CFG/PI
Citizens Financial Group, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 6.500% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series I
stockNYSEPreferred Stock
At CloseOct 1, 2026 3:59:30 PM EDT
24.03USD0.000%(+24.03)24,533
After-hoursOct 2, 2026 4:10:30 PM EDT
24.03USD0.000%(0.00)
CFG/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.12 | 24.35 | 23.89 | 24.03 | 0.000% | 29,150 | 0.000% |
| 2026-10-01 | 23.95 | 24.13 | 23.77 | 24.03 | +0.544% | 24,040 | 0.000% |
| 2026-09-30 | 24.20 | 24.20 | 23.61 | 23.90 | -0.748% | 80,861 | +0.544% |
| 2026-09-29 | 24.23 | 24.23 | 23.92 | 24.08 | -0.124% | 24,454 | -0.208% |
| 2026-09-28 | 24.25 | 24.34 | 23.93 | 24.11 | -0.536% | 15,936 | -0.332% |
| 2026-09-25 | 24.36 | 24.36 | 24.06 | 24.24 | -0.082% | 79,448 | -0.866% |
| 2026-09-24 | 24.13 | 24.28 | 24.13 | 24.26 | +0.041% | 28,269 | -0.948% |
| 2026-09-23 | 24.43 | 24.49 | 24.20 | 24.25 | -0.696% | 28,012 | -0.908% |
| 2026-09-22 | 24.42 | 24.53 | 24.33 | 24.42 | -0.204% | 20,843 | -1.597% |
| 2026-09-21 | 24.73 | 24.76 | 24.42 | 24.47 | -1.569% | 31,352 | -1.798% |
| 2026-09-18 | 25.05 | 25.05 | 24.84 | 24.86 | -0.560% | 9,077 | -3.339% |
| 2026-09-17 | 25.00 | 25.00 | 24.89 | 25.00 | +0.482% | 30,648 | -3.880% |
| 2026-09-16 | 24.88 | 25.00 | 24.74 | 24.88 | +0.444% | 172,885 | -3.416% |
| 2026-09-15 | 24.86 | 24.86 | 24.69 | 24.77 | -0.201% | 23,454 | -2.987% |
| 2026-09-14 | 24.88 | 24.88 | 24.60 | 24.82 | +0.121% | 86,549 | -3.183% |
| 2026-09-11 | 24.90 | 24.90 | 24.72 | 24.79 | +0.162% | 26,124 | -3.066% |
| 2026-09-10 | 24.74 | 24.76 | 24.59 | 24.75 | -0.202% | 88,805 | -2.909% |
| 2026-09-09 | 24.73 | 24.84 | 24.70 | 24.80 | -0.328% | 124,933 | -3.105% |
| 2026-09-08 | 24.97 | 24.98 | 24.84 | 24.88 | -0.034% | 8,280 | -3.422% |
| 2026-09-04 | 24.91 | 24.91 | 24.77 | 24.89 | +0.201% | 4,315 | -3.455% |
| 2026-09-03 | 24.80 | 25.00 | 24.80 | 24.84 | +0.141% | 10,828 | -3.261% |
| 2026-09-02 | 24.82 | 24.92 | 24.74 | 24.80 | +0.020% | 19,753 | -3.124% |
| 2026-09-01 | 24.82 | 24.82 | 24.56 | 24.80 | -0.040% | 61,038 | -3.105% |
| 2026-08-31 | 24.77 | 24.94 | 24.75 | 24.81 | -0.221% | 29,312 | -3.144% |
| 2026-08-28 | 24.89 | 24.89 | 24.80 | 24.86 | +0.060% | 4,490 | -3.358% |
| 2026-08-27 | 24.86 | 24.86 | 24.80 | 24.85 | +0.040% | 8,836 | -3.300% |
| 2026-08-26 | 24.94 | 24.94 | 24.78 | 24.84 | -0.161% | 6,986 | -3.261% |
| 2026-08-25 | 24.88 | 24.94 | 24.75 | 24.88 | +0.148% | 64,194 | -3.416% |
| 2026-08-24 | 24.84 | 24.85 | 24.74 | 24.84 | +0.296% | 12,551 | -3.274% |
| 2026-08-21 | 24.64 | 24.83 | 24.64 | 24.77 | +0.040% | 20,440 | -2.987% |
| 2026-08-20 | 24.87 | 24.87 | 24.70 | 24.76 | -0.242% | 100,873 | -2.948% |
| 2026-08-19 | 24.96 | 24.96 | 24.75 | 24.82 | +0.081% | 121,770 | -3.183% |
| 2026-08-18 | 24.78 | 24.86 | 24.60 | 24.80 | +0.202% | 16,922 | -3.105% |
