CFG/PH
Citizens Financial Group, Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series H
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.40USD+0.794%(+0.20)54,781
After-hoursOct 2, 2026 4:10:30 PM EDT
25.40USD0.000%(0.00)
CFG/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.21 | 25.55 | 25.05 | 25.40 | +0.794% | 54,781 | 0.000% |
| 2026-10-01 | 25.07 | 25.40 | 24.92 | 25.20 | -0.395% | 72,444 | +0.794% |
| 2026-09-30 | 24.80 | 25.30 | 24.55 | 25.30 | +2.016% | 141,069 | +0.395% |
| 2026-09-29 | 25.22 | 25.22 | 24.54 | 24.80 | -1.313% | 44,885 | +2.419% |
| 2026-09-28 | 25.09 | 25.27 | 25.00 | 25.13 | +0.239% | 28,284 | +1.074% |
| 2026-09-25 | 25.20 | 25.20 | 25.01 | 25.07 | -0.634% | 36,889 | +1.316% |
| 2026-09-24 | 25.29 | 25.45 | 25.04 | 25.23 | -0.237% | 54,962 | +0.674% |
| 2026-09-23 | 25.59 | 25.59 | 25.19 | 25.29 | -1.365% | 63,859 | +0.435% |
| 2026-09-22 | 25.88 | 25.88 | 25.61 | 25.64 | -0.697% | 74,540 | -0.936% |
| 2026-09-21 | 25.80 | 25.99 | 25.73 | 25.82 | -1.149% | 32,151 | -1.627% |
| 2026-09-18 | 26.07 | 26.33 | 26.01 | 26.12 | -0.115% | 22,303 | -2.757% |
| 2026-09-17 | 26.17 | 26.42 | 26.11 | 26.15 | +0.001% | 36,688 | -2.868% |
| 2026-09-16 | 25.97 | 26.27 | 25.91 | 26.15 | +0.692% | 35,736 | -2.867% |
| 2026-09-15 | 26.02 | 26.11 | 25.80 | 25.97 | -0.038% | 59,095 | -2.195% |
| 2026-09-14 | 25.93 | 26.08 | 25.86 | 25.98 | +0.269% | 29,115 | -2.232% |
| 2026-09-11 | 25.89 | 26.06 | 25.86 | 25.91 | +0.234% | 21,532 | -1.970% |
| 2026-09-10 | 25.79 | 26.07 | 25.65 | 25.85 | -0.193% | 31,452 | -1.741% |
| 2026-09-09 | 25.91 | 26.08 | 25.86 | 25.90 | -0.346% | 18,498 | -1.931% |
| 2026-09-08 | 26.05 | 26.12 | 25.97 | 25.99 | -0.383% | 30,651 | -2.270% |
| 2026-09-04 | 25.93 | 26.12 | 25.93 | 26.09 | +0.501% | 22,422 | -2.645% |
| 2026-09-03 | 26.02 | 26.12 | 25.86 | 25.96 | +0.348% | 27,870 | -2.157% |
| 2026-09-02 | 25.93 | 26.02 | 25.81 | 25.87 | 0.000% | 20,834 | -1.817% |
| 2026-09-01 | 25.87 | 25.95 | 25.80 | 25.87 | -0.231% | 87,929 | -1.817% |
| 2026-08-31 | 25.80 | 25.97 | 25.58 | 25.93 | +0.404% | 30,530 | -2.044% |
| 2026-08-28 | 25.88 | 25.95 | 25.81 | 25.83 | -0.094% | 12,536 | -1.648% |
| 2026-08-27 | 25.94 | 25.96 | 25.80 | 25.85 | 0.000% | 10,872 | -1.741% |
| 2026-08-26 | 25.95 | 25.99 | 25.81 | 25.85 | -0.154% | 18,583 | -1.741% |
| 2026-08-25 | 25.69 | 26.01 | 25.60 | 25.89 | +0.818% | 109,225 | -1.893% |
| 2026-08-24 | 25.55 | 25.86 | 25.55 | 25.68 | +0.352% | 24,840 | -1.090% |
| 2026-08-21 | 25.67 | 25.74 | 25.54 | 25.59 | -0.312% | 15,624 | -0.742% |
| 2026-08-20 | 25.59 | 25.92 | 25.54 | 25.67 | +0.273% | 26,906 | -1.052% |
| 2026-08-19 | 25.55 | 25.64 | 25.41 | 25.60 | +0.392% | 33,826 | -0.781% |
| 2026-08-18 | 25.68 | 25.78 | 25.35 | 25.50 | -1.278% | 54,352 | -0.392% |
| 2026-08-17 | 25.91 | 26.07 | 25.76 | 25.83 | -0.596% | 27,167 | -1.665% |
| 2026-08-14 | 25.90 | 26.05 | 25.85 | 25.98 | -0.019% | 17,153 | -2.251% |
| 2026-08-13 | 26.08 | 26.12 | 25.99 | 25.99 | 0.000% | 17,924 | -2.270% |
| 2026-08-12 | 25.88 | 26.00 | 25.78 | 25.99 | +0.425% | 25,837 | -2.270% |
| 2026-08-11 | 25.83 | 25.90 | 25.64 | 25.88 | +0.740% | 26,038 | -1.855% |
| 2026-08-10 | 25.62 | 25.82 | 25.62 | 25.69 | -0.039% | 16,682 | -1.129% |
| 2026-08-07 | 25.80 | 25.80 | 25.70 | 25.70 | -0.117% | 26,289 | -1.167% |
| 2026-08-06 | 25.95 | 26.01 | 25.67 | 25.73 | -0.580% | 30,141 | -1.283% |
| 2026-08-05 | 25.91 | 26.07 | 25.84 | 25.88 | -0.366% | 48,487 | -1.855% |
| 2026-08-04 | 25.96 | 26.10 | 25.78 | 25.98 | +0.328% | 14,614 | -2.214% |
