18.18 | +0.165% | 21,173 | -5.666% |
| 2026-08-06 | 18.27 | 18.27 | 18.06 | 18.15 | -0.384% | 40,095 | -5.510% |
| 2026-08-05 | 18.25 | 18.37 | 18.06 | 18.22 | -0.164% | 50,348 | -5.873% |
| 2026-08-04 | 18.27 | 18.37 | 18.23 | 18.25 | -0.137% | 51,699 | -6.027% |
| 2026-08-03 | 18.26 | 18.40 | 18.26 | 18.27 | +0.192% | 20,667 | -6.156% |
| 2026-07-31 | 18.34 | 18.44 | 18.20 | 18.24 | -0.491% | 68,791 | -5.976% |
| 2026-07-30 | 18.09 | 18.34 | 18.08 | 18.33 | +0.881% | 53,474 | -6.438% |
| 2026-07-29 | 18.13 | 18.22 | 18.10 | 18.17 | -0.110% | 34,612 | -5.614% |
| 2026-07-28 | 18.14 | 18.26 | 18.11 | 18.19 | 0.000% | 26,499 | -5.717% |
| 2026-07-27 | 18.30 | 18.30 | 18.07 | 18.19 | +0.220% | 41,379 | -5.717% |
| 2026-07-24 | 18.25 | 18.34 | 18.15 | 18.15 | -0.548% | 35,220 | -5.510% |
| 2026-07-23 | 18.46 | 18.50 | 18.20 | 18.25 | -1.458% | 60,785 | -6.027% |
| 2026-07-22 | 18.48 | 18.54 | 18.46 | 18.52 | -0.108% | 72,419 | -7.397% |
| 2026-07-21 | 18.55 | 18.58 | 18.50 | 18.54 | 0.000% | 29,513 | -7.497% |
| 2026-07-20 | 18.56 | 18.60 | 18.47 | 18.54 | -0.054% | 125,524 | -7.497% |
| 2026-07-17 | 18.48 | 18.55 | 18.46 | 18.55 | +0.433% | 45,724 | -7.547% |
| 2026-07-16 | 18.60 | 18.60 | 18.47 | 18.47 | -0.699% | 40,537 | -7.147% |
| 2026-07-15 | 18.50 | 18.73 | 18.46 | 18.60 | +0.758% | 126,121 | -7.796% |
| 2026-07-14 | 18.35 | 18.55 | 18.22 | 18.46 | +0.190% | 32,713 | -7.096% |
| 2026-07-13 | 18.24 | 18.58 | 18.21 | 18.43 | +0.628% | 98,074 | -6.920% |
| 2026-07-10 | 18.23 | 18.34 | 18.23 | 18.31 | -0.159% | 36,606 | -6.335% |
| 2026-07-09 | 18.30 | 18.38 | 18.21 | 18.34 | +0.159% | 37,777 | -6.484% |
| 2026-07-08 | 18.45 | 18.49 | 18.25 | 18.31 | -0.812% | 35,750 | -6.335% |
| 2026-07-07 | 18.50 | 18.50 | 18.40 | 18.46 | -0.109% | 39,886 | -7.096% |
| 2026-07-06 | 18.47 | 18.50 | 18.41 | 18.48 | +0.435% | 40,379 | -7.197% |
| 2026-07-02 | 18.32 | 18.40 | 18.17 | 18.40 | +0.489% | 19,948 | -6.793% |
| 2026-07-01 | 18.23 | 18.33 | 18.15 | 18.31 | +0.167% | 35,638 | -6.338% |
| 2026-06-30 | 18.27 | 18.32 | 18.15 | 18.28 | +0.329% | 200,560 | -6.182% |
| 2026-06-29 | 18.07 | 18.28 | 17.90 | 18.22 | +1.278% | 57,252 | -5.873% |
| 2026-06-26 | 17.95 | 18.03 | 17.88 | 17.99 | +0.056% | 44,615 | -4.669% |
| 2026-06-25 | 17.97 | 18.07 | 17.89 | 17.98 | +0.307% | 79,231 | -4.616% |
| 2026-06-24 | 17.97 | 17.97 | 17.77 | 17.93 | +0.420% | 64,756 | -4.324% |
| 2026-06-23 | 17.69 | 17.86 | 17.68 | 17.85 | +0.734% | 71,781 | -3.922% |
| 2026-06-22 | 17.90 | 18.00 | 17.71 | 17.72 | -1.116% | 63,162 | -3.217% |
| 2026-06-18 | 17.89 | 18.00 | 17.89 | 17.92 | -1.484% | 110,439 | -4.297% |
| 2026-06-17 | 18.30 | 18.33 | 18.14 | 18.19 | -0.547% | 225,819 | -5.717% |
| 2026-06-16 | 18.22 | 18.31 | 18.17 | 18.29 | +0.412% | 78,166 | -6.233% |
| 2026-06-15 | 18.20 | 18.26 | 18.12 | 18.21 | +0.358% | 175,116 | -5.847% |
| 2026-06-12 | 18.12 | 18.18 | 18.04 | 18.15 | +0.166% | 83,865 | -5.510% |
| 2026-06-11 | 17.99 | 18.12 | 17.99 | 18.12 | +0.723% | 52,039 | -5.353% |
| 2026-06-10 | 18.02 | 18.11 | 17.99 | 17.99 | -0.222% | 44,321 | -4.669% |
| 2026-06-09 | 18.15 | 18.15 | 18.00 | 18.03 | -0.524% | 41,504 | -4.881% |