| 2026-08-17 | 24.80 | 24.85 | 24.75 | 24.75 | -0.161% | 9,433 | -2.909% |
| 2026-08-14 | 25.60 | 25.60 | 24.79 | 24.79 | -0.081% | 11,468 | -3.066% |
| 2026-08-13 | 24.80 | 24.89 | 24.78 | 24.81 | +0.081% | 11,054 | -3.144% |
| 2026-08-12 | 24.85 | 24.90 | 24.78 | 24.79 | -0.161% | 29,752 | -3.066% |
| 2026-08-11 | 24.91 | 24.92 | 24.75 | 24.83 | -0.321% | 14,751 | -3.222% |
| 2026-08-10 | 24.85 | 24.91 | 24.80 | 24.91 | 0.000% | 12,441 | -3.533% |
| 2026-08-07 | 24.91 | 24.93 | 24.82 | 24.91 | +0.080% | 8,292 | -3.533% |
| 2026-08-06 | 24.92 | 24.92 | 24.80 | 24.89 | -0.040% | 11,623 | -3.455% |
| 2026-08-05 | 24.92 | 24.94 | 24.84 | 24.90 | +0.121% | 197,156 | -3.494% |
| 2026-08-04 | 24.93 | 24.93 | 24.79 | 24.87 | -0.080% | 46,711 | -3.378% |
| 2026-08-03 | 24.88 | 24.92 | 24.79 | 24.89 | +0.403% | 149,980 | -3.455% |
| 2026-07-31 | 24.80 | 24.89 | 24.78 | 24.79 | -0.362% | 46,381 | -3.066% |
| 2026-07-30 | 24.80 | 24.88 | 24.77 | 24.88 | +0.404% | 16,889 | -3.416% |
| 2026-07-29 | 24.87 | 24.87 | 24.70 | 24.78 | -0.141% | 15,077 | -3.027% |
| 2026-07-28 | 24.88 | 24.88 | 24.75 | 24.82 | -0.181% | 22,007 | -3.163% |
| 2026-07-27 | 24.93 | 24.93 | 24.75 | 24.86 | +0.081% | 20,231 | -3.339% |
| 2026-07-24 | 24.88 | 24.88 | 24.75 | 24.84 | 0.000% | 27,111 | -3.261% |
| 2026-07-23 | 24.80 | 24.89 | 24.69 | 24.84 | -0.241% | 19,858 | -3.261% |
| 2026-07-22 | 24.93 | 24.97 | 24.80 | 24.90 | -0.040% | 18,438 | -3.494% |
| 2026-07-21 | 24.98 | 24.98 | 24.88 | 24.91 | -0.280% | 22,031 | -3.533% |
| 2026-07-20 | 25.04 | 25.05 | 24.83 | 24.98 | -0.240% | 83,417 | -3.803% |
| 2026-07-17 | 24.99 | 25.04 | 24.96 | 25.04 | +0.200% | 13,334 | -4.034% |
| 2026-07-16 | 24.99 | 25.03 | 24.95 | 24.99 | +0.040% | 12,055 | -3.842% |
| 2026-07-15 | 25.05 | 25.05 | 24.93 | 24.98 | -0.080% | 12,812 | -3.803% |
| 2026-07-14 | 24.94 | 25.00 | 24.94 | 25.00 | 0.000% | 6,398 | -3.880% |
| 2026-07-13 | 24.96 | 25.00 | 24.92 | 25.00 | -0.160% | 11,121 | -3.880% |
| 2026-07-10 | 25.04 | 25.05 | 24.96 | 25.04 | +0.040% | 7,818 | -4.034% |
| 2026-07-09 | 24.99 | 25.03 | 24.96 | 25.03 | +0.200% | 19,546 | -3.995% |
| 2026-07-08 | 25.03 | 25.03 | 24.94 | 24.98 | +0.020% | 11,068 | -3.803% |
| 2026-07-07 | 25.04 | 25.04 | 24.95 | 24.98 | -0.260% | 9,316 | -3.784% |
| 2026-07-06 | 25.06 | 25.07 | 25.00 | 25.04 | +0.200% | 4,083 | -4.034% |
| 2026-07-02 | 24.93 | 24.99 | 24.89 | 24.99 | +0.807% | 13,161 | -3.842% |
| 2026-07-01 | 24.78 | 24.85 | 24.64 | 24.79 | +0.040% | 9,670 | -3.066% |
| 2026-06-30 | 24.75 | 24.84 | 24.64 | 24.78 | +0.162% | 115,428 | -3.027% |
| 2026-06-29 | 24.71 | 24.74 | 24.65 | 24.74 | 0.000% | 18,757 | -2.870% |
| 2026-06-26 | 24.67 | 24.75 | 24.64 | 24.74 | +0.121% | 15,737 | -2.870% |
| 2026-06-25 | 24.85 | 24.85 | 24.66 | 24.71 | -0.282% | 23,227 | -2.752% |
| 2026-06-24 | 24.83 | 24.83 | 24.70 | 24.78 | +0.202% | 20,066 | -3.027% |
