FHN/PE
First Horizon Corporation Depositary Shares, Each Representing a 1/ 4000th Interest in a Share of Non-cumulative Perpetual Series E Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.15USD-0.458%(-0.10)7,202
After-hoursOct 2, 2026 4:10:30 PM EDT
22.15USD0.000%(0.00)
FHN/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.41 | 22.54 | 22.15 | 22.15 | -0.458% | 7,202 | 0.000% |
| 2026-10-01 | 22.47 | 22.47 | 22.08 | 22.25 | -1.068% | 14,067 | -0.458% |
| 2026-09-30 | 22.17 | 22.49 | 22.02 | 22.49 | +0.807% | 18,735 | -1.521% |
| 2026-09-29 | 22.75 | 22.75 | 22.15 | 22.31 | -1.590% | 20,822 | -0.726% |
| 2026-09-28 | 22.82 | 23.08 | 22.46 | 22.67 | -2.071% | 10,514 | -2.305% |
| 2026-09-25 | 23.00 | 23.16 | 22.78 | 23.15 | +0.608% | 13,843 | -4.328% |
| 2026-09-24 | 23.20 | 23.43 | 23.01 | 23.01 | -1.245% | 17,967 | -3.746% |
| 2026-09-23 | 23.38 | 23.38 | 23.14 | 23.30 | -0.555% | 11,520 | -4.944% |
| 2026-09-22 | 23.68 | 23.69 | 23.43 | 23.43 | -0.138% | 8,189 | -5.472% |
| 2026-09-21 | 23.35 | 23.50 | 23.35 | 23.46 | +0.395% | 8,961 | -5.602% |
| 2026-09-18 | 23.35 | 23.38 | 23.26 | 23.37 | -0.447% | 1,407 | -5.229% |
| 2026-09-17 | 23.25 | 23.74 | 23.25 | 23.48 | +1.098% | 19,648 | -5.653% |
| 2026-09-16 | 23.30 | 23.44 | 23.14 | 23.22 | -0.343% | 4,381 | -4.617% |
| 2026-09-15 | 23.17 | 23.88 | 23.05 | 23.30 | +1.260% | 31,941 | -4.944% |
| 2026-09-14 | 23.33 | 23.33 | 23.01 | 23.01 | -0.819% | 11,586 | -3.746% |
| 2026-09-11 | 23.30 | 23.31 | 23.01 | 23.20 | +0.086% | 8,159 | -4.534% |
| 2026-09-10 | 23.25 | 23.26 | 23.10 | 23.18 | -0.301% | 7,046 | -4.452% |
| 2026-09-09 | 23.20 | 23.40 | 23.10 | 23.25 | 0.000% | 8,756 | -4.740% |
| 2026-09-08 | 23.20 | 23.30 | 23.10 | 23.25 | -0.513% | 6,852 | -4.740% |
| 2026-09-04 | 23.20 | 23.55 | 23.20 | 23.37 | +0.301% | 3,513 | -5.229% |
| 2026-09-03 | 23.29 | 23.30 | 23.20 | 23.30 | -0.000% | 10,369 | -4.944% |
| 2026-09-02 | 23.35 | 23.55 | 23.28 | 23.30 | -0.809% | 12,094 | -4.944% |
| 2026-09-01 | 23.37 | 23.63 | 23.35 | 23.49 | +0.342% | 11,244 | -5.713% |
| 2026-08-31 | 23.52 | 23.63 | 23.35 | 23.41 | -0.362% | 6,757 | -5.391% |
| 2026-08-28 | 23.50 | 23.64 | 23.35 | 23.50 | -0.234% | 10,879 | -5.733% |
| 2026-08-27 | 23.52 | 23.84 | 23.36 | 23.55 | +0.298% | 15,586 | -5.953% |
| 2026-08-26 | 23.47 | 23.48 | 23.40 | 23.48 | +0.192% | 8,370 | -5.673% |
| 2026-08-25 | 23.39 | 23.52 | 23.39 | 23.43 | +0.432% | 11,021 | -5.492% |
| 2026-08-24 | 23.35 | 23.36 | 23.26 | 23.33 | -0.110% | 5,872 | -5.084% |
| 2026-08-21 | 23.27 | 23.37 | 23.27 | 23.36 | +0.129% | 4,187 | -5.188% |
| 2026-08-20 | 23.36 | 23.37 | 23.29 | 23.33 | +0.129% | 5,796 | -5.066% |
| 2026-08-19 | 23.28 | 23.37 | 23.26 | 23.30 | +0.366% | 19,006 | -4.944% |
| 2026-08-18 | 23.42 | 23.42 | 23.20 | 23.21 | -0.960% | 9,921 | -4.596% |
| 2026-08-17 | 23.59 | 23.59 | 23.36 | 23.44 | -0.234% | 14,795 | -5.512% |
| 2026-08-14 | 23.58 | 23.58 | 23.42 | 23.50 | -0.063% | 4,856 | -5.733% |
| 2026-08-13 | 23.56 | 23.56 | 23.30 | 23.51 | +0.042% | 11,700 | -5.793% |
| 2026-08-12 | 23.55 | 23.55 | 23.45 | 23.50 | +0.043% | 8,237 | -5.753% |
| 2026-08-11 | 23.48 | 23.57 | 23.48 | 23.49 | -0.085% | 2,569 | -5.713% |
| 2026-08-10 | 23.57 | 23.58 | 23.47 | 23.51 | -0.339% | 12,031 | -5.793% |
| 2026-08-07 | 23.60 | 23.64 | 23.54 | 23.59 | -0.464% | 2,219 | -6.113% |
| 2026-08-06 | 23.62 | 23.70 | 23.62 | 23.70 | +0.211% | 5,256 | -6.548% |
| 2026-08-05 | 23.65 | 23.72 | 23.62 | 23.65 | 0.000% | 7,200 | -6.351% |
| 2026-08-04 | 23.72 | 23.75 | 23.60 | 23.65 | -0.588% | 18,731 | -6.351% |