| 2026-06-08 | 18.12 | 18.22 | 18.08 | 18.13 | +0.249% | 53,389 | -5.379% |
| 2026-06-05 | 18.22 | 18.22 | 18.08 | 18.08 | -0.823% | 42,852 | -5.144% |
| 2026-06-04 | 18.20 | 18.35 | 18.18 | 18.23 | +0.164% | 43,765 | -5.924% |
| 2026-06-03 | 18.32 | 18.36 | 18.13 | 18.20 | -0.925% | 48,614 | -5.770% |
| 2026-06-02 | 18.44 | 18.46 | 18.29 | 18.37 | -0.595% | 53,450 | -6.641% |
| 2026-06-01 | 18.45 | 18.55 | 18.41 | 18.48 | -0.108% | 38,919 | -7.197% |
| 2026-05-29 | 18.65 | 18.77 | 18.44 | 18.50 | -0.804% | 74,568 | -7.297% |
| 2026-05-28 | 18.60 | 18.73 | 18.59 | 18.65 | -0.054% | 35,553 | -8.043% |
| 2026-05-27 | 18.56 | 18.71 | 18.56 | 18.66 | +0.539% | 56,869 | -8.092% |
| 2026-05-26 | 18.60 | 18.64 | 18.50 | 18.56 | 0.000% | 38,749 | -7.597% |
| 2026-05-22 | 18.54 | 18.64 | 18.42 | 18.56 | +0.324% | 59,169 | -7.597% |
| 2026-05-21 | 18.61 | 18.71 | 18.42 | 18.50 | -0.804% | 56,974 | -7.297% |
| 2026-05-20 | 18.65 | 18.75 | 18.60 | 18.65 | 0.000% | 65,544 | -8.043% |
| 2026-05-19 | 18.80 | 19.07 | 18.62 | 18.65 | -1.297% | 38,536 | -8.043% |
| 2026-05-18 | 18.99 | 19.02 | 18.85 | 18.89 | -0.553% | 28,417 | -9.235% |
| 2026-05-15 | 19.03 | 19.05 | 19.00 | 19.00 | -0.628% | 14,030 | -9.737% |
| 2026-05-14 | 19.12 | 19.16 | 19.12 | 19.12 | +0.052% | 19,480 | -10.303% |
| 2026-05-13 | 19.14 | 19.14 | 19.03 | 19.11 | +0.026% | 29,527 | -10.256% |
| 2026-05-12 | 19.23 | 19.23 | 19.08 | 19.11 | -0.598% | 16,103 | -10.233% |
| 2026-05-11 | 19.25 | 19.25 | 19.17 | 19.22 | -0.104% | 28,990 | -10.770% |
| 2026-05-08 | 19.24 | 19.34 | 19.21 | 19.24 | 0.000% | 26,625 | -10.863% |
| 2026-05-07 | 19.44 | 19.44 | 19.24 | 19.24 | -0.311% | 27,226 | -10.863% |
| 2026-05-06 | 19.25 | 19.42 | 19.18 | 19.30 | +0.260% | 20,150 | -11.140% |
| 2026-05-05 | 19.13 | 19.25 | 19.12 | 19.25 | +0.733% | 35,493 | -10.909% |
| 2026-05-04 | 19.25 | 19.39 | 19.11 | 19.11 | -1.189% | 25,610 | -10.256% |
| 2026-05-01 | 19.35 | 19.42 | 19.28 | 19.34 | +0.052% | 14,924 | -11.324% |
| 2026-04-30 | 19.18 | 19.36 | 19.18 | 19.33 | +0.730% | 26,049 | -11.278% |
| 2026-04-29 | 19.31 | 19.35 | 19.18 | 19.19 | -0.724% | 20,009 | -10.631% |
| 2026-04-28 | 19.34 | 19.35 | 19.27 | 19.33 | -0.103% | 29,451 | -11.278% |
| 2026-04-27 | 19.20 | 19.39 | 19.19 | 19.35 | +0.676% | 29,179 | -11.370% |
| 2026-04-24 | 19.26 | 19.29 | 19.16 | 19.22 | +0.052% | 18,560 | -10.770% |
| 2026-04-23 | 19.17 | 19.30 | 19.13 | 19.21 | +0.156% | 24,733 | -10.724% |
| 2026-04-22 | 19.11 | 19.20 | 19.06 | 19.18 | +0.366% | 22,815 | -10.584% |
| 2026-04-21 | 19.19 | 19.25 | 19.08 | 19.11 | -0.261% | 24,575 | -10.256% |
| 2026-04-20 | 19.10 | 19.18 | 19.01 | 19.16 | +0.577% | 20,007 | -10.491% |
| 2026-04-17 | 19.10 | 19.20 | 19.05 | 19.05 | +0.158% | 24,933 | -9.974% |
| 2026-04-16 | 19.14 | 19.14 | 19.02 | 19.02 | -0.314% | 26,462 | -9.832% |
| 2026-04-15 | 19.02 | 19.14 | 19.02 | 19.08 | +0.263% | 19,926 | -10.115% |
| 2026-04-14 | 18.96 | 19.11 | 18.95 | 19.03 | +0.316% | 29,221 | -9.879% |
| 2026-04-13 | 19.00 | 19.09 | 18.92 | 18.97 | +0.012% | 28,784 | -9.594% |
| 2026-04-10 | 18.90 | 19.02 | 18.90 | 18.97 | -0.275% | 21,303 | -9.583% |
| 2026-04-09 | 18.83 | 19.08 | 18.83 | 19.02 | +1.009% | 20,331 | -9.832% |