| 2026-08-03 | 25.92 | 26.00 | 25.79 | 25.89 | +0.271% | 27,982 | -1.893% |
| 2026-07-31 | 25.84 | 25.88 | 25.77 | 25.82 | +0.194% | 43,792 | -1.627% |
| 2026-07-30 | 25.89 | 25.89 | 25.75 | 25.77 | -0.194% | 20,475 | -1.436% |
| 2026-07-29 | 25.91 | 25.91 | 25.76 | 25.82 | -0.270% | 16,716 | -1.627% |
| 2026-07-28 | 25.79 | 25.92 | 25.77 | 25.89 | +0.310% | 22,123 | -1.893% |
| 2026-07-27 | 25.87 | 25.87 | 25.76 | 25.81 | +0.194% | 14,903 | -1.589% |
| 2026-07-24 | 25.84 | 25.91 | 25.76 | 25.76 | 0.000% | 13,350 | -1.398% |
| 2026-07-23 | 25.97 | 25.98 | 25.76 | 25.76 | -0.847% | 19,828 | -1.398% |
| 2026-07-22 | 25.85 | 25.99 | 25.85 | 25.98 | +0.542% | 17,427 | -2.232% |
| 2026-07-21 | 25.85 | 25.94 | 25.78 | 25.84 | -0.462% | 18,605 | -1.703% |
| 2026-07-20 | 25.94 | 25.96 | 25.80 | 25.96 | +0.077% | 21,969 | -2.157% |
| 2026-07-17 | 25.88 | 25.94 | 25.77 | 25.94 | +0.290% | 19,997 | -2.082% |
| 2026-07-16 | 25.78 | 25.94 | 25.77 | 25.86 | +0.097% | 21,473 | -1.798% |
| 2026-07-15 | 25.87 | 25.87 | 25.66 | 25.84 | +0.271% | 31,838 | -1.703% |
| 2026-07-14 | 25.83 | 25.91 | 25.68 | 25.77 | +0.039% | 29,235 | -1.436% |
| 2026-07-13 | 25.69 | 25.81 | 25.69 | 25.76 | +0.253% | 31,937 | -1.398% |
| 2026-07-10 | 25.69 | 25.75 | 25.61 | 25.70 | +0.156% | 27,181 | -1.148% |
| 2026-07-09 | 25.68 | 25.70 | 25.58 | 25.66 | +0.293% | 21,770 | -0.994% |
| 2026-07-08 | 25.70 | 25.71 | 25.55 | 25.58 | -0.525% | 40,136 | -0.704% |
| 2026-07-07 | 25.72 | 25.72 | 25.63 | 25.71 | +0.136% | 31,862 | -1.225% |
| 2026-07-06 | 25.63 | 25.73 | 25.55 | 25.68 | +0.548% | 23,272 | -1.090% |
| 2026-07-02 | 25.60 | 25.65 | 25.54 | 25.54 | -0.078% | 12,862 | -0.548% |
| 2026-07-01 | 25.49 | 25.64 | 25.45 | 25.56 | -0.117% | 25,964 | -0.626% |
| 2026-06-30 | 25.52 | 25.66 | 25.38 | 25.59 | +0.353% | 122,069 | -0.742% |
| 2026-06-29 | 25.48 | 25.56 | 25.44 | 25.50 | +0.236% | 23,137 | -0.392% |
| 2026-06-26 | 25.36 | 25.46 | 25.35 | 25.44 | +0.197% | 48,210 | -0.157% |
| 2026-06-25 | 25.40 | 25.43 | 25.29 | 25.39 | +0.276% | 36,231 | +0.039% |
| 2026-06-24 | 25.34 | 25.46 | 25.26 | 25.32 | +0.119% | 29,899 | +0.316% |
| 2026-06-23 | 25.25 | 25.33 | 25.25 | 25.29 | -0.040% | 31,749 | +0.435% |
| 2026-06-22 | 25.41 | 25.41 | 25.26 | 25.30 | -0.315% | 49,534 | +0.395% |
| 2026-06-18 | 25.41 | 25.48 | 25.38 | 25.38 | -1.818% | 42,766 | +0.079% |
| 2026-06-17 | 25.85 | 25.96 | 25.81 | 25.85 | 0.000% | 38,909 | -1.741% |
| 2026-06-16 | 25.84 | 25.90 | 25.81 | 25.85 | 0.000% | 36,254 | -1.741% |
| 2026-06-15 | 25.81 | 25.86 | 25.75 | 25.85 | +0.349% | 89,522 | -1.741% |
| 2026-06-12 | 25.83 | 25.86 | 25.75 | 25.76 | -0.116% | 19,514 | -1.398% |
| 2026-06-11 | 25.73 | 25.84 | 25.73 | 25.79 | +0.350% | 19,732 | -1.512% |
| 2026-06-10 | 25.71 | 25.77 | 25.70 | 25.70 | -0.039% | 16,057 | -1.167% |
| 2026-06-09 | 25.84 | 25.86 | 25.67 | 25.71 | -0.310% | 43,754 | -1.206% |
| 2026-06-08 | 25.86 | 25.92 | 25.75 | 25.79 | -0.039% | 13,425 | -1.512% |
| 2026-06-05 | 25.81 | 25.89 | 25.68 | 25.80 | -0.155% | 17,967 | -1.550% |
| 2026-06-04 | 25.79 | 25.89 | 25.79 | 25.84 | +0.194% | 17,684 | -1.703% |
| 2026-06-03 | 25.92 | 25.95 | 25.69 | 25.79 | -0.578% | 44,054 | -1.512% |
| 2026-06-02 | 25.89 | 25.99 | 25.87 | 25.94 | -0.039% | 16,876 | -2.082% |
| 2026-06-01 | 25.88 | 25.96 | 25.85 | 25.95 | +0.270% | 23,527 | -2.119% |
| 2026-05-29 | 26.10 | 26.10 | 25.88 | 25.88 | -0.614% | 45,077 | -1.855% |
| 2026-05-28 | 26.10 | 26.11 | 26.01 | 26.04 | +0.038% | 19,065 | -2.458% |
| 2026-05-27 | 26.03 | 26.21 | 25.92 | 26.03 | +0.231% | 36,243 | -2.420% |