| 2026-08-03 | 23.75 | 23.85 | 23.75 | 23.79 | +0.168% | 6,124 | -6.902% |
| 2026-07-31 | 23.74 | 23.82 | 23.74 | 23.75 | +0.042% | 10,231 | -6.745% |
| 2026-07-30 | 23.72 | 23.81 | 23.67 | 23.74 | 0.000% | 4,782 | -6.706% |
| 2026-07-29 | 23.70 | 23.74 | 23.67 | 23.74 | -0.189% | 5,251 | -6.706% |
| 2026-07-28 | 23.75 | 23.85 | 23.75 | 23.79 | +0.358% | 4,564 | -6.882% |
| 2026-07-27 | 23.71 | 23.72 | 23.63 | 23.70 | -0.461% | 5,768 | -6.549% |
| 2026-07-24 | 23.70 | 23.81 | 23.62 | 23.81 | +0.804% | 7,130 | -6.980% |
| 2026-07-23 | 23.85 | 23.85 | 23.55 | 23.62 | -0.777% | 6,607 | -6.232% |
| 2026-07-22 | 23.84 | 23.84 | 23.80 | 23.80 | +0.232% | 972 | -6.961% |
| 2026-07-21 | 23.75 | 23.86 | 23.75 | 23.75 | -0.210% | 8,318 | -6.745% |
| 2026-07-20 | 23.81 | 23.86 | 23.76 | 23.80 | +0.084% | 5,192 | -6.941% |
| 2026-07-17 | 23.70 | 23.78 | 23.70 | 23.78 | +0.253% | 5,109 | -6.863% |
| 2026-07-16 | 23.78 | 23.82 | 23.71 | 23.72 | -0.545% | 12,482 | -6.627% |
| 2026-07-15 | 23.54 | 23.85 | 23.54 | 23.85 | +1.059% | 18,570 | -7.136% |
| 2026-07-14 | 23.60 | 23.65 | 23.54 | 23.60 | 0.000% | 5,729 | -6.153% |
| 2026-07-13 | 23.69 | 23.74 | 23.55 | 23.60 | -0.042% | 10,229 | -6.153% |
| 2026-07-10 | 23.70 | 23.74 | 23.60 | 23.61 | -0.506% | 15,109 | -6.192% |
| 2026-07-09 | 23.55 | 23.73 | 23.55 | 23.73 | +0.764% | 10,684 | -6.667% |
| 2026-07-08 | 23.69 | 23.69 | 23.42 | 23.55 | -0.339% | 6,294 | -5.953% |
| 2026-07-07 | 23.70 | 23.70 | 23.62 | 23.63 | -0.085% | 16,901 | -6.272% |
| 2026-07-06 | 23.60 | 23.80 | 23.57 | 23.65 | +0.297% | 4,694 | -6.351% |
| 2026-07-02 | 23.56 | 23.73 | 23.55 | 23.58 | -0.296% | 2,966 | -6.073% |
| 2026-07-01 | 23.49 | 23.74 | 23.49 | 23.65 | +0.724% | 10,788 | -6.351% |
| 2026-06-30 | 23.61 | 23.94 | 23.30 | 23.48 | -0.551% | 38,923 | -5.673% |
| 2026-06-29 | 23.64 | 23.70 | 23.57 | 23.61 | -0.127% | 10,851 | -6.192% |
| 2026-06-26 | 23.72 | 23.87 | 23.64 | 23.64 | -0.127% | 6,893 | -6.311% |
| 2026-06-25 | 24.03 | 24.03 | 23.58 | 23.67 | -3.071% | 20,407 | -6.430% |
| 2026-06-24 | 24.38 | 24.53 | 24.32 | 24.42 | +0.411% | 7,648 | -9.304% |
| 2026-06-23 | 24.35 | 24.42 | 24.32 | 24.32 | -0.327% | 7,293 | -8.931% |
| 2026-06-22 | 24.46 | 24.46 | 24.39 | 24.40 | 0.000% | 5,179 | -9.230% |
| 2026-06-18 | 24.28 | 24.50 | 24.28 | 24.40 | +0.287% | 1,098 | -9.230% |
| 2026-06-17 | 24.39 | 24.39 | 24.33 | 24.33 | -0.246% | 1,373 | -8.969% |
| 2026-06-16 | 24.26 | 24.42 | 24.26 | 24.39 | -0.008% | 3,061 | -9.192% |
| 2026-06-15 | 24.12 | 24.47 | 24.12 | 24.39 | +0.296% | 7,586 | -9.200% |
| 2026-06-12 | 24.35 | 24.37 | 24.25 | 24.32 | +0.662% | 6,659 | -8.931% |
| 2026-06-11 | 24.21 | 24.31 | 24.16 | 24.16 | -0.207% | 5,702 | -8.328% |
| 2026-06-10 | 24.20 | 24.21 | 24.09 | 24.21 | -0.165% | 2,841 | -8.517% |
| 2026-06-09 | 24.22 | 24.25 | 24.12 | 24.25 | -0.287% | 3,507 | -8.668% |
| 2026-06-08 | 24.21 | 24.32 | 24.11 | 24.32 | +0.871% | 5,374 | -8.931% |
| 2026-06-05 | 24.14 | 24.20 | 24.11 | 24.11 | -0.228% | 10,572 | -8.138% |
| 2026-06-04 | 24.22 | 24.22 | 24.16 | 24.16 | +0.062% | 4,421 | -8.347% |
| 2026-06-03 | 24.21 | 24.21 | 24.01 | 24.15 | +0.041% | 3,219 | -8.290% |
| 2026-06-02 | 24.05 | 24.14 | 24.05 | 24.14 | -0.083% | 2,935 | -8.252% |
| 2026-06-01 | 24.12 | 24.26 | 24.12 | 24.16 | +0.124% | 7,876 | -8.328% |
| 2026-05-29 | 24.23 | 24.37 | 24.12 | 24.13 | -0.536% | 19,396 | -8.214% |
| 2026-05-28 | 24.24 | 24.45 | 24.23 | 24.26 | -0.165% | 8,544 | -8.706% |
| 2026-05-27 | 24.33 | 24.35 | 24.23 | 24.30 | -0.123% | 5,915 | -8.856% |