| 2026-04-08 | 18.76 | 19.01 | 18.76 | 18.83 | +1.128% | 80,709 | -8.922% |
| 2026-04-07 | 18.68 | 18.75 | 18.59 | 18.62 | -0.325% | 40,002 | -7.895% |
| 2026-04-06 | 18.71 | 18.80 | 18.66 | 18.68 | +0.057% | 28,488 | -8.194% |
| 2026-04-02 | 18.56 | 18.74 | 18.56 | 18.67 | -0.107% | 20,498 | -8.141% |
| 2026-04-01 | 18.62 | 18.77 | 18.59 | 18.69 | +0.376% | 30,926 | -8.240% |
| 2026-03-31 | 18.67 | 18.79 | 18.55 | 18.62 | -0.587% | 156,950 | -7.895% |
| 2026-03-30 | 18.87 | 18.90 | 18.67 | 18.73 | -0.742% | 21,149 | -8.436% |
| 2026-03-27 | 18.89 | 18.98 | 18.78 | 18.87 | -0.684% | 35,780 | -9.115% |
| 2026-03-26 | 18.99 | 19.24 | 18.98 | 19.00 | -0.680% | 24,979 | -9.737% |
| 2026-03-25 | 19.23 | 19.33 | 19.05 | 19.13 | 0.000% | 27,143 | -10.350% |
| 2026-03-24 | 18.83 | 19.14 | 18.83 | 19.13 | +0.737% | 29,579 | -10.350% |
| 2026-03-23 | 18.96 | 19.16 | 18.78 | 18.99 | +0.105% | 28,200 | -9.689% |
| 2026-03-20 | 19.34 | 19.34 | 18.91 | 18.97 | -2.867% | 20,660 | -9.594% |
| 2026-03-19 | 19.57 | 19.61 | 19.48 | 19.53 | -0.408% | 17,764 | -12.186% |
| 2026-03-18 | 19.75 | 19.75 | 19.59 | 19.61 | -0.659% | 19,352 | -12.545% |
| 2026-03-17 | 19.74 | 19.76 | 19.66 | 19.74 | +0.509% | 27,386 | -13.121% |
| 2026-03-16 | 19.55 | 19.68 | 19.55 | 19.64 | +0.358% | 19,395 | -12.678% |
| 2026-03-13 | 19.66 | 19.73 | 19.32 | 19.57 | -0.255% | 19,298 | -12.366% |
| 2026-03-12 | 19.56 | 19.70 | 19.42 | 19.62 | +0.204% | 54,423 | -12.589% |
| 2026-03-11 | 19.65 | 19.83 | 19.57 | 19.58 | -0.508% | 12,137 | -12.411% |
| 2026-03-10 | 19.68 | 19.86 | 19.68 | 19.68 | 0.000% | 18,159 | -12.856% |
| 2026-03-09 | 19.83 | 19.83 | 19.61 | 19.68 | -0.756% | 34,563 | -12.856% |
| 2026-03-06 | 19.94 | 19.97 | 19.78 | 19.83 | -0.726% | 23,582 | -13.515% |
| 2026-03-05 | 20.06 | 20.08 | 19.94 | 19.98 | -0.424% | 22,657 | -14.143% |
| 2026-03-04 | 19.98 | 20.09 | 19.93 | 20.06 | +0.350% | 24,487 | -14.506% |
| 2026-03-03 | 19.85 | 20.01 | 19.82 | 19.99 | -0.250% | 21,501 | -14.207% |
| 2026-03-02 | 20.00 | 20.06 | 19.80 | 20.04 | +0.351% | 22,515 | -14.421% |
| 2026-02-27 | 19.99 | 20.05 | 19.76 | 19.97 | -0.399% | 89,163 | -14.121% |
| 2026-02-26 | 20.03 | 20.14 | 20.01 | 20.05 | -0.191% | 24,436 | -14.464% |
| 2026-02-25 | 20.11 | 20.13 | 20.01 | 20.09 | +0.442% | 17,936 | -14.627% |
| 2026-02-24 | 20.10 | 20.15 | 20.00 | 20.00 | -0.398% | 34,699 | -14.250% |
| 2026-02-23 | 20.10 | 20.16 | 20.05 | 20.08 | -0.594% | 23,287 | -14.592% |
| 2026-02-20 | 20.16 | 20.25 | 20.11 | 20.20 | +0.373% | 33,889 | -15.099% |
| 2026-02-19 | 20.06 | 20.18 | 20.03 | 20.13 | +0.174% | 15,483 | -14.783% |
| 2026-02-18 | 20.09 | 20.23 | 20.01 | 20.09 | 0.000% | 28,935 | -14.634% |
| 2026-02-17 | 19.97 | 20.09 | 19.88 | 20.09 | +0.853% | 35,446 | -14.634% |
| 2026-02-13 | 19.85 | 20.00 | 19.85 | 19.92 | +0.555% | 21,573 | -13.906% |
| 2026-02-12 | 19.80 | 19.94 | 19.80 | 19.81 | +0.051% | 37,646 | -13.428% |
| 2026-02-11 | 19.89 | 19.93 | 19.77 | 19.80 | -0.302% | 23,952 | -13.384% |
| 2026-02-10 | 19.69 | 19.89 | 19.69 | 19.86 | +0.608% | 27,251 | -13.646% |
| 2026-02-09 | 19.70 | 19.83 | 19.52 | 19.74 | +0.432% | 68,305 | -13.121% |