| 2026-05-26 | 25.97 | 26.04 | 25.82 | 25.97 | +0.503% | 26,930 | -2.195% |
| 2026-05-22 | 25.89 | 25.92 | 25.83 | 25.84 | -0.155% | 17,071 | -1.703% |
| 2026-05-21 | 25.91 | 25.93 | 25.74 | 25.88 | 0.000% | 54,134 | -1.855% |
| 2026-05-20 | 25.90 | 25.96 | 25.80 | 25.88 | +0.155% | 33,554 | -1.855% |
| 2026-05-19 | 25.93 | 25.93 | 25.79 | 25.84 | -0.615% | 21,425 | -1.703% |
| 2026-05-18 | 26.18 | 26.18 | 25.86 | 26.00 | -0.269% | 26,739 | -2.308% |
| 2026-05-15 | 26.22 | 26.22 | 26.00 | 26.07 | -0.724% | 23,929 | -2.570% |
| 2026-05-14 | 26.28 | 26.29 | 26.22 | 26.26 | -0.190% | 22,970 | -3.275% |
| 2026-05-13 | 26.32 | 26.32 | 26.21 | 26.31 | +0.113% | 16,106 | -3.458% |
| 2026-05-12 | 26.35 | 26.35 | 26.19 | 26.28 | -0.227% | 19,608 | -3.349% |
| 2026-05-11 | 26.24 | 26.35 | 26.21 | 26.34 | +0.573% | 32,535 | -3.569% |
| 2026-05-08 | 26.17 | 26.21 | 26.11 | 26.19 | +0.153% | 22,953 | -3.016% |
| 2026-05-07 | 26.17 | 26.17 | 26.09 | 26.15 | -0.038% | 11,975 | -2.868% |
| 2026-05-06 | 26.08 | 26.16 | 25.91 | 26.16 | +0.945% | 27,494 | -2.905% |
| 2026-05-05 | 25.85 | 25.96 | 25.81 | 25.91 | +0.251% | 39,169 | -1.987% |
| 2026-05-04 | 25.84 | 25.93 | 25.75 | 25.85 | -0.270% | 13,247 | -1.741% |
| 2026-05-01 | 25.99 | 26.04 | 25.85 | 25.92 | -0.116% | 10,867 | -2.006% |
| 2026-04-30 | 25.87 | 25.99 | 25.69 | 25.95 | +0.679% | 30,170 | -2.119% |
| 2026-04-29 | 25.85 | 25.85 | 25.72 | 25.77 | -0.290% | 12,156 | -1.455% |
| 2026-04-28 | 25.79 | 25.88 | 25.75 | 25.85 | 0.000% | 17,484 | -1.741% |
| 2026-04-27 | 25.93 | 25.98 | 25.85 | 25.85 | -0.039% | 20,118 | -1.741% |
| 2026-04-24 | 25.92 | 25.95 | 25.85 | 25.86 | -0.347% | 26,088 | -1.779% |
| 2026-04-23 | 25.96 | 25.97 | 25.90 | 25.95 | +0.135% | 11,106 | -2.119% |
| 2026-04-22 | 26.00 | 26.00 | 25.81 | 25.91 | -0.135% | 18,374 | -1.987% |
| 2026-04-21 | 25.99 | 26.00 | 25.82 | 25.95 | 0.000% | 18,860 | -2.119% |
| 2026-04-20 | 25.85 | 26.02 | 25.85 | 25.95 | 0.000% | 8,327 | -2.119% |
| 2026-04-17 | 25.91 | 26.07 | 25.91 | 25.95 | +0.193% | 24,774 | -2.119% |
| 2026-04-16 | 25.96 | 25.99 | 25.86 | 25.90 | -0.327% | 30,185 | -1.931% |
| 2026-04-15 | 26.07 | 26.07 | 25.89 | 25.98 | -0.058% | 19,478 | -2.251% |
| 2026-04-14 | 25.82 | 26.00 | 25.82 | 26.00 | +0.853% | 16,241 | -2.308% |
| 2026-04-13 | 25.74 | 25.86 | 25.70 | 25.78 | +0.155% | 8,127 | -1.474% |
| 2026-04-10 | 25.96 | 25.96 | 25.70 | 25.74 | -0.579% | 13,548 | -1.321% |
| 2026-04-09 | 25.84 | 25.92 | 25.67 | 25.89 | +0.622% | 27,669 | -1.893% |
| 2026-04-08 | 25.91 | 25.93 | 25.72 | 25.73 | +0.175% | 41,014 | -1.283% |
| 2026-04-07 | 25.80 | 25.80 | 25.65 | 25.68 | -0.369% | 11,140 | -1.110% |
| 2026-04-06 | 25.77 | 25.81 | 25.67 | 25.78 | +0.117% | 24,057 | -1.474% |
| 2026-04-02 | 25.57 | 25.75 | 25.57 | 25.75 | +0.468% | 13,417 | -1.359% |
| 2026-04-01 | 25.40 | 25.67 | 25.39 | 25.63 | +1.025% | 30,243 | -0.897% |
| 2026-03-31 | 25.50 | 25.50 | 25.29 | 25.37 | -0.314% | 132,060 | +0.118% |
| 2026-03-30 | 25.49 | 25.61 | 25.40 | 25.45 | -0.020% | 17,417 | -0.196% |
| 2026-03-27 | 25.65 | 25.68 | 25.36 | 25.45 | -0.274% | 22,465 | -0.216% |
| 2026-03-26 | 25.86 | 26.01 | 25.52 | 25.52 | -1.295% | 26,081 | -0.490% |
| 2026-03-25 | 25.98 | 26.07 | 25.75 | 25.86 | +0.077% | 23,449 | -1.779% |
| 2026-03-24 | 25.64 | 25.91 | 25.64 | 25.84 | +0.233% | 71,455 | -1.703% |
| 2026-03-23 | 25.65 | 25.78 | 25.57 | 25.78 | +0.821% | 31,152 | -1.474% |
| 2026-03-20 | 25.68 | 25.71 | 25.49 | 25.57 | -2.181% | 37,499 | -0.665% |
| 2026-03-19 | 26.09 | 26.14 | 26.00 | 26.14 | +0.153% | 20,251 | -2.831% |