| 2026-05-26 | 24.28 | 24.40 | 24.23 | 24.33 | +0.330% | 17,325 | -8.968% |
| 2026-05-22 | 24.17 | 24.25 | 24.10 | 24.25 | +0.748% | 4,622 | -8.668% |
| 2026-05-21 | 24.28 | 24.28 | 24.04 | 24.07 | -0.865% | 5,425 | -7.985% |
| 2026-05-20 | 24.35 | 24.35 | 24.21 | 24.28 | -0.082% | 11,957 | -8.781% |
| 2026-05-19 | 24.35 | 24.48 | 24.25 | 24.30 | -0.287% | 7,284 | -8.856% |
| 2026-05-18 | 24.55 | 24.68 | 24.37 | 24.37 | -0.652% | 3,651 | -9.118% |
| 2026-05-15 | 24.62 | 24.64 | 24.53 | 24.53 | -0.929% | 3,356 | -9.711% |
| 2026-05-14 | 24.82 | 24.82 | 24.66 | 24.76 | +0.528% | 2,455 | -10.549% |
| 2026-05-13 | 24.85 | 24.85 | 24.63 | 24.63 | -0.485% | 9,208 | -10.077% |
| 2026-05-12 | 24.71 | 24.75 | 24.61 | 24.75 | -0.121% | 7,861 | -10.513% |
| 2026-05-11 | 24.80 | 24.85 | 24.71 | 24.78 | -0.439% | 6,267 | -10.621% |
| 2026-05-08 | 24.89 | 24.89 | 24.89 | 24.89 | +0.705% | 1,149 | -11.014% |
| 2026-05-07 | 24.78 | 24.82 | 24.71 | 24.71 | -0.081% | 2,784 | -10.386% |
| 2026-05-06 | 24.89 | 24.89 | 24.73 | 24.73 | +0.222% | 3,579 | -10.459% |
| 2026-05-05 | 24.62 | 24.68 | 24.62 | 24.68 | +0.203% | 5,482 | -10.260% |
| 2026-05-04 | 24.91 | 24.91 | 24.63 | 24.63 | -0.605% | 3,959 | -10.077% |
| 2026-05-01 | 24.79 | 24.79 | 24.78 | 24.78 | +0.487% | 1,196 | -10.621% |
| 2026-04-30 | 24.65 | 24.75 | 24.61 | 24.66 | -1.202% | 5,552 | -10.187% |
| 2026-04-29 | 24.74 | 24.96 | 24.74 | 24.96 | +0.889% | 4,281 | -11.266% |
| 2026-04-28 | 24.80 | 24.80 | 24.58 | 24.74 | -0.180% | 3,583 | -10.477% |
| 2026-04-27 | 24.62 | 24.78 | 24.62 | 24.78 | -0.463% | 9,882 | -10.638% |
| 2026-04-24 | 24.62 | 24.90 | 24.62 | 24.90 | +0.565% | 1,685 | -11.052% |
| 2026-04-23 | 24.77 | 24.98 | 24.76 | 24.76 | -0.605% | 6,596 | -10.549% |
| 2026-04-22 | 24.58 | 24.95 | 24.57 | 24.91 | +1.843% | 4,469 | -11.090% |
| 2026-04-21 | 24.75 | 24.94 | 24.45 | 24.46 | -0.952% | 4,125 | -9.452% |
| 2026-04-20 | 24.70 | 24.77 | 24.65 | 24.70 | +0.183% | 9,379 | -10.314% |
| 2026-04-17 | 24.74 | 24.74 | 24.57 | 24.65 | +0.366% | 5,568 | -10.150% |
| 2026-04-16 | 24.35 | 24.74 | 24.35 | 24.56 | -0.728% | 3,643 | -9.821% |
| 2026-04-15 | 24.52 | 24.74 | 24.52 | 24.74 | +0.162% | 2,530 | -10.477% |
| 2026-04-14 | 24.70 | 24.70 | 24.60 | 24.70 | +0.271% | 9,056 | -10.332% |
| 2026-04-13 | 24.51 | 24.63 | 24.51 | 24.63 | +0.318% | 1,251 | -10.089% |
| 2026-04-10 | 24.70 | 24.90 | 24.55 | 24.55 | -0.385% | 7,092 | -9.802% |
| 2026-04-09 | 24.71 | 24.72 | 24.46 | 24.65 | +0.653% | 3,148 | -10.150% |
| 2026-04-08 | 24.33 | 24.49 | 24.07 | 24.49 | +1.429% | 6,496 | -9.563% |
| 2026-04-07 | 24.40 | 24.40 | 24.06 | 24.14 | -0.433% | 10,246 | -8.271% |
| 2026-04-06 | 24.31 | 24.41 | 24.25 | 24.25 | +0.277% | 3,725 | -8.668% |
| 2026-04-02 | 24.10 | 24.20 | 24.10 | 24.18 | +0.344% | 3,277 | -8.415% |
| 2026-04-01 | 24.20 | 24.25 | 23.87 | 24.10 | +1.516% | 8,690 | -8.100% |
| 2026-03-31 | 23.86 | 24.22 | 23.74 | 23.74 | -0.461% | 28,662 | -6.706% |
| 2026-03-30 | 24.00 | 24.13 | 23.85 | 23.85 | -0.666% | 9,806 | -7.136% |
| 2026-03-27 | 23.80 | 24.04 | 23.80 | 24.01 | +0.882% | 3,456 | -7.755% |
| 2026-03-26 | 24.33 | 24.33 | 23.80 | 23.80 | -3.015% | 7,357 | -6.942% |
| 2026-03-25 | 24.61 | 24.61 | 24.32 | 24.54 | -0.041% | 2,777 | -9.747% |
| 2026-03-24 | 24.58 | 24.65 | 24.39 | 24.55 | -0.122% | 4,424 | -9.784% |
| 2026-03-23 | 24.41 | 24.58 | 24.36 | 24.58 | +1.277% | 6,911 | -9.894% |
| 2026-03-20 | 24.40 | 24.40 | 24.22 | 24.27 | -0.329% | 16,220 | -8.743% |
| 2026-03-19 | 24.39 | 24.40 | 24.32 | 24.35 | +0.330% | 8,772 | -9.043% |