| 2026-06-23 | 24.80 | 24.80 | 24.70 | 24.73 | -0.483% | 33,761 | -2.831% |
| 2026-06-22 | 25.05 | 25.05 | 24.81 | 24.85 | -0.441% | 34,059 | -3.300% |
| 2026-06-18 | 24.91 | 25.11 | 24.90 | 24.96 | -1.266% | 15,597 | -3.726% |
| 2026-06-17 | 25.38 | 25.42 | 25.28 | 25.28 | -0.276% | 8,769 | -4.945% |
| 2026-06-16 | 25.42 | 25.42 | 25.30 | 25.35 | -0.059% | 55,323 | -5.207% |
| 2026-06-15 | 25.26 | 25.39 | 25.11 | 25.36 | +0.815% | 33,488 | -5.263% |
| 2026-06-12 | 25.17 | 25.20 | 25.08 | 25.16 | +0.159% | 10,710 | -4.491% |
| 2026-06-11 | 25.03 | 25.12 | 25.03 | 25.12 | +0.279% | 10,029 | -4.339% |
| 2026-06-10 | 25.13 | 25.13 | 25.02 | 25.05 | -0.279% | 11,419 | -4.072% |
| 2026-06-09 | 25.19 | 25.19 | 25.07 | 25.12 | -0.238% | 58,384 | -4.339% |
| 2026-06-08 | 25.31 | 25.31 | 25.10 | 25.18 | -0.079% | 7,855 | -4.567% |
| 2026-06-05 | 25.17 | 25.20 | 25.12 | 25.20 | -0.513% | 14,481 | -4.643% |
| 2026-06-04 | 25.32 | 25.34 | 25.20 | 25.33 | +0.039% | 10,279 | -5.132% |
| 2026-06-03 | 25.41 | 25.41 | 25.19 | 25.32 | -0.433% | 12,701 | -5.095% |
| 2026-06-02 | 25.44 | 25.44 | 25.27 | 25.43 | +0.197% | 8,525 | -5.505% |
| 2026-06-01 | 25.37 | 25.40 | 25.32 | 25.38 | +0.158% | 111,441 | -5.319% |
| 2026-05-29 | 25.44 | 25.44 | 25.20 | 25.34 | -0.433% | 1,439,922 | -5.170% |
| 2026-05-28 | 25.57 | 25.57 | 25.42 | 25.45 | -0.196% | 361,606 | -5.580% |
| 2026-05-27 | 25.49 | 25.50 | 25.38 | 25.50 | +0.078% | 6,757 | -5.765% |
| 2026-05-26 | 25.48 | 25.48 | 25.39 | 25.48 | +0.434% | 6,140 | -5.691% |
| 2026-05-22 | 25.48 | 25.48 | 25.35 | 25.37 | -0.471% | 5,719 | -5.282% |
| 2026-05-21 | 25.52 | 25.55 | 25.29 | 25.49 | -0.137% | 19,183 | -5.728% |
| 2026-05-20 | 25.44 | 25.55 | 25.36 | 25.52 | +0.453% | 17,605 | -5.857% |
| 2026-05-19 | 25.46 | 25.46 | 25.36 | 25.41 | -0.548% | 21,551 | -5.431% |
| 2026-05-18 | 25.58 | 25.58 | 25.43 | 25.55 | +0.157% | 11,473 | -5.949% |
| 2026-05-15 | 25.44 | 25.55 | 25.25 | 25.51 | -0.157% | 27,579 | -5.802% |
| 2026-05-14 | 25.49 | 25.56 | 25.43 | 25.55 | +0.353% | 23,627 | -5.949% |
| 2026-05-13 | 25.34 | 25.47 | 25.32 | 25.46 | +0.276% | 14,438 | -5.617% |
| 2026-05-12 | 25.33 | 25.41 | 25.17 | 25.39 | +0.237% | 22,512 | -5.356% |
| 2026-05-11 | 25.30 | 25.33 | 25.17 | 25.33 | +0.357% | 40,425 | -5.132% |
| 2026-05-08 | 25.10 | 25.24 | 25.10 | 25.24 | +0.678% | 8,941 | -4.794% |
| 2026-05-07 | 25.14 | 25.14 | 25.03 | 25.07 | -0.159% | 7,723 | -4.148% |
| 2026-05-06 | 25.15 | 25.18 | 25.10 | 25.11 | +0.040% | 21,889 | -4.301% |
| 2026-05-05 | 25.10 | 25.17 | 25.00 | 25.10 | +0.120% | 11,382 | -4.263% |
| 2026-05-04 | 25.20 | 25.20 | 25.01 | 25.07 | -0.397% | 9,855 | -4.148% |
| 2026-05-01 | 25.16 | 25.25 | 25.12 | 25.17 | -0.159% | 14,583 | -4.529% |
| 2026-04-30 | 25.21 | 25.21 | 25.11 | 25.21 | +0.239% | 46,804 | -4.681% |