| 2026-03-18 | 26.14 | 26.24 | 26.10 | 26.10 | -0.153% | 14,519 | -2.682% |
| 2026-03-17 | 26.17 | 26.27 | 26.08 | 26.14 | -0.038% | 27,522 | -2.831% |
| 2026-03-16 | 26.19 | 26.22 | 26.05 | 26.15 | +0.115% | 34,453 | -2.868% |
| 2026-03-13 | 26.16 | 26.16 | 25.99 | 26.12 | -0.038% | 15,725 | -2.757% |
| 2026-03-12 | 26.13 | 26.13 | 26.01 | 26.13 | +0.192% | 11,522 | -2.794% |
| 2026-03-11 | 26.22 | 26.23 | 26.08 | 26.08 | -0.344% | 22,041 | -2.607% |
| 2026-03-10 | 26.13 | 26.21 | 26.12 | 26.17 | +0.153% | 17,251 | -2.942% |
| 2026-03-09 | 26.09 | 26.25 | 26.02 | 26.13 | +0.038% | 27,671 | -2.794% |
| 2026-03-06 | 26.16 | 26.19 | 26.04 | 26.12 | -0.419% | 27,857 | -2.757% |
| 2026-03-05 | 26.23 | 26.35 | 26.18 | 26.23 | -0.418% | 21,065 | -3.164% |
| 2026-03-04 | 26.30 | 26.36 | 26.22 | 26.34 | +0.152% | 19,114 | -3.569% |
| 2026-03-03 | 26.31 | 26.31 | 26.17 | 26.30 | -0.228% | 13,902 | -3.422% |
| 2026-03-02 | 26.25 | 26.42 | 26.25 | 26.36 | +0.419% | 39,072 | -3.642% |
| 2026-02-27 | 26.32 | 26.32 | 26.08 | 26.25 | -0.304% | 149,342 | -3.238% |
| 2026-02-26 | 26.49 | 26.56 | 26.31 | 26.33 | -0.416% | 129,700 | -3.532% |
| 2026-02-25 | 26.50 | 26.50 | 26.41 | 26.44 | -0.038% | 26,148 | -3.933% |
| 2026-02-24 | 26.50 | 26.50 | 26.41 | 26.45 | -0.038% | 16,066 | -3.970% |
| 2026-02-23 | 26.60 | 26.60 | 26.38 | 26.46 | -0.339% | 49,384 | -4.006% |
| 2026-02-20 | 26.58 | 26.63 | 26.55 | 26.55 | -0.188% | 14,494 | -4.331% |
| 2026-02-19 | 26.59 | 26.62 | 26.52 | 26.60 | +0.110% | 33,767 | -4.511% |
| 2026-02-18 | 26.67 | 26.67 | 26.52 | 26.57 | -0.222% | 31,791 | -4.407% |
| 2026-02-17 | 26.65 | 26.69 | 26.56 | 26.63 | +0.226% | 26,330 | -4.619% |
| 2026-02-13 | 26.58 | 26.65 | 26.54 | 26.57 | +0.038% | 25,854 | -4.403% |
| 2026-02-12 | 26.52 | 26.60 | 26.49 | 26.56 | +0.075% | 22,518 | -4.367% |
| 2026-02-11 | 26.55 | 26.62 | 26.44 | 26.54 | +0.113% | 18,351 | -4.295% |
| 2026-02-10 | 26.50 | 26.52 | 26.38 | 26.51 | +0.335% | 9,807 | -4.187% |
| 2026-02-09 | 26.41 | 26.46 | 26.34 | 26.42 | +0.234% | 14,448 | -3.867% |
| 2026-02-06 | 26.29 | 26.40 | 26.27 | 26.36 | +0.228% | 13,503 | -3.642% |
| 2026-02-05 | 26.34 | 26.34 | 26.23 | 26.30 | -0.265% | 29,560 | -3.422% |
| 2026-02-04 | 26.34 | 26.41 | 26.28 | 26.37 | +0.114% | 16,995 | -3.678% |
| 2026-02-03 | 26.30 | 26.35 | 26.24 | 26.34 | +0.030% | 23,731 | -3.569% |
| 2026-02-02 | 26.30 | 26.35 | 26.29 | 26.33 | +0.312% | 20,659 | -3.539% |
| 2026-01-30 | 26.28 | 26.30 | 26.18 | 26.25 | +0.038% | 16,546 | -3.238% |
| 2026-01-29 | 26.41 | 26.43 | 26.20 | 26.24 | -0.455% | 50,700 | -3.201% |
| 2026-01-28 | 26.38 | 26.43 | 26.36 | 26.36 | -0.104% | 16,070 | -3.642% |
| 2026-01-27 | 26.47 | 26.47 | 26.38 | 26.39 | -0.161% | 10,500 | -3.742% |
| 2026-01-26 | 26.51 | 26.51 | 26.41 | 26.43 | -0.113% | 13,845 | -3.897% |
| 2026-01-23 | 26.49 | 26.55 | 26.40 | 26.46 | +0.038% | 20,681 | -4.006% |
| 2026-01-22 | 26.49 | 26.58 | 26.42 | 26.45 | +0.038% | 24,479 | -3.970% |
| 2026-01-21 | 26.50 | 26.67 | 26.39 | 26.44 | +0.038% | 19,469 | -3.933% |
| 2026-01-20 | 26.39 | 26.49 | 26.35 | 26.43 | -0.227% | 35,164 | -3.897% |
| 2026-01-16 | 26.54 | 26.63 | 26.48 | 26.49 | -0.376% | 12,421 | -4.115% |
| 2026-01-15 | 26.57 | 26.68 | 26.54 | 26.59 | +0.302% | 19,958 | -4.475% |
| 2026-01-14 | 26.57 | 26.57 | 26.46 | 26.51 | -0.188% | 28,778 | -4.187% |
| 2026-01-13 | 26.57 | 26.59 | 26.46 | 26.56 | +0.151% | 23,764 | -4.367% |
| 2026-01-12 | 26.55 | 26.63 | 26.43 | 26.52 | 0.000% | 48,846 | -4.223% |