| 2026-03-18 | 24.40 | 24.45 | 24.27 | 24.27 | -0.288% | 11,863 | -8.743% |
| 2026-03-17 | 24.34 | 24.50 | 24.25 | 24.34 | +0.724% | 6,045 | -9.006% |
| 2026-03-16 | 24.21 | 24.34 | 24.13 | 24.16 | -0.186% | 23,623 | -8.347% |
| 2026-03-13 | 24.57 | 24.57 | 24.16 | 24.21 | -0.041% | 23,695 | -8.517% |
| 2026-03-12 | 24.36 | 24.70 | 24.22 | 24.22 | -0.860% | 15,643 | -8.555% |
| 2026-03-11 | 24.60 | 24.93 | 24.38 | 24.43 | -0.772% | 16,183 | -9.341% |
| 2026-03-10 | 24.51 | 24.82 | 24.51 | 24.62 | +0.285% | 9,823 | -10.041% |
| 2026-03-09 | 24.55 | 24.85 | 24.51 | 24.55 | -0.868% | 10,140 | -9.784% |
| 2026-03-06 | 24.85 | 24.92 | 24.60 | 24.77 | -0.422% | 6,832 | -10.567% |
| 2026-03-05 | 24.89 | 25.09 | 24.74 | 24.87 | -0.120% | 21,230 | -10.945% |
| 2026-03-04 | 25.00 | 25.13 | 24.90 | 24.90 | -0.678% | 8,584 | -11.052% |
| 2026-03-03 | 24.95 | 25.24 | 24.93 | 25.07 | +0.481% | 32,347 | -11.655% |
| 2026-03-02 | 24.77 | 24.95 | 24.75 | 24.95 | +0.890% | 2,220 | -11.230% |
| 2026-02-27 | 24.80 | 24.90 | 24.60 | 24.73 | -1.183% | 32,173 | -10.441% |
| 2026-02-26 | 25.00 | 25.03 | 24.95 | 25.03 | +0.104% | 3,800 | -11.500% |
| 2026-02-25 | 24.90 | 25.00 | 24.90 | 25.00 | +0.241% | 6,707 | -11.408% |
| 2026-02-24 | 24.97 | 24.97 | 24.92 | 24.94 | +0.070% | 6,731 | -11.195% |
| 2026-02-23 | 24.95 | 24.95 | 24.92 | 24.92 | -0.110% | 1,385 | -11.133% |
| 2026-02-20 | 24.81 | 24.95 | 24.81 | 24.95 | +0.229% | 2,049 | -11.230% |
| 2026-02-19 | 24.95 | 24.97 | 24.86 | 24.89 | -0.228% | 3,540 | -11.028% |
| 2026-02-18 | 24.95 | 24.95 | 24.94 | 24.95 | 0.000% | 1,258 | -11.230% |
| 2026-02-17 | 24.96 | 24.96 | 24.91 | 24.95 | 0.000% | 3,805 | -11.230% |
| 2026-02-13 | 24.95 | 24.95 | 24.90 | 24.95 | +0.201% | 1,901 | -11.230% |
| 2026-02-12 | 24.91 | 24.91 | 24.81 | 24.90 | -0.171% | 6,960 | -11.052% |
| 2026-02-11 | 24.94 | 25.05 | 24.90 | 24.94 | +0.373% | 13,047 | -11.204% |
| 2026-02-10 | 25.05 | 25.05 | 24.85 | 24.85 | -0.201% | 6,913 | -10.873% |
| 2026-02-09 | 24.95 | 24.95 | 24.75 | 24.90 | +0.322% | 2,796 | -11.052% |
| 2026-02-06 | 24.93 | 24.97 | 24.71 | 24.82 | +0.121% | 9,712 | -10.766% |
| 2026-02-05 | 24.94 | 24.94 | 24.76 | 24.79 | +0.161% | 10,599 | -10.658% |
| 2026-02-04 | 24.78 | 24.97 | 24.70 | 24.75 | -0.881% | 4,948 | -10.513% |
| 2026-02-03 | 25.00 | 25.06 | 24.89 | 24.97 | -0.120% | 13,774 | -11.302% |
| 2026-02-02 | 25.09 | 25.09 | 25.00 | 25.00 | 0.000% | 2,206 | -11.408% |
| 2026-01-30 | 25.12 | 25.12 | 24.93 | 25.00 | +0.088% | 1,822 | -11.408% |
| 2026-01-29 | 24.99 | 24.99 | 24.93 | 24.98 | -0.088% | 4,676 | -11.330% |
| 2026-01-28 | 24.85 | 25.00 | 24.85 | 25.00 | -0.200% | 2,655 | -11.408% |
| 2026-01-27 | 24.99 | 25.05 | 24.98 | 25.05 | +0.340% | 2,422 | -11.585% |
| 2026-01-26 | 25.05 | 25.07 | 24.96 | 24.96 | +0.060% | 6,460 | -11.284% |
| 2026-01-23 | 24.88 | 25.02 | 24.88 | 24.95 | -0.160% | 1,673 | -11.230% |
| 2026-01-22 | 24.92 | 25.05 | 24.83 | 24.99 | +0.361% | 15,214 | -11.373% |
| 2026-01-21 | 24.77 | 25.00 | 24.77 | 24.90 | +0.161% | 7,459 | -11.052% |
| 2026-01-20 | 24.82 | 24.96 | 24.82 | 24.86 | -0.401% | 21,070 | -10.909% |
| 2026-01-16 | 24.85 | 24.99 | 24.83 | 24.96 | +0.564% | 10,287 | -11.266% |
| 2026-01-15 | 24.90 | 25.00 | 24.72 | 24.82 | -0.161% | 27,879 | -10.766% |
| 2026-01-14 | 24.74 | 24.86 | 24.48 | 24.86 | +0.648% | 11,670 | -10.909% |
| 2026-01-13 | 24.45 | 24.72 | 24.27 | 24.70 | +1.423% | 19,890 | -10.332% |
| 2026-01-12 | 24.36 | 24.47 | 24.26 | 24.35 | +0.055% | 7,340 | -9.056% |