| 2026-04-29 | 25.22 | 25.22 | 25.06 | 25.15 | -0.238% | 39,112 | -4.453% |
| 2026-04-28 | 25.24 | 25.24 | 25.16 | 25.21 | -0.119% | 5,021 | -4.681% |
| 2026-04-27 | 25.27 | 25.27 | 25.11 | 25.24 | -0.040% | 16,448 | -4.794% |
| 2026-04-24 | 25.33 | 25.33 | 25.16 | 25.25 | -0.158% | 16,668 | -4.832% |
| 2026-04-23 | 25.32 | 25.32 | 25.22 | 25.29 | +0.079% | 8,690 | -4.982% |
| 2026-04-22 | 25.27 | 25.27 | 25.13 | 25.27 | -0.079% | 21,884 | -4.907% |
| 2026-04-21 | 25.24 | 25.29 | 25.11 | 25.29 | +0.317% | 18,758 | -4.982% |
| 2026-04-20 | 25.14 | 25.24 | 25.05 | 25.21 | +0.239% | 56,716 | -4.681% |
| 2026-04-17 | 25.14 | 25.19 | 25.08 | 25.15 | +0.199% | 50,148 | -4.453% |
| 2026-04-16 | 25.10 | 25.13 | 25.03 | 25.10 | +0.070% | 27,619 | -4.263% |
| 2026-04-15 | 25.07 | 25.15 | 25.05 | 25.08 | +0.130% | 32,409 | -4.196% |
| 2026-04-14 | 25.10 | 25.10 | 25.03 | 25.05 | -0.040% | 20,627 | -4.072% |
| 2026-04-13 | 25.10 | 25.10 | 25.04 | 25.06 | -0.159% | 5,133 | -4.110% |
| 2026-04-10 | 25.02 | 25.13 | 24.98 | 25.10 | +0.480% | 17,213 | -4.263% |
| 2026-04-09 | 24.96 | 24.99 | 24.82 | 24.98 | +0.241% | 16,671 | -3.803% |
| 2026-04-08 | 25.13 | 25.13 | 24.85 | 24.92 | -0.519% | 42,716 | -3.571% |
| 2026-04-07 | 24.99 | 25.05 | 24.85 | 25.05 | +0.320% | 15,673 | -4.072% |
| 2026-04-06 | 24.98 | 24.98 | 24.93 | 24.97 | +0.120% | 8,893 | -3.765% |
| 2026-04-02 | 24.89 | 24.99 | 24.87 | 24.94 | +0.161% | 11,485 | -3.649% |
| 2026-04-01 | 24.99 | 24.99 | 24.78 | 24.90 | +0.161% | 31,031 | -3.494% |
| 2026-03-31 | 24.98 | 25.10 | 24.77 | 24.86 | -0.441% | 154,534 | -3.339% |
| 2026-03-30 | 25.00 | 25.00 | 24.89 | 24.97 | +0.120% | 18,219 | -3.765% |
| 2026-03-27 | 25.05 | 25.05 | 24.90 | 24.94 | -0.479% | 13,936 | -3.649% |
| 2026-03-26 | 25.08 | 25.08 | 24.93 | 25.06 | -0.080% | 49,653 | -4.110% |
| 2026-03-25 | 25.16 | 25.16 | 24.95 | 25.08 | +0.160% | 7,831 | -4.187% |
| 2026-03-24 | 24.89 | 25.10 | 24.89 | 25.04 | -0.080% | 19,079 | -4.034% |
| 2026-03-23 | 24.99 | 25.06 | 24.85 | 25.06 | +1.048% | 39,936 | -4.110% |
| 2026-03-20 | 24.95 | 25.10 | 24.75 | 24.80 | -2.131% | 37,852 | -3.105% |
| 2026-03-19 | 25.28 | 25.34 | 25.15 | 25.34 | +0.277% | 50,966 | -5.170% |
| 2026-03-18 | 25.27 | 25.31 | 25.13 | 25.27 | 0.000% | 18,094 | -4.907% |
| 2026-03-17 | 25.20 | 25.27 | 25.11 | 25.27 | +0.397% | 17,639 | -4.907% |
| 2026-03-16 | 25.14 | 25.30 | 25.11 | 25.17 | +0.239% | 39,005 | -4.529% |
| 2026-03-13 | 25.38 | 25.45 | 25.08 | 25.11 | -0.476% | 16,465 | -4.301% |
| 2026-03-12 | 25.29 | 25.32 | 25.19 | 25.23 | -0.237% | 18,041 | -4.756% |
| 2026-03-11 | 25.44 | 25.44 | 25.24 | 25.29 | -0.590% | 26,411 | -4.982% |
| 2026-03-10 | 25.55 | 25.55 | 25.38 | 25.44 | +0.236% | 21,784 | -5.542% |
| 2026-03-09 | 25.37 | 25.51 | 25.32 | 25.38 | -0.079% | 12,399 | -5.319% |