| 2026-01-09 | 26.51 | 26.56 | 26.38 | 26.52 | +0.265% | 28,251 | -4.223% |
| 2026-01-08 | 26.44 | 26.53 | 26.37 | 26.45 | +0.038% | 37,017 | -3.970% |
| 2026-01-07 | 26.45 | 26.45 | 26.33 | 26.44 | +0.380% | 41,928 | -3.933% |
| 2026-01-06 | 26.44 | 26.49 | 26.28 | 26.34 | -0.152% | 22,305 | -3.569% |
| 2026-01-05 | 26.50 | 26.60 | 26.34 | 26.38 | -0.453% | 33,183 | -3.715% |
| 2026-01-02 | 26.48 | 26.53 | 26.31 | 26.50 | +0.569% | 30,969 | -4.151% |
| 2025-12-31 | 26.25 | 26.35 | 26.25 | 26.35 | +0.228% | 35,854 | -3.605% |
| 2025-12-30 | 26.41 | 26.41 | 26.23 | 26.29 | -0.303% | 27,416 | -3.385% |
| 2025-12-29 | 26.44 | 26.45 | 26.32 | 26.37 | -0.491% | 15,358 | -3.678% |
| 2025-12-26 | 26.56 | 26.56 | 26.44 | 26.50 | +0.113% | 40,875 | -4.151% |
| 2025-12-24 | 26.47 | 26.56 | 26.40 | 26.47 | 0.000% | 16,173 | -4.042% |
| 2025-12-23 | 26.56 | 26.56 | 26.36 | 26.47 | -0.077% | 34,733 | -4.042% |
| 2025-12-22 | 26.43 | 26.72 | 26.25 | 26.49 | -1.192% | 30,950 | -4.117% |
| 2025-12-19 | 26.82 | 26.82 | 26.66 | 26.81 | -0.037% | 29,255 | -5.259% |
| 2025-12-18 | 26.58 | 26.82 | 26.54 | 26.82 | +0.789% | 41,495 | -5.295% |
| 2025-12-17 | 26.61 | 26.61 | 26.52 | 26.61 | +0.113% | 18,722 | -4.547% |
| 2025-12-16 | 26.54 | 26.60 | 26.48 | 26.58 | +0.302% | 16,557 | -4.439% |
| 2025-12-15 | 26.68 | 26.75 | 26.50 | 26.50 | -0.523% | 39,478 | -4.151% |
| 2025-12-12 | 26.62 | 26.74 | 26.61 | 26.64 | -0.228% | 17,206 | -4.652% |
| 2025-12-11 | 26.70 | 26.72 | 26.64 | 26.70 | +0.150% | 11,303 | -4.869% |
| 2025-12-10 | 26.74 | 26.74 | 26.59 | 26.66 | -0.224% | 14,167 | -4.726% |
| 2025-12-09 | 26.72 | 26.75 | 26.65 | 26.72 | +0.300% | 17,864 | -4.940% |
| 2025-12-08 | 26.78 | 26.79 | 26.53 | 26.64 | -0.374% | 11,015 | -4.655% |
| 2025-12-05 | 26.79 | 26.79 | 26.65 | 26.74 | 0.000% | 11,973 | -5.011% |
| 2025-12-04 | 26.69 | 26.79 | 26.66 | 26.74 | +0.489% | 20,116 | -5.011% |
| 2025-12-03 | 26.50 | 26.70 | 26.50 | 26.61 | +0.453% | 41,635 | -4.547% |
| 2025-12-02 | 26.54 | 26.63 | 26.49 | 26.49 | +0.038% | 16,464 | -4.115% |
| 2025-12-01 | 26.47 | 26.51 | 26.40 | 26.48 | +0.076% | 17,330 | -4.079% |
| 2025-11-28 | 26.61 | 26.61 | 26.46 | 26.46 | -0.264% | 11,567 | -4.006% |
| 2025-11-26 | 26.46 | 26.56 | 26.39 | 26.53 | +0.416% | 18,987 | -4.259% |
| 2025-11-25 | 26.39 | 26.42 | 26.24 | 26.42 | +0.349% | 16,377 | -3.861% |
| 2025-11-24 | 26.46 | 26.51 | 26.25 | 26.33 | -0.159% | 19,943 | -3.525% |
| 2025-11-21 | 26.34 | 26.52 | 26.14 | 26.37 | +0.495% | 18,247 | -3.678% |
| 2025-11-20 | 26.35 | 26.52 | 26.17 | 26.24 | -0.342% | 20,255 | -3.201% |
| 2025-11-19 | 26.31 | 26.39 | 26.30 | 26.33 | -0.076% | 24,226 | -3.532% |
| 2025-11-18 | 26.25 | 26.38 | 26.16 | 26.35 | +0.534% | 16,579 | -3.605% |
| 2025-11-17 | 26.48 | 26.56 | 26.18 | 26.21 | -0.601% | 16,660 | -3.090% |
| 2025-11-14 | 26.42 | 26.47 | 26.31 | 26.37 | +0.222% | 11,495 | -3.673% |
| 2025-11-13 | 26.59 | 26.59 | 26.30 | 26.31 | -1.016% | 11,969 | -3.459% |
| 2025-11-12 | 26.64 | 26.68 | 26.52 | 26.58 | +0.177% | 12,446 | -4.439% |
| 2025-11-11 | 26.62 | 26.62 | 26.51 | 26.53 | +0.049% | 7,141 | -4.270% |
| 2025-11-10 | 26.50 | 26.58 | 26.34 | 26.52 | +0.569% | 17,147 | -4.223% |
| 2025-11-07 | 26.49 | 26.49 | 26.32 | 26.37 | -0.449% | 10,290 | -3.678% |
| 2025-11-06 | 26.42 | 26.49 | 26.33 | 26.49 | +0.413% | 11,892 | -4.111% |
| 2025-11-05 | 26.43 | 26.48 | 26.31 | 26.38 | +0.038% | 10,533 | -3.715% |
| 2025-11-04 | 26.38 | 26.42 | 26.30 | 26.37 | -0.076% | 15,480 | -3.678% |
| 2025-11-03 | 26.46 | 26.58 | 26.38 | 26.39 | -0.076% | 15,000 | -3.751% |