| 2026-02-06 | 19.59 | 19.67 | 19.43 | 19.66 | +0.950% | 32,917 | -12.745% |
| 2026-02-05 | 19.48 | 19.59 | 19.34 | 19.47 | +0.361% | 42,455 | -11.916% |
| 2026-02-04 | 19.53 | 19.67 | 19.34 | 19.40 | -0.767% | 26,557 | -11.598% |
| 2026-02-03 | 19.74 | 19.82 | 19.51 | 19.55 | -1.113% | 28,270 | -12.276% |
| 2026-02-02 | 19.85 | 19.86 | 19.74 | 19.77 | +0.152% | 37,783 | -13.252% |
| 2026-01-30 | 19.84 | 19.89 | 19.72 | 19.74 | -0.454% | 92,870 | -13.121% |
| 2026-01-29 | 19.94 | 19.94 | 19.80 | 19.83 | -0.468% | 46,140 | -13.515% |
| 2026-01-28 | 19.91 | 19.98 | 19.85 | 19.92 | -0.109% | 19,468 | -13.919% |
| 2026-01-27 | 19.95 | 20.00 | 19.90 | 19.95 | +0.226% | 28,206 | -14.014% |
| 2026-01-26 | 19.85 | 19.95 | 19.75 | 19.90 | +0.404% | 39,700 | -13.819% |
| 2026-01-23 | 19.76 | 19.87 | 19.72 | 19.82 | +0.253% | 36,123 | -13.471% |
| 2026-01-22 | 19.55 | 19.77 | 19.55 | 19.77 | +0.816% | 38,295 | -13.252% |
| 2026-01-21 | 19.58 | 19.62 | 19.45 | 19.61 | +0.667% | 46,283 | -12.545% |
| 2026-01-20 | 19.66 | 19.66 | 19.40 | 19.48 | -1.067% | 76,285 | -11.961% |
| 2026-01-16 | 19.67 | 19.79 | 19.63 | 19.69 | -0.101% | 36,517 | -12.900% |
| 2026-01-15 | 19.61 | 19.78 | 19.61 | 19.71 | +0.561% | 39,409 | -12.988% |
| 2026-01-14 | 19.59 | 19.65 | 19.52 | 19.60 | -0.153% | 44,620 | -12.500% |
| 2026-01-13 | 19.55 | 19.65 | 19.44 | 19.63 | +0.358% | 70,509 | -12.634% |
| 2026-01-12 | 19.45 | 19.57 | 19.40 | 19.56 | +0.359% | 47,168 | -12.321% |
| 2026-01-09 | 19.42 | 19.51 | 19.31 | 19.49 | +0.568% | 82,876 | -12.006% |
| 2026-01-08 | 19.35 | 19.43 | 19.35 | 19.38 | 0.000% | 21,746 | -11.507% |
| 2026-01-07 | 19.37 | 19.39 | 19.30 | 19.38 | +0.155% | 47,709 | -11.507% |
| 2026-01-06 | 19.43 | 19.43 | 19.25 | 19.35 | -0.103% | 34,381 | -11.370% |
| 2026-01-05 | 19.42 | 19.51 | 19.34 | 19.37 | 0.000% | 116,997 | -11.461% |
| 2026-01-02 | 19.17 | 19.41 | 19.10 | 19.37 | +1.308% | 43,879 | -11.461% |
| 2025-12-31 | 19.03 | 19.14 | 19.02 | 19.12 | +0.262% | 76,748 | -10.303% |
| 2025-12-30 | 19.09 | 19.16 | 19.02 | 19.07 | -0.209% | 77,455 | -10.068% |
| 2025-12-29 | 19.18 | 19.18 | 19.08 | 19.11 | -0.313% | 73,629 | -10.256% |
| 2025-12-26 | 19.15 | 19.18 | 19.04 | 19.17 | +0.209% | 56,120 | -10.537% |
| 2025-12-24 | 19.15 | 19.16 | 19.09 | 19.13 | +0.157% | 22,414 | -10.350% |
| 2025-12-23 | 19.09 | 19.18 | 19.08 | 19.10 | -0.209% | 108,211 | -10.209% |
| 2025-12-22 | 19.26 | 19.26 | 19.11 | 19.14 | -1.896% | 83,559 | -10.397% |
| 2025-12-19 | 19.48 | 19.62 | 19.44 | 19.51 | -0.230% | 45,231 | -12.096% |
| 2025-12-18 | 19.46 | 19.59 | 19.42 | 19.55 | +0.592% | 86,952 | -12.299% |
| 2025-12-17 | 19.49 | 19.52 | 19.41 | 19.44 | -0.308% | 79,224 | -11.780% |
| 2025-12-16 | 19.44 | 19.53 | 19.42 | 19.50 | +0.103% | 39,213 | -12.051% |
| 2025-12-15 | 19.50 | 19.53 | 19.39 | 19.48 | +0.103% | 57,943 | -11.961% |
| 2025-12-12 | 19.45 | 19.58 | 19.31 | 19.46 | -0.613% | 58,318 | -11.871% |
| 2025-12-11 | 19.43 | 19.65 | 19.42 | 19.58 | +0.462% | 36,392 | -12.411% |
| 2025-12-10 | 19.36 | 19.55 | 19.25 | 19.49 | +0.776% | 67,176 | -12.006% |
| 2025-12-09 | 19.32 | 19.38 | 19.24 | 19.34 | +0.207% | 54,134 | -11.324% |