| 2026-01-09 | 24.40 | 24.48 | 24.28 | 24.34 | -0.164% | 5,390 | -9.006% |
| 2026-01-08 | 24.43 | 24.52 | 24.36 | 24.38 | -0.205% | 6,944 | -9.155% |
| 2026-01-07 | 24.45 | 24.48 | 24.35 | 24.43 | +0.370% | 6,467 | -9.341% |
| 2026-01-06 | 24.55 | 24.58 | 24.31 | 24.34 | -0.572% | 6,747 | -9.006% |
| 2026-01-05 | 24.90 | 24.90 | 24.41 | 24.48 | -0.183% | 8,184 | -9.526% |
| 2026-01-02 | 24.29 | 24.55 | 24.20 | 24.52 | +1.427% | 22,485 | -9.692% |
| 2025-12-31 | 24.40 | 24.52 | 24.03 | 24.18 | -1.145% | 40,287 | -8.404% |
| 2025-12-30 | 24.33 | 24.52 | 24.33 | 24.46 | +0.184% | 14,357 | -9.452% |
| 2025-12-29 | 24.43 | 24.55 | 24.27 | 24.41 | -0.469% | 22,602 | -9.285% |
| 2025-12-26 | 24.47 | 24.59 | 24.42 | 24.53 | -1.762% | 6,334 | -9.711% |
| 2025-12-24 | 24.87 | 24.97 | 24.87 | 24.97 | +0.483% | 6,398 | -11.302% |
| 2025-12-23 | 24.88 | 24.88 | 24.70 | 24.85 | -0.031% | 14,695 | -10.873% |
| 2025-12-22 | 24.85 | 24.91 | 24.69 | 24.86 | +0.031% | 15,099 | -10.900% |
| 2025-12-19 | 24.90 | 24.96 | 24.85 | 24.85 | -0.401% | 4,502 | -10.873% |
| 2025-12-18 | 24.82 | 24.95 | 24.82 | 24.95 | +0.040% | 4,797 | -11.230% |
| 2025-12-17 | 24.82 | 24.96 | 24.81 | 24.94 | +0.524% | 4,167 | -11.195% |
| 2025-12-16 | 24.89 | 24.96 | 24.71 | 24.81 | +0.244% | 4,841 | -10.730% |
| 2025-12-15 | 24.55 | 24.80 | 24.55 | 24.75 | -0.204% | 2,817 | -10.512% |
| 2025-12-12 | 24.75 | 24.82 | 24.73 | 24.80 | +0.202% | 5,827 | -10.694% |
| 2025-12-11 | 24.75 | 24.80 | 24.68 | 24.75 | +0.116% | 6,449 | -10.513% |
| 2025-12-10 | 24.67 | 24.72 | 24.55 | 24.72 | +0.329% | 5,545 | -10.409% |
| 2025-12-09 | 24.71 | 24.75 | 24.64 | 24.64 | -0.162% | 4,247 | -10.114% |
| 2025-12-08 | 24.70 | 24.70 | 24.64 | 24.68 | +0.325% | 3,791 | -10.259% |
| 2025-12-05 | 24.60 | 24.63 | 24.51 | 24.60 | +0.122% | 9,464 | -9.967% |
| 2025-12-04 | 24.56 | 24.60 | 24.40 | 24.57 | +0.245% | 6,848 | -9.858% |
| 2025-12-03 | 24.70 | 24.75 | 24.50 | 24.51 | -0.483% | 11,394 | -9.637% |
| 2025-12-02 | 24.72 | 24.75 | 24.59 | 24.63 | -0.207% | 7,154 | -10.073% |
| 2025-12-01 | 24.71 | 24.74 | 24.54 | 24.68 | +0.489% | 2,971 | -10.259% |
| 2025-11-28 | 24.55 | 24.77 | 24.55 | 24.56 | +0.163% | 7,071 | -9.821% |
| 2025-11-26 | 24.54 | 24.60 | 24.52 | 24.52 | -0.081% | 6,352 | -9.674% |
| 2025-11-25 | 24.41 | 24.70 | 24.36 | 24.54 | +0.491% | 16,424 | -9.747% |
| 2025-11-24 | 24.64 | 24.68 | 24.40 | 24.42 | -0.347% | 7,142 | -9.304% |
| 2025-11-21 | 24.50 | 24.69 | 24.40 | 24.51 | -0.020% | 14,244 | -9.619% |
| 2025-11-20 | 24.73 | 24.75 | 24.51 | 24.51 | -0.850% | 7,349 | -9.637% |
| 2025-11-19 | 24.64 | 24.73 | 24.58 | 24.72 | -0.162% | 4,706 | -10.405% |
| 2025-11-18 | 24.63 | 24.81 | 24.58 | 24.76 | +0.192% | 7,949 | -10.549% |
| 2025-11-17 | 24.81 | 24.81 | 24.71 | 24.71 | -0.152% | 8,905 | -10.377% |
| 2025-11-14 | 24.61 | 24.75 | 24.57 | 24.75 | -0.402% | 11,625 | -10.513% |
| 2025-11-13 | 24.93 | 24.93 | 24.64 | 24.85 | -0.427% | 14,153 | -10.873% |
| 2025-11-12 | 24.94 | 24.97 | 24.94 | 24.96 | +0.106% | 7,853 | -11.254% |
| 2025-11-11 | 24.86 | 24.97 | 24.60 | 24.93 | +0.282% | 4,413 | -11.159% |
| 2025-11-10 | 24.69 | 24.88 | 24.62 | 24.86 | +0.684% | 8,097 | -10.909% |
| 2025-11-07 | 24.57 | 24.74 | 24.57 | 24.69 | +0.083% | 4,870 | -10.300% |
| 2025-11-06 | 24.77 | 24.77 | 24.63 | 24.67 | +0.246% | 6,711 | -10.225% |
| 2025-11-05 | 24.80 | 24.80 | 24.55 | 24.61 | +0.244% | 6,721 | -10.004% |
| 2025-11-04 | 24.57 | 24.85 | 24.51 | 24.55 | 0.000% | 9,581 | -9.784% |
| 2025-11-03 | 24.85 | 24.85 | 24.55 | 24.55 | -0.808% | 8,333 | -9.784% |