| 2025-10-31 | 26.63 | 26.63 | 26.06 | 26.41 | -0.752% | 49,874 | -3.824% |
| 2025-10-30 | 26.68 | 26.68 | 26.41 | 26.61 | -0.225% | 19,128 | -4.547% |
| 2025-10-29 | 26.72 | 26.74 | 26.56 | 26.67 | +0.075% | 11,111 | -4.762% |
| 2025-10-28 | 26.78 | 26.82 | 26.61 | 26.65 | -0.187% | 18,181 | -4.690% |
| 2025-10-27 | 26.84 | 26.86 | 26.63 | 26.70 | -0.373% | 21,357 | -4.869% |
| 2025-10-24 | 26.79 | 26.93 | 26.78 | 26.80 | +0.412% | 18,454 | -5.224% |
| 2025-10-23 | 26.62 | 26.77 | 26.40 | 26.69 | +0.755% | 17,876 | -4.833% |
| 2025-10-22 | 26.72 | 26.75 | 26.43 | 26.49 | -0.339% | 10,915 | -4.115% |
| 2025-10-21 | 26.41 | 26.93 | 26.38 | 26.58 | +0.949% | 26,249 | -4.439% |
| 2025-10-20 | 26.35 | 26.45 | 26.24 | 26.33 | +0.458% | 27,262 | -3.532% |
| 2025-10-17 | 26.37 | 26.47 | 26.11 | 26.21 | -0.152% | 45,314 | -3.090% |
| 2025-10-16 | 26.42 | 26.52 | 26.16 | 26.25 | -0.587% | 38,530 | -3.238% |
| 2025-10-15 | 26.30 | 26.57 | 26.29 | 26.41 | +0.418% | 22,777 | -3.806% |
| 2025-10-14 | 26.26 | 26.41 | 26.21 | 26.30 | +0.223% | 12,827 | -3.404% |
| 2025-10-13 | 26.35 | 26.37 | 26.14 | 26.24 | +0.101% | 14,607 | -3.188% |
| 2025-10-10 | 26.38 | 26.44 | 26.12 | 26.21 | -0.795% | 17,589 | -3.090% |
| 2025-10-09 | 26.56 | 26.70 | 26.31 | 26.42 | -0.527% | 16,325 | -3.861% |
| 2025-10-08 | 26.69 | 26.69 | 26.55 | 26.56 | -0.075% | 21,784 | -4.367% |
| 2025-10-07 | 26.67 | 26.67 | 26.55 | 26.58 | -0.038% | 15,575 | -4.439% |
| 2025-10-06 | 26.73 | 26.73 | 26.54 | 26.59 | -0.263% | 18,933 | -4.475% |
| 2025-10-03 | 26.74 | 26.74 | 26.66 | 26.66 | -0.037% | 13,880 | -4.726% |
| 2025-10-02 | 26.77 | 26.92 | 26.62 | 26.67 | +0.038% | 14,919 | -4.762% |
| 2025-10-01 | 26.50 | 26.71 | 26.50 | 26.66 | +0.794% | 18,732 | -4.726% |
| 2025-09-30 | 26.85 | 26.90 | 26.34 | 26.45 | -1.158% | 119,130 | -3.970% |
| 2025-09-29 | 26.78 | 26.96 | 26.70 | 26.76 | +0.194% | 39,781 | -5.082% |
| 2025-09-26 | 26.73 | 26.74 | 26.66 | 26.71 | +0.162% | 11,249 | -4.898% |
| 2025-09-25 | 26.72 | 26.80 | 26.65 | 26.66 | +0.056% | 25,237 | -4.744% |
| 2025-09-24 | 26.65 | 26.75 | 26.61 | 26.65 | -0.262% | 21,203 | -4.690% |
| 2025-09-23 | 26.80 | 26.80 | 26.61 | 26.72 | -0.299% | 21,532 | -4.940% |
| 2025-09-22 | 26.71 | 26.80 | 26.66 | 26.80 | +0.356% | 26,072 | -5.224% |
| 2025-09-19 | 26.80 | 26.80 | 26.64 | 26.70 | -1.784% | 19,947 | -4.887% |
| 2025-09-18 | 27.14 | 27.20 | 27.12 | 27.19 | +0.443% | 23,495 | -6.583% |
| 2025-09-17 | 27.10 | 27.24 | 27.04 | 27.07 | -0.111% | 28,442 | -6.169% |
| 2025-09-16 | 27.11 | 27.17 | 26.93 | 27.10 | +0.259% | 33,057 | -6.273% |
| 2025-09-15 | 27.08 | 27.21 | 27.03 | 27.03 | -0.037% | 21,323 | -6.030% |
| 2025-09-12 | 26.93 | 27.09 | 26.88 | 27.04 | +0.558% | 35,655 | -6.065% |
| 2025-09-11 | 26.85 | 26.98 | 26.73 | 26.89 | +0.486% | 51,442 | -5.541% |
| 2025-09-10 | 26.91 | 26.91 | 26.71 | 26.76 | -0.223% | 16,292 | -5.082% |
| 2025-09-09 | 26.85 | 26.91 | 26.70 | 26.82 | +0.299% | 21,525 | -5.294% |
| 2025-09-08 | 26.93 | 26.93 | 26.70 | 26.74 | -0.261% | 19,946 | -5.011% |
| 2025-09-05 | 26.85 | 26.98 | 26.66 | 26.81 | +0.676% | 19,767 | -5.259% |
| 2025-09-04 | 26.52 | 26.65 | 26.45 | 26.63 | +0.757% | 21,550 | -4.619% |
| 2025-09-03 | 26.40 | 26.50 | 26.39 | 26.43 | +0.285% | 39,397 | -3.897% |
| 2025-09-02 | 26.34 | 26.44 | 26.29 | 26.36 | -0.095% | 26,425 | -3.624% |
| 2025-08-29 | 26.71 | 26.74 | 26.38 | 26.38 | -0.939% | 100,380 | -3.715% |
| 2025-08-28 | 26.82 | 26.84 | 26.56 | 26.63 | -0.523% | 19,073 | -4.619% |
| 2025-08-27 | 26.70 | 26.82 | 26.51 | 26.77 | +0.262% | 22,433 | -5.118% |