| 2026-03-06 | 25.48 | 25.48 | 25.33 | 25.40 | -0.314% | 10,099 | -5.394% |
| 2026-03-05 | 25.51 | 25.66 | 25.35 | 25.48 | -0.118% | 26,982 | -5.691% |
| 2026-03-04 | 25.63 | 25.63 | 25.46 | 25.51 | +0.039% | 8,066 | -5.802% |
| 2026-03-03 | 25.47 | 25.50 | 25.20 | 25.50 | -0.157% | 10,829 | -5.765% |
| 2026-03-02 | 25.55 | 25.60 | 25.41 | 25.54 | +0.118% | 20,336 | -5.912% |
| 2026-02-27 | 25.61 | 25.61 | 25.32 | 25.51 | -0.449% | 84,486 | -5.802% |
| 2026-02-26 | 25.63 | 25.66 | 25.54 | 25.63 | -0.059% | 19,477 | -6.224% |
| 2026-02-25 | 25.65 | 25.68 | 25.53 | 25.64 | +0.156% | 15,095 | -6.279% |
| 2026-02-24 | 25.64 | 25.64 | 25.50 | 25.60 | +0.078% | 8,027 | -6.133% |
| 2026-02-23 | 25.72 | 25.72 | 25.52 | 25.58 | -0.156% | 9,484 | -6.059% |
| 2026-02-20 | 25.69 | 25.71 | 25.61 | 25.62 | -0.078% | 10,346 | -6.206% |
| 2026-02-19 | 25.64 | 25.65 | 25.57 | 25.64 | +0.196% | 10,745 | -6.279% |
| 2026-02-18 | 25.74 | 25.74 | 25.56 | 25.59 | -0.234% | 19,746 | -6.096% |
| 2026-02-17 | 25.60 | 25.70 | 25.45 | 25.65 | +0.156% | 27,852 | -6.316% |
| 2026-02-13 | 25.61 | 25.63 | 25.43 | 25.61 | +0.392% | 13,744 | -6.169% |
| 2026-02-12 | 25.48 | 25.56 | 25.45 | 25.51 | 0.000% | 6,487 | -5.802% |
| 2026-02-11 | 25.58 | 25.59 | 25.50 | 25.51 | 0.000% | 6,373 | -5.802% |
| 2026-02-10 | 25.49 | 25.55 | 25.43 | 25.51 | +0.315% | 10,068 | -5.802% |
| 2026-02-09 | 25.54 | 25.54 | 25.43 | 25.43 | -0.275% | 31,118 | -5.505% |
| 2026-02-06 | 25.52 | 25.54 | 25.50 | 25.50 | -0.078% | 12,021 | -5.765% |
| 2026-02-05 | 25.52 | 25.52 | 25.48 | 25.52 | 0.000% | 13,606 | -5.839% |
| 2026-02-04 | 25.53 | 25.53 | 25.40 | 25.52 | +0.059% | 82,740 | -5.839% |
| 2026-02-03 | 25.50 | 25.53 | 25.47 | 25.50 | +0.020% | 20,471 | -5.783% |
| 2026-02-02 | 25.50 | 25.50 | 25.41 | 25.50 | -0.196% | 11,467 | -5.765% |
| 2026-01-30 | 25.42 | 25.55 | 25.40 | 25.55 | +0.511% | 92,282 | -5.949% |
| 2026-01-29 | 25.43 | 25.43 | 25.36 | 25.42 | -0.137% | 22,402 | -5.468% |
| 2026-01-28 | 25.37 | 25.45 | 25.37 | 25.45 | +0.059% | 24,175 | -5.598% |
| 2026-01-27 | 25.48 | 25.48 | 25.37 | 25.44 | -0.079% | 25,739 | -5.542% |
| 2026-01-26 | 25.51 | 25.51 | 25.43 | 25.46 | -0.039% | 19,702 | -5.617% |
| 2026-01-23 | 25.46 | 25.49 | 25.36 | 25.47 | 0.000% | 13,591 | -5.654% |
| 2026-01-22 | 25.43 | 25.52 | 25.42 | 25.47 | +0.473% | 15,171 | -5.654% |
| 2026-01-21 | 25.36 | 25.41 | 25.26 | 25.35 | -0.039% | 18,705 | -5.207% |
| 2026-01-20 | 25.34 | 25.36 | 25.22 | 25.36 | -0.157% | 25,135 | -5.244% |
| 2026-01-16 | 25.45 | 25.47 | 25.34 | 25.40 | -0.275% | 5,135 | -5.394% |
| 2026-01-15 | 25.38 | 25.47 | 25.30 | 25.47 | +0.592% | 21,472 | -5.654% |
| 2026-01-14 | 25.34 | 25.36 | 25.31 | 25.32 | -0.079% | 4,928 | -5.095% |
| 2026-01-13 | 25.35 | 25.36 | 25.29 | 25.34 | 0.000% | 9,237 | -5.170% |
| 2026-01-12 | 25.35 | 25.38 | 25.28 | 25.34 | 0.000% | 34,651 | -5.170% |