| 2025-10-31 | 24.64 | 24.78 | 24.55 | 24.75 | +0.202% | 18,245 | -10.513% |
| 2025-10-30 | 24.81 | 24.81 | 24.66 | 24.70 | -0.564% | 8,782 | -10.332% |
| 2025-10-29 | 24.88 | 24.96 | 24.84 | 24.84 | -0.521% | 6,884 | -10.837% |
| 2025-10-28 | 24.98 | 24.98 | 24.95 | 24.97 | +0.321% | 4,541 | -11.302% |
| 2025-10-27 | 24.86 | 24.99 | 24.86 | 24.89 | -0.109% | 1,408 | -11.016% |
| 2025-10-24 | 24.97 | 24.97 | 24.85 | 24.92 | +0.371% | 2,008 | -11.114% |
| 2025-10-23 | 24.91 | 24.91 | 24.80 | 24.82 | -0.341% | 11,089 | -10.783% |
| 2025-10-22 | 25.03 | 25.03 | 24.80 | 24.91 | -0.320% | 2,842 | -11.088% |
| 2025-10-21 | 24.84 | 25.00 | 24.84 | 24.99 | +0.402% | 6,489 | -11.373% |
| 2025-10-20 | 24.70 | 24.99 | 24.70 | 24.89 | +0.566% | 24,932 | -11.016% |
| 2025-10-17 | 24.65 | 24.83 | 24.65 | 24.75 | +0.610% | 10,347 | -10.513% |
| 2025-10-16 | 24.72 | 24.92 | 24.58 | 24.60 | -0.806% | 16,052 | -9.967% |
| 2025-10-15 | 24.90 | 24.91 | 24.56 | 24.80 | -0.402% | 35,672 | -10.694% |
| 2025-10-14 | 24.87 | 25.05 | 24.75 | 24.90 | -0.200% | 5,177 | -11.052% |
| 2025-10-13 | 25.02 | 25.02 | 24.75 | 24.95 | -0.280% | 11,214 | -11.230% |
| 2025-10-10 | 25.11 | 25.18 | 25.00 | 25.02 | 0.000% | 8,385 | -11.479% |
| 2025-10-09 | 25.03 | 25.10 | 24.95 | 25.02 | +0.281% | 10,154 | -11.479% |
| 2025-10-08 | 25.00 | 25.03 | 24.95 | 24.95 | 0.000% | 4,312 | -11.230% |
| 2025-10-07 | 25.03 | 25.04 | 24.95 | 24.95 | +0.024% | 9,873 | -11.230% |
| 2025-10-06 | 25.00 | 25.00 | 24.90 | 24.94 | -0.224% | 3,833 | -11.209% |
| 2025-10-03 | 25.03 | 25.03 | 24.86 | 25.00 | -0.154% | 5,664 | -11.408% |
| 2025-10-02 | 24.98 | 25.05 | 24.97 | 25.04 | +0.435% | 4,078 | -11.544% |
| 2025-10-01 | 24.80 | 24.93 | 24.80 | 24.93 | +0.484% | 3,601 | -11.159% |
| 2025-09-30 | 24.75 | 24.81 | 24.60 | 24.81 | +0.242% | 15,818 | -10.730% |
| 2025-09-29 | 24.70 | 24.75 | 24.60 | 24.75 | +0.040% | 13,768 | -10.513% |
| 2025-09-26 | 24.67 | 24.75 | 24.65 | 24.74 | +0.122% | 7,804 | -10.477% |
| 2025-09-25 | 24.57 | 24.71 | 24.45 | 24.71 | -1.081% | 12,246 | -10.368% |
| 2025-09-24 | 24.88 | 24.98 | 24.81 | 24.98 | +0.160% | 10,540 | -11.337% |
| 2025-09-23 | 24.98 | 25.02 | 24.90 | 24.94 | -0.118% | 15,502 | -11.195% |
| 2025-09-22 | 24.93 | 24.98 | 24.93 | 24.97 | +0.158% | 5,399 | -11.299% |
| 2025-09-19 | 24.90 | 24.95 | 24.88 | 24.93 | +0.120% | 10,516 | -11.159% |
| 2025-09-18 | 24.95 | 24.99 | 24.57 | 24.90 | -0.200% | 32,510 | -11.052% |
| 2025-09-17 | 25.05 | 25.10 | 24.69 | 24.95 | -0.530% | 30,481 | -11.230% |
| 2025-09-16 | 25.08 | 25.10 | 25.01 | 25.08 | +0.012% | 10,702 | -11.701% |
| 2025-09-15 | 25.14 | 25.14 | 24.92 | 25.08 | +0.763% | 5,439 | -11.691% |
| 2025-09-12 | 25.00 | 25.00 | 24.89 | 24.89 | -0.120% | 2,174 | -11.016% |
| 2025-09-11 | 25.08 | 25.13 | 24.92 | 24.92 | -0.320% | 13,372 | -11.124% |
| 2025-09-10 | 24.93 | 25.00 | 24.86 | 25.00 | +0.341% | 10,228 | -11.408% |
| 2025-09-09 | 24.91 | 24.95 | 24.87 | 24.91 | +0.302% | 14,679 | -11.106% |
| 2025-09-08 | 24.73 | 24.95 | 24.70 | 24.84 | +0.445% | 18,305 | -10.837% |
| 2025-09-05 | 24.73 | 24.80 | 24.67 | 24.73 | +0.121% | 11,373 | -10.441% |
| 2025-09-04 | 24.70 | 24.73 | 24.70 | 24.70 | -0.121% | 11,779 | -10.332% |
| 2025-09-03 | 24.72 | 24.73 | 24.71 | 24.73 | 0.000% | 17,058 | -10.441% |
| 2025-09-02 | 24.51 | 24.73 | 24.48 | 24.73 | +0.243% | 8,182 | -10.441% |
| 2025-08-29 | 24.64 | 24.73 | 24.56 | 24.67 | +0.020% | 7,393 | -10.223% |
| 2025-08-28 | 24.71 | 24.73 | 24.66 | 24.66 | +0.387% | 1,450 | -10.205% |