| 2025-08-26 | 26.77 | 26.85 | 26.51 | 26.70 | 0.000% | 26,465 | -4.869% |
| 2025-08-25 | 26.89 | 26.89 | 26.64 | 26.70 | -0.485% | 19,515 | -4.869% |
| 2025-08-22 | 26.75 | 26.91 | 26.69 | 26.83 | +0.562% | 11,410 | -5.330% |
| 2025-08-21 | 26.83 | 26.83 | 26.66 | 26.68 | -0.559% | 21,082 | -4.798% |
| 2025-08-20 | 26.91 | 26.91 | 26.73 | 26.83 | +0.037% | 16,240 | -5.330% |
| 2025-08-19 | 26.83 | 26.88 | 26.67 | 26.82 | +0.262% | 19,302 | -5.295% |
| 2025-08-18 | 26.68 | 26.80 | 26.58 | 26.75 | +0.602% | 34,615 | -5.047% |
| 2025-08-15 | 26.65 | 26.75 | 26.59 | 26.59 | +0.075% | 20,822 | -4.475% |
| 2025-08-14 | 26.60 | 26.64 | 26.54 | 26.57 | -0.262% | 10,817 | -4.403% |
| 2025-08-13 | 26.63 | 26.64 | 26.45 | 26.64 | +0.433% | 28,289 | -4.654% |
| 2025-08-12 | 26.58 | 26.63 | 26.47 | 26.52 | +0.094% | 15,731 | -4.241% |
| 2025-08-11 | 26.52 | 26.62 | 26.40 | 26.50 | +0.038% | 17,310 | -4.151% |
| 2025-08-08 | 26.41 | 26.49 | 26.38 | 26.49 | +0.303% | 12,195 | -4.115% |
| 2025-08-07 | 26.48 | 26.50 | 26.29 | 26.41 | +0.342% | 15,786 | -3.824% |
| 2025-08-06 | 26.64 | 26.64 | 26.32 | 26.32 | -0.978% | 17,715 | -3.495% |
| 2025-08-05 | 26.51 | 26.69 | 26.27 | 26.58 | +0.473% | 15,359 | -4.439% |
| 2025-08-04 | 26.48 | 26.67 | 26.44 | 26.45 | +0.170% | 21,162 | -3.988% |
| 2025-08-01 | 26.46 | 26.49 | 26.32 | 26.41 | -0.227% | 16,437 | -3.824% |
| 2025-07-31 | 26.18 | 26.50 | 26.16 | 26.47 | +1.185% | 40,562 | -4.042% |
| 2025-07-30 | 26.38 | 26.43 | 26.12 | 26.16 | -0.494% | 15,046 | -2.905% |
| 2025-07-29 | 26.37 | 26.37 | 26.23 | 26.29 | +0.114% | 14,012 | -3.385% |
| 2025-07-28 | 26.47 | 26.47 | 26.19 | 26.26 | -0.643% | 11,237 | -3.275% |
| 2025-07-25 | 26.29 | 26.48 | 26.17 | 26.43 | +0.994% | 23,791 | -3.897% |
| 2025-07-24 | 26.43 | 26.43 | 26.10 | 26.17 | -0.758% | 23,355 | -2.942% |
| 2025-07-23 | 26.60 | 26.60 | 26.19 | 26.37 | -0.491% | 40,181 | -3.678% |
| 2025-07-22 | 26.23 | 26.50 | 26.12 | 26.50 | +1.029% | 36,656 | -4.151% |
| 2025-07-21 | 26.20 | 26.34 | 26.20 | 26.23 | +0.537% | 28,624 | -3.164% |
| 2025-07-18 | 26.19 | 26.25 | 26.07 | 26.09 | -0.076% | 24,659 | -2.645% |
| 2025-07-17 | 26.01 | 26.15 | 26.01 | 26.11 | +0.384% | 17,806 | -2.719% |
| 2025-07-16 | 26.06 | 26.19 | 26.01 | 26.01 | -0.115% | 19,236 | -2.345% |
| 2025-07-15 | 26.21 | 26.21 | 26.04 | 26.04 | -0.649% | 17,509 | -2.458% |
| 2025-07-14 | 26.44 | 26.44 | 26.10 | 26.21 | -0.590% | 18,097 | -3.090% |
| 2025-07-11 | 26.64 | 26.65 | 26.31 | 26.37 | -0.732% | 21,924 | -3.662% |
| 2025-07-10 | 26.41 | 26.64 | 26.41 | 26.56 | +0.186% | 20,507 | -4.367% |
| 2025-07-09 | 26.58 | 26.59 | 26.30 | 26.51 | +0.043% | 16,536 | -4.189% |
| 2025-07-08 | 26.47 | 26.52 | 26.24 | 26.50 | +0.300% | 9,375 | -4.148% |
| 2025-07-07 | 26.38 | 26.44 | 26.27 | 26.42 | 0.000% | 22,981 | -3.861% |
| 2025-07-03 | 26.42 | 26.53 | 26.39 | 26.42 | 0.000% | 17,936 | -3.861% |
| 2025-07-02 | 26.15 | 26.43 | 26.09 | 26.42 | +1.459% | 27,332 | -3.861% |
| 2025-07-01 | 25.86 | 26.30 | 25.83 | 26.04 | +0.386% | 41,064 | -2.458% |
| 2025-06-30 | 25.99 | 25.99 | 25.87 | 25.94 | +0.232% | 61,465 | -2.082% |
| 2025-06-27 | 26.02 | 26.02 | 25.88 | 25.88 | -0.231% | 41,700 | -1.855% |
| 2025-06-26 | 26.11 | 26.13 | 25.94 | 25.94 | -0.403% | 34,073 | -2.082% |
| 2025-06-25 | 25.90 | 26.05 | 25.85 | 26.05 | +0.444% | 74,876 | -2.476% |
| 2025-06-24 | 25.99 | 25.99 | 25.85 | 25.93 | +0.116% | 34,432 | -2.044% |
| 2025-06-23 | 25.98 | 25.98 | 25.82 | 25.90 | -0.116% | 20,879 | -1.931% |