| 2025-12-08 | 19.20 | 19.37 | 19.12 | 19.30 | +0.312% | 61,102 | -11.140% |
| 2025-12-05 | 19.39 | 19.40 | 19.05 | 19.24 | -0.774% | 92,202 | -10.863% |
| 2025-12-04 | 19.42 | 19.59 | 19.35 | 19.39 | -0.564% | 66,437 | -11.552% |
| 2025-12-03 | 19.34 | 19.53 | 19.25 | 19.50 | +0.515% | 43,878 | -12.051% |
| 2025-12-02 | 19.31 | 19.45 | 19.21 | 19.40 | +0.622% | 77,975 | -11.598% |
| 2025-12-01 | 19.05 | 19.29 | 19.05 | 19.28 | +0.837% | 55,564 | -11.048% |
| 2025-11-28 | 19.22 | 19.29 | 19.10 | 19.12 | -0.598% | 23,542 | -10.303% |
| 2025-11-26 | 19.14 | 19.28 | 19.11 | 19.23 | +0.601% | 38,404 | -10.840% |
| 2025-11-25 | 19.13 | 19.17 | 19.04 | 19.12 | +0.052% | 52,430 | -10.303% |
| 2025-11-24 | 19.26 | 19.26 | 19.03 | 19.11 | -0.313% | 35,443 | -10.256% |
| 2025-11-21 | 18.96 | 19.19 | 18.92 | 19.17 | +1.001% | 34,709 | -10.537% |
| 2025-11-20 | 19.11 | 19.18 | 18.94 | 18.98 | -0.836% | 53,348 | -9.642% |
| 2025-11-19 | 19.23 | 19.23 | 19.03 | 19.14 | -0.156% | 29,962 | -10.397% |
| 2025-11-18 | 19.26 | 19.39 | 19.07 | 19.17 | +0.052% | 46,080 | -10.537% |
| 2025-11-17 | 19.47 | 19.62 | 19.09 | 19.16 | -1.664% | 60,656 | -10.491% |
| 2025-11-14 | 19.70 | 19.74 | 19.45 | 19.48 | -0.944% | 45,911 | -11.980% |
| 2025-11-13 | 19.81 | 19.81 | 19.60 | 19.67 | -0.669% | 32,837 | -12.811% |
| 2025-11-12 | 19.81 | 19.88 | 19.73 | 19.80 | -0.038% | 38,373 | -13.395% |
| 2025-11-11 | 19.68 | 19.81 | 19.68 | 19.81 | +0.558% | 35,173 | -13.428% |
| 2025-11-10 | 19.75 | 19.82 | 19.70 | 19.70 | +0.203% | 37,688 | -12.944% |
| 2025-11-07 | 19.65 | 19.76 | 19.59 | 19.66 | -0.506% | 25,020 | -12.767% |
| 2025-11-06 | 19.82 | 19.86 | 19.66 | 19.76 | -0.175% | 37,028 | -13.208% |
| 2025-11-05 | 19.79 | 19.90 | 19.76 | 19.79 | +0.023% | 26,197 | -13.360% |
| 2025-11-04 | 19.84 | 20.01 | 19.75 | 19.79 | -0.851% | 28,847 | -13.341% |
| 2025-11-03 | 19.96 | 20.10 | 19.91 | 19.96 | +0.302% | 43,448 | -14.078% |
| 2025-10-31 | 19.87 | 19.99 | 19.78 | 19.90 | +0.151% | 49,579 | -13.819% |
| 2025-10-30 | 20.07 | 20.11 | 19.87 | 19.87 | -1.145% | 33,918 | -13.689% |
| 2025-10-29 | 20.25 | 20.39 | 20.09 | 20.10 | -0.984% | 37,343 | -14.677% |
| 2025-10-28 | 20.26 | 20.30 | 20.19 | 20.30 | +0.197% | 22,695 | -15.517% |
| 2025-10-27 | 20.41 | 20.41 | 20.25 | 20.26 | -0.049% | 25,119 | -15.350% |
| 2025-10-24 | 20.30 | 20.38 | 20.19 | 20.27 | +0.049% | 21,904 | -15.392% |
| 2025-10-23 | 20.26 | 20.30 | 20.18 | 20.26 | 0.000% | 16,294 | -15.350% |
| 2025-10-22 | 20.27 | 20.30 | 20.16 | 20.26 | -0.295% | 26,946 | -15.350% |
| 2025-10-21 | 20.20 | 20.39 | 20.20 | 20.32 | +0.544% | 13,139 | -15.600% |
| 2025-10-20 | 20.18 | 20.27 | 20.16 | 20.21 | +0.397% | 19,484 | -15.141% |
| 2025-10-17 | 20.30 | 20.35 | 20.03 | 20.13 | -0.396% | 22,164 | -14.804% |
| 2025-10-16 | 20.40 | 20.56 | 20.15 | 20.21 | -1.125% | 30,190 | -15.141% |
| 2025-10-15 | 20.45 | 20.50 | 20.33 | 20.44 | +0.690% | 15,240 | -16.096% |
| 2025-10-14 | 20.41 | 20.50 | 20.30 | 20.30 | -0.539% | 21,191 | -15.517% |
| 2025-10-13 | 20.47 | 20.55 | 20.38 | 20.41 | -0.049% | 14,576 | -15.973% |
| 2025-10-10 | 20.60 | 20.82 | 20.30 | 20.42 | -0.874% | 36,034 | -16.014% |