| 2025-08-27 | 24.72 | 24.73 | 24.52 | 24.57 | -0.526% | 13,065 | -9.858% |
| 2025-08-26 | 24.80 | 24.81 | 24.70 | 24.70 | +0.162% | 5,186 | -10.332% |
| 2025-08-25 | 24.91 | 24.91 | 24.51 | 24.66 | -1.537% | 6,939 | -10.187% |
| 2025-08-22 | 24.93 | 25.05 | 24.92 | 25.05 | +0.785% | 7,184 | -11.567% |
| 2025-08-21 | 24.95 | 25.05 | 24.85 | 24.85 | -0.699% | 7,952 | -10.873% |
| 2025-08-20 | 25.02 | 25.03 | 24.95 | 25.02 | +0.192% | 3,845 | -11.497% |
| 2025-08-19 | 26.25 | 26.25 | 24.85 | 24.98 | +0.269% | 9,738 | -11.327% |
| 2025-08-18 | 24.91 | 26.25 | 24.81 | 24.91 | +0.444% | 4,371 | -11.088% |
| 2025-08-15 | 25.15 | 25.20 | 24.76 | 24.80 | -0.800% | 5,671 | -10.694% |
| 2025-08-14 | 24.95 | 25.01 | 24.85 | 25.00 | +0.281% | 5,674 | -11.408% |
| 2025-08-13 | 24.96 | 25.04 | 24.77 | 24.93 | +0.241% | 12,955 | -11.159% |
| 2025-08-12 | 24.90 | 25.09 | 24.87 | 24.87 | +0.000% | 11,569 | -10.945% |
| 2025-08-11 | 24.91 | 25.01 | 24.86 | 24.87 | -0.600% | 7,317 | -10.945% |
| 2025-08-08 | 24.69 | 25.05 | 24.69 | 25.02 | +0.100% | 11,937 | -11.479% |
| 2025-08-07 | 24.81 | 25.01 | 24.81 | 25.00 | -0.418% | 3,916 | -11.390% |
| 2025-08-06 | 24.98 | 25.24 | 24.94 | 25.10 | +0.834% | 11,338 | -11.761% |
| 2025-08-05 | 24.79 | 25.00 | 24.79 | 24.89 | +0.576% | 8,815 | -11.025% |
| 2025-08-04 | 24.64 | 24.75 | 24.64 | 24.75 | +0.938% | 3,951 | -10.513% |
| 2025-08-01 | 24.75 | 24.75 | 24.52 | 24.52 | -0.809% | 4,304 | -9.674% |
| 2025-07-31 | 24.64 | 25.00 | 24.64 | 24.72 | +0.724% | 40,485 | -10.405% |
| 2025-07-30 | 24.63 | 24.66 | 24.37 | 24.54 | -0.072% | 9,138 | -9.755% |
| 2025-07-29 | 24.60 | 24.68 | 24.56 | 24.56 | +0.021% | 3,071 | -9.821% |
| 2025-07-28 | 24.35 | 24.60 | 24.35 | 24.55 | +0.388% | 3,253 | -9.802% |
| 2025-07-25 | 24.36 | 24.46 | 24.36 | 24.46 | +0.908% | 1,239 | -9.452% |
| 2025-07-24 | 24.39 | 24.64 | 24.24 | 24.24 | -0.082% | 3,485 | -8.630% |
| 2025-07-23 | 24.22 | 24.27 | 24.19 | 24.26 | +0.331% | 2,704 | -8.706% |
| 2025-07-22 | 24.18 | 24.26 | 24.18 | 24.18 | -0.140% | 3,121 | -8.404% |
| 2025-07-21 | 24.28 | 24.34 | 24.21 | 24.21 | -0.025% | 11,053 | -8.532% |
| 2025-07-18 | 24.14 | 24.22 | 24.14 | 24.22 | +0.874% | 1,482 | -8.555% |
| 2025-07-17 | 24.24 | 24.24 | 24.01 | 24.01 | +0.335% | 1,085 | -7.755% |
| 2025-07-16 | 23.90 | 24.15 | 23.90 | 23.93 | -1.603% | 4,367 | -7.447% |
| 2025-07-15 | 24.06 | 24.32 | 24.04 | 24.32 | +1.655% | 6,871 | -8.931% |
| 2025-07-14 | 24.11 | 24.11 | 23.91 | 23.92 | -0.508% | 6,571 | -7.424% |
| 2025-07-11 | 23.82 | 24.22 | 23.82 | 24.05 | +0.401% | 12,082 | -7.894% |
| 2025-07-10 | 24.35 | 24.41 | 23.95 | 23.95 | -1.114% | 6,582 | -7.524% |
| 2025-07-09 | 24.15 | 24.30 | 24.15 | 24.22 | +0.959% | 5,411 | -8.555% |
| 2025-07-08 | 24.05 | 24.08 | 23.81 | 23.99 | +0.419% | 4,197 | -7.678% |
| 2025-07-07 | 24.03 | 24.28 | 23.89 | 23.89 | -0.583% | 4,158 | -7.292% |
| 2025-07-03 | 24.20 | 24.20 | 24.00 | 24.03 | +0.125% | 3,870 | -7.832% |
| 2025-07-02 | 23.74 | 24.13 | 23.50 | 24.00 | +1.010% | 16,025 | -7.717% |
| 2025-07-01 | 23.74 | 23.99 | 23.56 | 23.76 | +0.042% | 15,329 | -6.785% |
| 2025-06-30 | 23.73 | 23.80 | 23.56 | 23.75 | +0.508% | 7,546 | -6.745% |
| 2025-06-27 | 23.65 | 23.68 | 23.44 | 23.63 | +0.085% | 4,285 | -6.272% |
| 2025-06-26 | 23.43 | 23.64 | 23.43 | 23.61 | +1.548% | 16,159 | -6.192% |
| 2025-06-25 | 23.29 | 23.32 | 23.15 | 23.25 | -1.593% | 1,747 | -4.740% |
| 2025-06-24 | 23.59 | 23.70 | 23.55 | 23.63 | +0.409% | 6,779 | -6.257% |
| 2025-06-23 | 23.49 | 23.60 | 23.48 | 23.53 | +0.341% | 11,036 | -5.873% |
