Dark

FHN/PE
First Horizon Corporation Depositary Shares, Each Representing a 1/ 4000th Interest in a Share of Non-cumulative Perpetual Series E Preferred Stock
stock NYSE Preferred Stock

At Close

Aug 7, 2026

23.59USD-0.464%(-0.11)2,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.70)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

23.59USD0.000%(+23.59)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	23.6000	23.6400	23.540000	23.5900	-0.464%	2,219	0.000%
2026-08-06	23.6200	23.6999	23.620000	23.6999	+0.211%	5,256	-0.464%
2026-08-05	23.6500	23.7180	23.620000	23.6500	0.000%	7,200	-0.254%
2026-08-04	23.7200	23.7500	23.600000	23.6500	-0.588%	18,731	-0.254%
2026-08-03	23.7500	23.8519	23.750000	23.7900	+0.168%	6,124	-0.841%
2026-07-31	23.7400	23.8200	23.740000	23.7500	+0.042%	10,231	-0.674%
2026-07-30	23.7200	23.8100	23.670000	23.7400	0.000%	4,782	-0.632%
2026-07-29	23.7000	23.7400	23.670000	23.7400	-0.189%	5,251	-0.632%
2026-07-28	23.7500	23.8500	23.749900	23.7850	+0.358%	4,564	-0.820%
2026-07-27	23.7100	23.7200	23.630000	23.7002	-0.461%	5,768	-0.465%
2026-07-24	23.7000	23.8100	23.620000	23.8100	+0.804%	7,130	-0.924%
2026-07-23	23.8500	23.8500	23.550000	23.6200	-0.777%	6,607	-0.127%
2026-07-22	23.8426	23.8426	23.805000	23.8050	+0.232%	972	-0.903%
2026-07-21	23.7500	23.8599	23.750000	23.7500	-0.210%	8,318	-0.674%
2026-07-20	23.8100	23.8599	23.760000	23.8000	+0.084%	5,192	-0.882%
2026-07-17	23.7000	23.7800	23.700000	23.7800	+0.253%	5,109	-0.799%
2026-07-16	23.7800	23.8199	23.710000	23.7200	-0.545%	12,482	-0.548%
2026-07-15	23.5407	23.8500	23.540700	23.8500	+1.059%	18,570	-1.090%
2026-07-14	23.6000	23.6500	23.540000	23.6000	0.000%	5,729	-0.042%
2026-07-13	23.6900	23.7399	23.550100	23.6000	-0.042%	10,229	-0.042%
2026-07-10	23.7000	23.7400	23.600000	23.6100	-0.506%	15,109	-0.085%
2026-07-09	23.5500	23.7300	23.550000	23.7300	+0.764%	10,684	-0.590%
2026-07-08	23.6900	23.6900	23.420000	23.5500	-0.339%	6,294	+0.170%
2026-07-07	23.7000	23.7000	23.620000	23.6300	-0.085%	16,901	-0.169%
2026-07-06	23.6000	23.8000	23.568000	23.6500	+0.297%	4,694	-0.254%
2026-07-02	23.5600	23.7345	23.550100	23.5800	-0.296%	2,966	+0.042%
2026-07-01	23.4900	23.7400	23.490000	23.6500	+0.724%	10,788	-0.254%
2026-06-30	23.6100	23.9399	23.300000	23.4800	-0.551%	38,923	+0.468%
2026-06-29	23.6401	23.7000	23.572100	23.6100	-0.127%	10,851	-0.085%
2026-06-26	23.7200	23.8700	23.640000	23.6400	-0.127%	6,893	-0.212%
2026-06-25	24.0300	24.0300	23.580000	23.6700	-3.071%	20,407	-0.338%
2026-06-24	24.3800	24.5300	24.315700	24.4200	+0.411%	7,648	-3.399%
2026-06-23	24.3500	24.4207	24.320100	24.3201	-0.327%	7,293	-3.002%
2026-06-22	24.4598	24.4598	24.385000	24.4000	0.000%	5,179	-3.320%
2026-06-18	24.2800	24.4999	24.280000	24.4000	+0.287%	1,098	-3.320%
2026-06-17	24.3909	24.3909	24.330100	24.3301	-0.246%	1,373	-3.042%
2026-06-16	24.2601	24.4200	24.260100	24.3900	-0.008%	3,061	-3.280%