| 2025-10-09 | 20.70 | 20.74 | 20.53 | 20.60 | -0.483% | 29,035 | -16.748% |
| 2025-10-08 | 20.85 | 20.85 | 20.70 | 20.70 | -0.289% | 37,071 | -17.150% |
| 2025-10-07 | 20.84 | 20.93 | 20.71 | 20.76 | -0.528% | 18,229 | -17.389% |
| 2025-10-06 | 20.96 | 20.96 | 20.82 | 20.87 | -0.095% | 47,590 | -17.825% |
| 2025-10-03 | 20.91 | 20.91 | 20.75 | 20.89 | -0.096% | 60,426 | -17.903% |
| 2025-10-02 | 20.95 | 20.95 | 20.80 | 20.91 | -0.096% | 15,622 | -17.982% |
| 2025-10-01 | 20.78 | 20.95 | 20.72 | 20.93 | +0.722% | 19,020 | -18.060% |
| 2025-09-30 | 20.69 | 20.79 | 20.45 | 20.78 | +0.435% | 37,084 | -17.469% |
| 2025-09-29 | 20.65 | 20.73 | 20.52 | 20.69 | 0.000% | 24,992 | -17.110% |
| 2025-09-26 | 20.77 | 20.77 | 20.66 | 20.69 | -0.048% | 7,198 | -17.110% |
| 2025-09-25 | 20.89 | 20.89 | 20.58 | 20.70 | -1.099% | 24,756 | -17.150% |
| 2025-09-24 | 20.92 | 21.00 | 20.71 | 20.93 | +0.048% | 25,063 | -18.060% |
| 2025-09-23 | 20.96 | 21.16 | 20.83 | 20.92 | -0.381% | 34,915 | -18.021% |
| 2025-09-22 | 21.14 | 21.14 | 20.95 | 21.00 | -1.037% | 23,815 | -18.333% |
| 2025-09-19 | 21.24 | 21.28 | 21.00 | 21.22 | -1.531% | 32,830 | -19.180% |
| 2025-09-18 | 21.36 | 21.65 | 21.36 | 21.55 | +0.666% | 58,927 | -20.418% |
| 2025-09-17 | 21.54 | 21.70 | 21.31 | 21.41 | +0.035% | 45,947 | -19.888% |
| 2025-09-16 | 21.31 | 21.40 | 21.18 | 21.40 | +0.346% | 43,703 | -19.860% |
| 2025-09-15 | 21.04 | 21.35 | 20.86 | 21.33 | +1.893% | 57,025 | -19.583% |
| 2025-09-12 | 20.92 | 21.09 | 20.88 | 20.93 | -0.286% | 12,821 | -18.060% |
| 2025-09-11 | 20.92 | 21.06 | 20.92 | 20.99 | +0.720% | 54,245 | -18.294% |
| 2025-09-10 | 20.89 | 20.97 | 20.84 | 20.84 | +0.192% | 56,505 | -17.706% |
| 2025-09-09 | 20.64 | 20.80 | 20.52 | 20.80 | +0.776% | 36,052 | -17.548% |
| 2025-09-08 | 20.45 | 20.65 | 20.45 | 20.64 | +0.929% | 30,207 | -16.909% |
| 2025-09-05 | 20.29 | 20.50 | 20.15 | 20.45 | +1.489% | 42,960 | -16.137% |
| 2025-09-04 | 20.03 | 20.15 | 20.00 | 20.15 | +0.901% | 28,930 | -14.888% |
| 2025-09-03 | 19.93 | 20.08 | 19.93 | 19.97 | +0.554% | 23,519 | -14.121% |
| 2025-09-02 | 19.90 | 20.01 | 19.83 | 19.86 | -0.750% | 28,306 | -13.646% |
| 2025-08-29 | 20.26 | 20.29 | 20.01 | 20.01 | -1.574% | 173,707 | -14.293% |
| 2025-08-28 | 20.39 | 20.39 | 20.21 | 20.33 | 0.000% | 106,556 | -15.642% |
| 2025-08-27 | 20.17 | 20.34 | 20.12 | 20.33 | +0.247% | 50,051 | -15.642% |
| 2025-08-26 | 20.28 | 20.37 | 20.07 | 20.28 | +0.322% | 82,275 | -15.434% |
| 2025-08-25 | 20.27 | 20.41 | 20.14 | 20.21 | -0.173% | 25,472 | -15.162% |
| 2025-08-22 | 19.95 | 20.25 | 19.95 | 20.25 | +1.504% | 27,798 | -15.309% |
| 2025-08-21 | 19.99 | 20.00 | 19.94 | 19.95 | 0.000% | 27,971 | -14.035% |
| 2025-08-20 | 19.93 | 20.01 | 19.89 | 19.95 | +0.251% | 41,913 | -14.035% |
| 2025-08-19 | 19.96 | 20.12 | 19.90 | 19.90 | -0.251% | 23,991 | -13.819% |
| 2025-08-18 | 19.88 | 19.98 | 19.79 | 19.95 | +0.504% | 17,645 | -14.035% |
| 2025-08-15 | 19.94 | 20.02 | 19.85 | 19.85 | -0.451% | 26,065 | -13.602% |
| 2025-08-14 | 20.06 | 20.14 | 19.93 | 19.94 | -0.796% | 31,717 | -13.992% |
| 2025-08-13 | 20.05 | 20.13 | 20.01 | 20.10 | +0.676% | 28,961 | -14.677% |