| 2026-01-09 | 25.38 | 25.38 | 25.27 | 25.34 | +0.079% | 19,593 | -5.170% |
| 2026-01-08 | 25.33 | 25.38 | 25.28 | 25.32 | -0.039% | 9,667 | -5.095% |
| 2026-01-07 | 25.38 | 25.38 | 25.26 | 25.33 | -0.118% | 34,405 | -5.132% |
| 2026-01-06 | 25.38 | 25.40 | 25.30 | 25.36 | +0.020% | 14,965 | -5.244% |
| 2026-01-05 | 25.42 | 25.42 | 25.30 | 25.36 | -0.138% | 13,326 | -5.226% |
| 2026-01-02 | 25.40 | 25.41 | 25.32 | 25.39 | 0.000% | 24,819 | -5.356% |
| 2025-12-31 | 25.58 | 25.62 | 25.39 | 25.39 | -0.782% | 621,015 | -5.356% |
| 2025-12-30 | 25.39 | 25.71 | 25.34 | 25.59 | +0.788% | 145,584 | -6.096% |
| 2025-12-29 | 25.31 | 25.40 | 25.26 | 25.39 | +0.356% | 39,157 | -5.356% |
| 2025-12-26 | 25.35 | 25.35 | 25.25 | 25.30 | -0.079% | 39,948 | -5.020% |
| 2025-12-24 | 25.28 | 25.34 | 25.23 | 25.32 | +0.079% | 22,008 | -5.095% |
| 2025-12-23 | 25.27 | 25.30 | 25.22 | 25.30 | +0.119% | 15,030 | -5.020% |
| 2025-12-22 | 25.33 | 25.33 | 25.16 | 25.27 | -2.244% | 612,426 | -4.907% |
| 2025-12-19 | 25.85 | 25.91 | 25.79 | 25.85 | 0.000% | 792,707 | -7.041% |
| 2025-12-18 | 25.81 | 25.89 | 25.76 | 25.85 | +0.349% | 73,128 | -7.041% |
| 2025-12-17 | 25.77 | 25.78 | 25.66 | 25.76 | -0.078% | 11,531 | -6.716% |
| 2025-12-16 | 25.72 | 25.78 | 25.65 | 25.78 | +0.468% | 120,582 | -6.788% |
| 2025-12-15 | 25.66 | 25.70 | 25.61 | 25.66 | -0.078% | 37,222 | -6.352% |
| 2025-12-12 | 25.60 | 25.70 | 25.59 | 25.68 | +0.156% | 18,059 | -6.425% |
| 2025-12-11 | 25.74 | 25.76 | 25.63 | 25.64 | -0.272% | 63,150 | -6.279% |
| 2025-12-10 | 25.61 | 25.73 | 25.54 | 25.71 | +0.451% | 28,740 | -6.534% |
| 2025-12-09 | 25.57 | 25.60 | 25.50 | 25.59 | +0.253% | 88,910 | -6.113% |
| 2025-12-08 | 25.56 | 25.57 | 25.46 | 25.53 | 0.000% | 41,942 | -5.875% |
| 2025-12-05 | 25.56 | 25.56 | 25.51 | 25.53 | -0.078% | 13,794 | -5.875% |
| 2025-12-04 | 25.57 | 25.59 | 25.49 | 25.55 | 0.000% | 13,641 | -5.949% |
| 2025-12-03 | 25.53 | 25.58 | 25.50 | 25.55 | -0.039% | 115,931 | -5.949% |
| 2025-12-02 | 25.61 | 25.61 | 25.48 | 25.56 | -0.195% | 55,719 | -5.986% |
| 2025-12-01 | 25.47 | 25.61 | 25.41 | 25.61 | +0.668% | 90,713 | -6.169% |
| 2025-11-28 | 25.47 | 25.56 | 25.44 | 25.44 | 0.000% | 18,552 | -5.542% |
| 2025-11-26 | 25.51 | 25.51 | 25.43 | 25.44 | -0.118% | 110,260 | -5.542% |
| 2025-11-25 | 25.49 | 25.59 | 25.33 | 25.47 | +0.118% | 25,271 | -5.654% |
| 2025-11-24 | 25.56 | 25.58 | 25.39 | 25.44 | -0.079% | 25,510 | -5.542% |
| 2025-11-21 | 25.47 | 25.55 | 25.36 | 25.46 | -0.078% | 38,865 | -5.617% |
| 2025-11-20 | 25.53 | 25.60 | 25.37 | 25.48 | -0.196% | 30,306 | -5.691% |
| 2025-11-19 | 25.61 | 25.61 | 25.44 | 25.53 | -0.273% | 72,947 | -5.875% |
| 2025-11-18 | 25.50 | 25.74 | 25.50 | 25.60 | +0.392% | 25,110 | -6.133% |
| 2025-11-17 | 25.58 | 25.58 | 25.43 | 25.50 | -0.039% | 11,618 | -5.765% |