| 2025-06-20 | 25.70 | 25.93 | 25.66 | 25.93 | -0.613% | 53,202 | -2.044% |
| 2025-06-18 | 26.10 | 26.16 | 26.03 | 26.09 | +0.308% | 21,802 | -2.645% |
| 2025-06-17 | 26.07 | 26.13 | 25.95 | 26.01 | +0.154% | 37,377 | -2.345% |
| 2025-06-16 | 26.09 | 26.10 | 25.97 | 25.97 | -0.038% | 11,978 | -2.195% |
| 2025-06-13 | 25.98 | 26.05 | 25.95 | 25.98 | -0.192% | 33,662 | -2.232% |
| 2025-06-12 | 26.11 | 26.11 | 25.98 | 26.03 | +0.192% | 25,802 | -2.420% |
| 2025-06-11 | 26.08 | 26.11 | 25.95 | 25.98 | -0.192% | 16,930 | -2.232% |
| 2025-06-10 | 26.03 | 26.04 | 25.90 | 26.03 | +0.347% | 33,334 | -2.420% |
| 2025-06-09 | 26.02 | 26.02 | 25.92 | 25.94 | -0.074% | 16,018 | -2.082% |
| 2025-06-06 | 25.97 | 26.05 | 25.92 | 25.96 | -0.196% | 19,596 | -2.154% |
| 2025-06-05 | 26.06 | 26.10 | 25.96 | 26.01 | +0.028% | 26,417 | -2.345% |
| 2025-06-04 | 25.90 | 26.00 | 25.90 | 26.00 | +0.474% | 25,374 | -2.318% |
| 2025-06-03 | 26.00 | 26.05 | 25.88 | 25.88 | -0.097% | 34,007 | -1.855% |
| 2025-06-02 | 25.96 | 25.96 | 25.75 | 25.91 | +0.097% | 29,712 | -1.949% |
| 2025-05-30 | 26.26 | 26.28 | 25.88 | 25.88 | -1.485% | 112,405 | -1.855% |
| 2025-05-29 | 26.39 | 26.39 | 26.14 | 26.27 | +0.114% | 35,693 | -3.312% |
| 2025-05-28 | 26.36 | 26.36 | 26.24 | 26.24 | -0.228% | 10,476 | -3.201% |
| 2025-05-27 | 26.30 | 26.48 | 26.23 | 26.30 | +0.535% | 15,035 | -3.422% |
| 2025-05-23 | 26.00 | 26.27 | 26.00 | 26.16 | 0.000% | 29,236 | -2.905% |
| 2025-05-22 | 26.20 | 26.25 | 26.00 | 26.16 | +0.077% | 30,663 | -2.905% |
| 2025-05-21 | 26.35 | 26.35 | 26.03 | 26.14 | -0.797% | 26,003 | -2.831% |
| 2025-05-20 | 26.42 | 26.60 | 26.35 | 26.35 | -0.076% | 26,729 | -3.605% |
| 2025-05-19 | 26.29 | 26.45 | 26.29 | 26.37 | -0.076% | 27,712 | -3.678% |
| 2025-05-16 | 26.33 | 26.42 | 26.21 | 26.39 | +0.380% | 19,056 | -3.751% |
| 2025-05-15 | 26.30 | 26.40 | 26.11 | 26.29 | +0.344% | 17,469 | -3.385% |
| 2025-05-14 | 26.44 | 26.44 | 26.17 | 26.20 | -0.645% | 23,092 | -3.053% |
| 2025-05-13 | 26.40 | 26.46 | 26.28 | 26.37 | -0.076% | 36,694 | -3.678% |
| 2025-05-12 | 26.52 | 26.52 | 26.39 | 26.39 | -0.099% | 24,131 | -3.751% |
| 2025-05-09 | 26.46 | 26.56 | 26.42 | 26.42 | -0.090% | 12,125 | -3.847% |
| 2025-05-08 | 26.55 | 26.59 | 26.43 | 26.44 | +0.038% | 25,845 | -3.933% |
| 2025-05-07 | 26.35 | 26.54 | 26.35 | 26.43 | +0.228% | 15,968 | -3.897% |
| 2025-05-06 | 26.29 | 26.41 | 26.26 | 26.37 | +0.076% | 24,028 | -3.678% |
| 2025-05-05 | 26.29 | 26.43 | 26.29 | 26.35 | +0.266% | 44,568 | -3.605% |
| 2025-05-02 | 26.36 | 26.43 | 26.28 | 26.28 | +0.076% | 16,971 | -3.349% |
| 2025-05-01 | 26.40 | 26.40 | 26.20 | 26.26 | -0.038% | 60,481 | -3.275% |
| 2025-04-30 | 26.12 | 26.33 | 26.04 | 26.27 | +0.420% | 113,710 | -3.312% |
| 2025-04-29 | 26.05 | 26.29 | 25.97 | 26.16 | +0.615% | 44,413 | -2.905% |
| 2025-04-28 | 26.00 | 26.04 | 25.83 | 26.00 | +0.425% | 51,311 | -2.308% |
| 2025-04-25 | 26.07 | 26.12 | 25.75 | 25.89 | -0.423% | 47,869 | -1.893% |
| 2025-04-24 | 26.08 | 26.17 | 25.97 | 26.00 | +0.154% | 48,587 | -2.308% |
| 2025-04-23 | 25.83 | 26.01 | 25.83 | 25.96 | +1.153% | 36,996 | -2.157% |
| 2025-04-22 | 25.51 | 25.78 | 25.46 | 25.66 | +0.644% | 40,703 | -1.029% |
| 2025-04-21 | 25.64 | 25.68 | 25.37 | 25.50 | -0.274% | 14,992 | -0.392% |
| 2025-04-17 | 25.49 | 25.71 | 25.41 | 25.57 | +0.669% | 34,221 | -0.665% |
| 2025-04-16 | 25.29 | 25.49 | 25.23 | 25.40 | +0.718% | 51,179 | 0.000% |
| 2025-04-15 | 25.22 | 25.36 | 25.15 | 25.22 | +0.075% | 31,460 | +0.718% |
| 2025-04-14 | 25.09 | 25.34 | 25.04 | 25.20 | 0.000% | 30,362 | +0.794% |