| 2025-08-12 | 19.94 | 20.00 | 19.89 | 19.97 | +0.026% | 32,652 | -14.100% |
| 2025-08-11 | 19.87 | 20.04 | 19.87 | 19.96 | +0.100% | 19,126 | -14.078% |
| 2025-08-08 | 19.86 | 20.03 | 19.82 | 19.94 | +0.251% | 38,921 | -13.992% |
| 2025-08-07 | 20.14 | 20.14 | 19.85 | 19.89 | -0.500% | 24,531 | -13.776% |
| 2025-08-06 | 20.14 | 20.25 | 19.86 | 19.99 | -0.843% | 56,060 | -14.207% |
| 2025-08-05 | 20.32 | 20.43 | 20.14 | 20.16 | -1.031% | 137,314 | -14.931% |
| 2025-08-04 | 20.17 | 20.42 | 20.00 | 20.37 | +1.146% | 44,959 | -15.808% |
| 2025-08-01 | 20.00 | 20.27 | 19.92 | 20.14 | +0.445% | 29,865 | -14.843% |
| 2025-07-31 | 19.75 | 20.08 | 19.69 | 20.05 | +1.622% | 83,799 | -14.464% |
| 2025-07-30 | 19.81 | 20.21 | 19.72 | 19.73 | -0.554% | 55,166 | -13.077% |
| 2025-07-29 | 19.42 | 19.87 | 19.42 | 19.84 | +1.744% | 28,680 | -13.558% |
| 2025-07-28 | 19.54 | 19.60 | 19.45 | 19.50 | -0.612% | 28,508 | -12.051% |
| 2025-07-25 | 19.64 | 19.72 | 19.55 | 19.62 | +0.409% | 25,503 | -12.589% |
| 2025-07-24 | 19.41 | 19.54 | 19.41 | 19.54 | +0.308% | 26,197 | -12.231% |
| 2025-07-23 | 19.48 | 19.52 | 19.39 | 19.48 | -0.205% | 22,359 | -11.961% |
| 2025-07-22 | 19.40 | 19.52 | 19.33 | 19.52 | +0.051% | 16,823 | -12.141% |
| 2025-07-21 | 19.49 | 19.60 | 19.44 | 19.51 | +0.082% | 36,209 | -12.096% |
| 2025-07-18 | 19.45 | 19.74 | 19.36 | 19.49 | -0.184% | 39,446 | -12.024% |
| 2025-07-17 | 19.17 | 19.55 | 19.10 | 19.53 | +2.198% | 75,647 | -12.186% |
| 2025-07-16 | 19.13 | 19.30 | 19.09 | 19.11 | -0.295% | 34,202 | -10.256% |
| 2025-07-15 | 19.33 | 19.39 | 19.17 | 19.17 | -0.846% | 22,499 | -10.521% |
| 2025-07-14 | 19.40 | 19.50 | 19.28 | 19.33 | -0.668% | 33,847 | -11.278% |
| 2025-07-11 | 19.64 | 19.71 | 19.43 | 19.46 | -1.068% | 30,356 | -11.871% |
| 2025-07-10 | 19.55 | 19.70 | 19.46 | 19.67 | +0.306% | 23,532 | -12.811% |
| 2025-07-09 | 19.36 | 19.63 | 19.36 | 19.61 | +0.979% | 16,572 | -12.545% |
| 2025-07-08 | 19.19 | 19.43 | 19.19 | 19.42 | +0.883% | 22,148 | -11.689% |
| 2025-07-07 | 19.28 | 19.31 | 19.21 | 19.25 | -0.156% | 33,937 | -10.909% |
| 2025-07-03 | 19.24 | 19.34 | 19.16 | 19.28 | +0.521% | 15,110 | -11.048% |
| 2025-07-02 | 18.87 | 19.23 | 18.85 | 19.18 | +1.536% | 32,091 | -10.584% |
| 2025-07-01 | 18.77 | 19.06 | 18.74 | 18.89 | +0.747% | 57,131 | -9.211% |
| 2025-06-30 | 18.84 | 18.94 | 18.74 | 18.75 | -0.478% | 110,772 | -8.533% |
| 2025-06-27 | 18.93 | 19.01 | 18.84 | 18.84 | -0.473% | 22,839 | -8.970% |
| 2025-06-26 | 18.85 | 18.99 | 18.83 | 18.93 | +0.582% | 32,301 | -9.401% |
| 2025-06-25 | 18.92 | 18.99 | 18.81 | 18.82 | -0.634% | 21,487 | -8.874% |
| 2025-06-24 | 18.76 | 19.01 | 18.76 | 18.94 | +0.745% | 34,851 | -9.451% |
| 2025-06-23 | 18.82 | 18.86 | 18.65 | 18.80 | +0.160% | 26,807 | -8.777% |
| 2025-06-20 | 18.62 | 18.77 | 18.62 | 18.77 | -0.950% | 26,472 | -8.631% |
| 2025-06-18 | 18.85 | 19.03 | 18.85 | 18.95 | +0.212% | 49,725 | -9.499% |
| 2025-06-17 | 18.83 | 18.92 | 18.83 | 18.91 | +0.424% | 34,606 | -9.307% |
| 2025-06-16 | 18.99 | 19.10 | 18.77 | 18.83 | -0.842% | 62,868 | -8.922% |
| 2025-06-13 | 19.01 | 19.14 | 18.76 | 18.99 | -0.628% | 42,682 | -9.689% |
| 2025-06-12 | 19.12 | 19.17 | 19.04 | 19.11 | +0.105% | 23,610 | -10.256% |