| 2025-06-20 | 23.50 | 23.52 | 23.42 | 23.45 | +0.128% | 8,095 | -5.552% |
| 2025-06-18 | 23.35 | 23.48 | 23.35 | 23.42 | +0.343% | 5,808 | -5.431% |
| 2025-06-17 | 23.17 | 23.35 | 23.17 | 23.34 | +0.952% | 11,172 | -5.107% |
| 2025-06-16 | 23.06 | 23.18 | 23.06 | 23.12 | -0.345% | 7,758 | -4.204% |
| 2025-06-13 | 23.10 | 23.20 | 23.05 | 23.20 | 0.000% | 10,606 | -4.534% |
| 2025-06-12 | 23.23 | 23.26 | 23.19 | 23.20 | -0.129% | 4,370 | -4.534% |
| 2025-06-11 | 23.29 | 23.38 | 23.10 | 23.23 | +0.086% | 14,836 | -4.658% |
| 2025-06-10 | 23.20 | 23.21 | 23.07 | 23.21 | +0.216% | 7,106 | -4.576% |
| 2025-06-09 | 23.17 | 23.18 | 23.07 | 23.16 | -0.086% | 7,595 | -4.370% |
| 2025-06-06 | 23.20 | 23.26 | 23.03 | 23.18 | +0.216% | 7,358 | -4.452% |
| 2025-06-05 | 23.02 | 23.23 | 23.00 | 23.13 | +0.130% | 11,706 | -4.246% |
| 2025-06-04 | 23.18 | 23.18 | 23.00 | 23.10 | +0.348% | 5,913 | -4.121% |
| 2025-06-03 | 23.34 | 23.34 | 22.81 | 23.02 | +0.130% | 10,411 | -3.788% |
| 2025-06-02 | 22.98 | 23.00 | 22.81 | 22.99 | +0.437% | 31,832 | -3.662% |
| 2025-05-30 | 23.26 | 23.43 | 22.80 | 22.89 | -1.844% | 58,321 | -3.242% |
| 2025-05-29 | 23.95 | 23.95 | 23.25 | 23.32 | -0.257% | 12,327 | -5.026% |
| 2025-05-28 | 23.46 | 23.50 | 23.32 | 23.38 | -0.426% | 4,531 | -5.269% |
| 2025-05-27 | 23.46 | 23.53 | 23.46 | 23.48 | -0.085% | 2,567 | -5.673% |
| 2025-05-23 | 23.35 | 23.50 | 23.34 | 23.50 | +0.127% | 2,739 | -5.753% |
| 2025-05-22 | 23.50 | 23.70 | 23.20 | 23.47 | -0.340% | 4,901 | -5.633% |
| 2025-05-21 | 23.75 | 23.75 | 23.50 | 23.55 | -1.134% | 3,274 | -5.953% |
| 2025-05-20 | 23.83 | 24.16 | 23.75 | 23.82 | -0.126% | 6,604 | -7.019% |
| 2025-05-19 | 23.79 | 23.85 | 23.55 | 23.85 | -0.167% | 20,944 | -7.136% |
| 2025-05-16 | 23.84 | 24.00 | 23.81 | 23.89 | +0.759% | 4,789 | -7.292% |
| 2025-05-15 | 23.62 | 23.90 | 23.61 | 23.71 | +0.254% | 8,749 | -6.588% |
| 2025-05-14 | 23.66 | 23.68 | 23.56 | 23.65 | +0.085% | 3,634 | -6.351% |
| 2025-05-13 | 23.50 | 23.66 | 23.50 | 23.63 | -0.017% | 8,426 | -6.272% |
| 2025-05-12 | 23.50 | 23.63 | 23.43 | 23.63 | +0.656% | 1,486 | -6.288% |
| 2025-05-09 | 23.43 | 23.48 | 23.38 | 23.48 | 0.000% | 3,797 | -5.673% |
| 2025-05-08 | 23.47 | 23.48 | 23.37 | 23.48 | +0.773% | 6,260 | -5.673% |
| 2025-05-07 | 23.45 | 23.45 | 23.22 | 23.30 | +0.172% | 15,038 | -4.944% |
| 2025-05-06 | 23.28 | 23.35 | 23.12 | 23.26 | -0.086% | 11,781 | -4.781% |
| 2025-05-05 | 23.18 | 23.49 | 23.16 | 23.28 | -0.086% | 5,058 | -4.863% |
| 2025-05-02 | 23.30 | 23.36 | 23.30 | 23.30 | +0.215% | 1,733 | -4.944% |
| 2025-05-01 | 23.15 | 23.25 | 23.05 | 23.25 | +0.259% | 15,992 | -4.740% |
| 2025-04-30 | 23.40 | 23.91 | 23.11 | 23.19 | -0.940% | 93,260 | -4.493% |
| 2025-04-29 | 23.65 | 23.65 | 23.32 | 23.41 | +0.257% | 10,220 | -5.391% |
| 2025-04-28 | 23.85 | 24.00 | 23.23 | 23.35 | -1.017% | 15,428 | -5.148% |
| 2025-04-25 | 24.03 | 24.05 | 23.59 | 23.59 | -1.462% | 8,194 | -6.113% |
| 2025-04-24 | 23.95 | 23.95 | 23.93 | 23.94 | -0.034% | 748 | -7.485% |
| 2025-04-23 | 24.16 | 24.16 | 23.64 | 23.95 | +0.076% | 1,186 | -7.517% |
| 2025-04-22 | 23.43 | 23.93 | 23.36 | 23.93 | +2.112% | 10,124 | -7.447% |
| 2025-04-21 | 23.23 | 23.64 | 23.18 | 23.43 | +1.100% | 2,475 | -5.492% |
| 2025-04-17 | 23.81 | 23.81 | 23.15 | 23.18 | -0.813% | 5,037 | -4.452% |
| 2025-04-16 | 22.98 | 23.47 | 22.98 | 23.37 | +1.697% | 4,123 | -5.229% |
| 2025-04-15 | 23.62 | 23.70 | 22.98 | 22.98 | -0.734% | 6,934 | -3.621% |
| 2025-04-14 | 23.18 | 23.55 | 22.77 | 23.15 | 0.000% | 20,472 | -4.328% |