| 2025-11-14 | 25.49 | 25.64 | 25.47 | 25.51 | +0.078% | 70,474 | -5.802% |
| 2025-11-13 | 25.48 | 25.49 | 25.41 | 25.49 | +0.137% | 104,126 | -5.728% |
| 2025-11-12 | 25.37 | 25.54 | 25.35 | 25.45 | +0.415% | 54,108 | -5.598% |
| 2025-11-11 | 25.37 | 25.37 | 25.33 | 25.35 | -0.001% | 20,668 | -5.206% |
| 2025-11-10 | 25.45 | 25.45 | 25.31 | 25.35 | -0.079% | 33,467 | -5.207% |
| 2025-11-07 | 25.35 | 25.37 | 25.27 | 25.37 | +0.039% | 14,261 | -5.282% |
| 2025-11-06 | 25.37 | 25.40 | 25.30 | 25.36 | -0.039% | 24,399 | -5.244% |
| 2025-11-05 | 25.36 | 25.38 | 25.29 | 25.37 | +0.158% | 30,551 | -5.282% |
| 2025-11-04 | 25.33 | 25.37 | 25.22 | 25.33 | -0.039% | 12,623 | -5.132% |
| 2025-11-03 | 25.43 | 25.47 | 25.33 | 25.34 | -0.118% | 40,787 | -5.170% |
| 2025-10-31 | 25.45 | 25.45 | 25.30 | 25.37 | -0.197% | 206,805 | -5.282% |
| 2025-10-30 | 25.45 | 25.45 | 25.37 | 25.42 | -0.157% | 11,803 | -5.468% |
| 2025-10-29 | 25.48 | 25.48 | 25.39 | 25.46 | +0.118% | 361,947 | -5.617% |
| 2025-10-28 | 25.43 | 25.48 | 25.38 | 25.43 | +0.118% | 49,688 | -5.505% |
| 2025-10-27 | 25.49 | 25.49 | 25.34 | 25.40 | -0.196% | 138,352 | -5.394% |
| 2025-10-24 | 25.47 | 25.48 | 25.41 | 25.45 | +0.157% | 22,819 | -5.580% |
| 2025-10-23 | 25.41 | 25.46 | 25.38 | 25.41 | -0.039% | 30,284 | -5.431% |
| 2025-10-22 | 25.43 | 25.43 | 25.35 | 25.42 | +0.158% | 11,415 | -5.468% |
| 2025-10-21 | 25.40 | 25.44 | 25.36 | 25.38 | +0.039% | 35,160 | -5.319% |
| 2025-10-20 | 25.40 | 25.47 | 25.36 | 25.37 | -0.039% | 53,030 | -5.282% |
| 2025-10-17 | 25.48 | 25.48 | 25.30 | 25.38 | -0.079% | 59,147 | -5.319% |
| 2025-10-16 | 25.51 | 25.51 | 25.31 | 25.40 | -0.353% | 59,447 | -5.394% |
| 2025-10-15 | 25.54 | 25.56 | 25.35 | 25.49 | +0.118% | 16,157 | -5.728% |
| 2025-10-14 | 25.39 | 25.47 | 25.29 | 25.46 | +0.236% | 17,232 | -5.617% |
| 2025-10-13 | 25.47 | 25.47 | 25.25 | 25.40 | -0.118% | 11,940 | -5.394% |
| 2025-10-10 | 25.43 | 25.49 | 25.30 | 25.43 | +0.118% | 42,424 | -5.505% |
| 2025-10-09 | 25.42 | 25.43 | 25.31 | 25.40 | -0.079% | 78,804 | -5.394% |
| 2025-10-08 | 25.40 | 25.42 | 25.33 | 25.42 | +0.158% | 43,469 | -5.468% |
| 2025-10-07 | 25.33 | 25.41 | 25.30 | 25.38 | +0.079% | 45,024 | -5.319% |
| 2025-10-06 | 25.28 | 25.36 | 25.25 | 25.36 | +0.436% | 449,911 | -5.244% |
| 2025-10-03 | 25.26 | 25.32 | 25.21 | 25.25 | 0.000% | 102,954 | -4.832% |
| 2025-10-02 | 25.25 | 25.25 | 25.18 | 25.25 | 0.000% | 1,316,918 | -4.832% |
| 2025-10-01 | 25.15 | 25.25 | 25.15 | 25.25 | 0.000% | 107,633 | -4.832% |
| 2025-09-30 | 25.29 | 25.29 | 25.14 | 25.25 | 0.000% | 148,041 | -4.832% |
| 2025-09-29 | 25.24 | 25.30 | 25.20 | 25.25 | +0.119% | 24,376 | -4.832% |
| 2025-09-26 | 25.20 | 25.24 | 25.19 | 25.22 | 0.000% | 21,203 | -4.718% |
| 2025-09-25 | 25.25 | 25.27 | 25.13 | 25.22 | -0.119% | 61,694 | -4.718% |
| 2025-09-24 | 25.28 | 25.29 | 25.22 | 25.25 | -0.198% | 13,820 | -4.832% |