| 2025-06-11 | 19.11 | 19.25 | 19.09 | 19.09 | 0.000% | 51,761 | -10.162% |
| 2025-06-10 | 19.04 | 19.15 | 19.03 | 19.09 | +0.249% | 24,309 | -10.162% |
| 2025-06-09 | 18.96 | 19.08 | 18.96 | 19.04 | +0.362% | 26,360 | -9.939% |
| 2025-06-06 | 19.05 | 19.09 | 18.96 | 18.97 | -0.725% | 20,018 | -9.613% |
| 2025-06-05 | 19.08 | 19.14 | 19.00 | 19.11 | +0.698% | 17,181 | -10.268% |
| 2025-06-04 | 18.95 | 19.08 | 18.95 | 18.98 | +0.264% | 34,544 | -9.642% |
| 2025-06-03 | 18.87 | 19.05 | 18.87 | 18.93 | +0.371% | 17,115 | -9.403% |
| 2025-06-02 | 18.93 | 18.95 | 18.80 | 18.86 | -0.580% | 23,604 | -9.067% |
| 2025-05-30 | 18.80 | 19.06 | 18.80 | 18.97 | +0.770% | 95,732 | -9.594% |
| 2025-05-29 | 18.88 | 18.98 | 18.81 | 18.82 | -0.080% | 29,332 | -8.898% |
| 2025-05-28 | 19.00 | 19.01 | 18.84 | 18.84 | -0.946% | 36,460 | -8.970% |
| 2025-05-27 | 18.91 | 19.03 | 18.88 | 19.02 | +1.063% | 27,679 | -9.832% |
| 2025-05-23 | 18.83 | 18.89 | 18.74 | 18.82 | -0.502% | 17,990 | -8.874% |
| 2025-05-22 | 18.83 | 18.95 | 18.81 | 18.91 | +0.165% | 38,794 | -9.331% |
| 2025-05-21 | 19.20 | 19.22 | 18.78 | 18.88 | -1.698% | 50,367 | -9.181% |
| 2025-05-20 | 19.20 | 19.28 | 19.16 | 19.21 | +0.076% | 28,458 | -10.724% |
| 2025-05-19 | 19.05 | 19.22 | 18.89 | 19.20 | +0.500% | 21,277 | -10.656% |
| 2025-05-16 | 19.16 | 19.20 | 19.04 | 19.10 | -0.105% | 26,189 | -10.209% |
| 2025-05-15 | 19.17 | 19.25 | 18.94 | 19.12 | +0.367% | 47,267 | -10.303% |
| 2025-05-14 | 19.38 | 19.38 | 19.03 | 19.05 | -1.398% | 40,440 | -9.974% |
| 2025-05-13 | 19.24 | 19.39 | 19.24 | 19.32 | +0.104% | 21,798 | -11.232% |
| 2025-05-12 | 19.31 | 19.50 | 19.26 | 19.30 | +0.364% | 28,397 | -11.140% |
| 2025-05-09 | 19.27 | 19.37 | 19.22 | 19.23 | -0.208% | 26,038 | -10.816% |
| 2025-05-08 | 19.35 | 19.49 | 19.26 | 19.27 | 0.000% | 22,915 | -11.002% |
| 2025-05-07 | 19.19 | 19.50 | 19.19 | 19.27 | +0.417% | 17,219 | -11.002% |
| 2025-05-06 | 19.33 | 19.38 | 19.19 | 19.19 | -0.260% | 10,924 | -10.631% |
| 2025-05-05 | 19.32 | 19.45 | 19.16 | 19.24 | -0.488% | 34,318 | -10.863% |
| 2025-05-02 | 19.16 | 19.58 | 19.16 | 19.33 | +0.910% | 38,196 | -11.298% |
| 2025-05-01 | 19.13 | 19.23 | 19.00 | 19.16 | +0.842% | 40,197 | -10.491% |
| 2025-04-30 | 19.08 | 19.08 | 18.87 | 19.00 | -0.419% | 44,929 | -9.737% |
| 2025-04-29 | 18.98 | 19.20 | 18.98 | 19.08 | +0.422% | 57,480 | -10.115% |
| 2025-04-28 | 18.87 | 19.00 | 18.82 | 19.00 | +0.795% | 46,031 | -9.736% |
| 2025-04-25 | 18.85 | 18.86 | 18.70 | 18.85 | +0.160% | 14,164 | -9.019% |
| 2025-04-24 | 18.70 | 18.88 | 18.66 | 18.82 | +1.182% | 39,029 | -8.873% |
| 2025-04-23 | 18.63 | 18.76 | 18.54 | 18.60 | +0.922% | 27,219 | -7.796% |
| 2025-04-22 | 18.52 | 18.61 | 18.27 | 18.43 | +0.655% | 32,018 | -6.945% |
| 2025-04-21 | 18.46 | 18.50 | 18.25 | 18.31 | -0.489% | 27,129 | -6.335% |
| 2025-04-17 | 18.33 | 18.58 | 18.33 | 18.40 | +0.079% | 24,355 | -6.793% |
| 2025-04-16 | 18.25 | 18.47 | 18.19 | 18.39 | +0.687% | 35,981 | -6.719% |
| 2025-04-15 | 18.20 | 18.39 | 18.13 | 18.26 | +0.330% | 38,891 | -6.079% |
| 2025-04-14 | 18.12 | 18.28 | 18.05 | 18.20 | 0.000% | 31,864 | -5.769% |