| 2025-09-23 | 25.33 | 25.33 | 25.25 | 25.30 | +0.040% | 34,760 | -5.020% |
| 2025-09-22 | 25.29 | 25.29 | 25.27 | 25.29 | -0.118% | 30,159 | -4.982% |
| 2025-09-19 | 25.29 | 25.34 | 25.27 | 25.32 | -0.079% | 34,725 | -5.095% |
| 2025-09-18 | 25.25 | 25.34 | 25.22 | 25.34 | +0.237% | 294,799 | -5.170% |
| 2025-09-17 | 25.27 | 25.29 | 25.20 | 25.28 | +0.040% | 101,212 | -4.945% |
| 2025-09-16 | 25.30 | 25.30 | 25.24 | 25.27 | -0.079% | 26,319 | -4.907% |
| 2025-09-15 | 25.27 | 25.30 | 25.27 | 25.29 | +0.079% | 49,921 | -4.982% |
| 2025-09-12 | 25.23 | 25.27 | 25.20 | 25.27 | +0.119% | 214,554 | -4.907% |
| 2025-09-11 | 25.22 | 25.29 | 25.20 | 25.24 | +0.119% | 83,611 | -4.794% |
| 2025-09-10 | 25.20 | 25.22 | 25.19 | 25.21 | +0.079% | 40,784 | -4.681% |
| 2025-09-09 | 25.21 | 25.21 | 25.12 | 25.19 | -0.079% | 340,375 | -4.605% |
| 2025-09-08 | 25.23 | 25.24 | 25.20 | 25.21 | -0.079% | 30,001 | -4.681% |
| 2025-09-05 | 25.19 | 25.23 | 25.14 | 25.23 | +0.318% | 74,396 | -4.756% |
| 2025-09-04 | 25.13 | 25.15 | 25.10 | 25.15 | +0.080% | 22,714 | -4.453% |
| 2025-09-03 | 25.16 | 25.16 | 25.02 | 25.13 | -0.040% | 409,225 | -4.377% |
| 2025-09-02 | 25.15 | 25.19 | 25.06 | 25.14 | -0.317% | 45,676 | -4.415% |
| 2025-08-29 | 25.31 | 25.34 | 25.17 | 25.22 | -0.356% | 2,394,082 | -4.718% |
| 2025-08-28 | 25.32 | 25.33 | 25.25 | 25.31 | 0.000% | 488,672 | -5.057% |
| 2025-08-27 | 25.29 | 25.35 | 25.25 | 25.31 | -0.039% | 311,701 | -5.057% |
| 2025-08-26 | 25.33 | 25.35 | 25.29 | 25.32 | -0.079% | 39,861 | -5.095% |
| 2025-08-25 | 25.35 | 25.35 | 25.28 | 25.34 | +0.039% | 120,539 | -5.170% |
| 2025-08-22 | 25.20 | 25.36 | 25.20 | 25.33 | +0.476% | 105,390 | -5.132% |
| 2025-08-21 | 25.19 | 25.25 | 25.18 | 25.21 | +0.040% | 56,663 | -4.681% |
| 2025-08-20 | 25.21 | 25.25 | 25.16 | 25.20 | 0.000% | 95,805 | -4.643% |
| 2025-08-19 | 25.19 | 25.27 | 25.17 | 25.20 | +0.040% | 186,184 | -4.643% |
| 2025-08-18 | 25.13 | 25.19 | 25.13 | 25.19 | +0.199% | 139,966 | -4.605% |
| 2025-08-15 | 25.16 | 25.16 | 25.09 | 25.14 | +0.040% | 153,125 | -4.415% |
| 2025-08-14 | 25.09 | 25.13 | 25.04 | 25.13 | 0.000% | 124,080 | -4.377% |
| 2025-08-13 | 25.12 | 25.17 | 25.05 | 25.13 | +0.159% | 280,632 | -4.377% |
| 2025-08-12 | 25.04 | 25.12 | 25.00 | 25.09 | +0.240% | 338,239 | -4.225% |
| 2025-08-11 | 25.05 | 25.12 | 25.02 | 25.03 | 0.000% | 149,191 | -3.995% |
| 2025-08-08 | 25.03 | 25.05 | 25.01 | 25.03 | +0.040% | 55,902 | -3.995% |
| 2025-08-07 | 25.00 | 25.04 | 24.97 | 25.02 | +0.120% | 751,275 | -3.957% |
| 2025-08-06 | 25.03 | 25.05 | 24.96 | 24.99 | -0.120% | 318,952 | -3.842% |
| 2025-08-05 | 25.03 | 25.05 | 24.98 | 25.02 | -0.000% | 1,488,879 | -3.956% |
| 2025-08-04 | 25.09 | 25.09 | 25.01 | 25.02 | -0.050% | 350,858 | -3.957% |
| 2025-08-01 | 25.07 | 25.14 | 24.98 | 25.03 | 0.000% | 407,832 | -4.005% |