2026-06-15	24.1200	24.4700	24.120000	24.3920	+0.296%	7,586	-3.288%
2026-06-12	24.3500	24.3700	24.250000	24.3200	+0.662%	6,659	-3.002%
2026-06-11	24.2150	24.3100	24.160000	24.1600	-0.207%	5,702	-2.359%
2026-06-10	24.2000	24.2100	24.090000	24.2100	-0.165%	2,841	-2.561%
2026-06-09	24.2200	24.2500	24.120000	24.2500	-0.287%	3,507	-2.722%
2026-06-08	24.2100	24.3199	24.110000	24.3199	+0.871%	5,374	-3.001%
2026-06-05	24.1450	24.2035	24.110000	24.1100	-0.228%	10,572	-2.157%
2026-06-04	24.2178	24.2178	24.160000	24.1650	+0.062%	4,421	-2.379%
2026-06-03	24.2100	24.2100	24.010000	24.1500	+0.041%	3,219	-2.319%
2026-06-02	24.0500	24.1400	24.050000	24.1400	-0.083%	2,935	-2.278%
2026-06-01	24.1200	24.2600	24.120000	24.1600	+0.124%	7,876	-2.359%
2026-05-29	24.2301	24.3680	24.120000	24.1300	-0.536%	19,396	-2.238%
2026-05-28	24.2361	24.4499	24.230000	24.2600	-0.165%	8,544	-2.762%
2026-05-27	24.3300	24.3500	24.230000	24.3000	-0.123%	5,915	-2.922%
2026-05-26	24.2800	24.3993	24.230000	24.3300	+0.330%	17,325	-3.042%
2026-05-22	24.1700	24.2500	24.100000	24.2500	+0.748%	4,622	-2.722%
2026-05-21	24.2800	24.2800	24.040000	24.0700	-0.865%	5,425	-1.994%
2026-05-20	24.3500	24.3500	24.210000	24.2800	-0.082%	11,957	-2.842%
2026-05-19	24.3500	24.4800	24.250000	24.3000	-0.287%	7,284	-2.922%
2026-05-18	24.5550	24.6800	24.370000	24.3700	-0.652%	3,651	-3.201%
2026-05-15	24.6200	24.6400	24.530000	24.5300	-0.929%	3,356	-3.832%
2026-05-14	24.8200	24.8200	24.660000	24.7600	+0.528%	2,455	-4.725%
2026-05-13	24.8500	24.8500	24.630000	24.6300	-0.485%	9,208	-4.222%
2026-05-12	24.7100	24.7500	24.615000	24.7500	-0.121%	7,861	-4.687%
2026-05-11	24.8000	24.8500	24.710100	24.7800	-0.439%	6,267	-4.802%
2026-05-08	24.8893	24.8893	24.889300	24.8893	+0.705%	1,149	-5.220%
2026-05-07	24.7800	24.8200	24.715000	24.7150	-0.081%	2,784	-4.552%
2026-05-06	24.8900	24.8900	24.735000	24.7350	+0.222%	3,579	-4.629%
2026-05-05	24.6200	24.6801	24.620000	24.6801	+0.203%	5,482	-4.417%
2026-05-04	24.9100	24.9100	24.630000	24.6300	-0.605%	3,959	-4.222%
2026-05-01	24.7900	24.7900	24.780000	24.7800	+0.487%	1,196	-4.802%
2026-04-30	24.6500	24.7500	24.610000	24.6600	-1.202%	5,552	-4.339%
2026-04-29	24.7400	24.9600	24.740000	24.9600	+0.889%	4,281	-5.489%
2026-04-28	24.8050	24.8050	24.580000	24.7400	-0.180%	3,583	-4.648%
2026-04-27	24.6200	24.7847	24.620000	24.7847	-0.463%	9,882	-4.820%
2026-04-24	24.6225	24.9000	24.622500	24.9000	+0.565%	1,685	-5.261%
2026-04-23	24.7650	24.9800	24.760000	24.7600	-0.605%	6,596	-4.725%
2026-04-22	24.5800	24.9500	24.570000	24.9107	+1.843%	4,469	-5.302%
2026-04-21	24.7500	24.9400	24.450000	24.4600	-0.952%	4,125	-3.557%
2026-04-20	24.7000	24.7750	24.650000	24.6950	+0.183%	9,379	-4.475%
2026-04-17	24.7400	24.7400	24.575000	24.6500	+0.366%	5,568	-4.300%
2026-04-16	24.3500	24.7400	24.350000	24.5600	-0.728%	3,643	-3.950%
2026-04-15	24.5150	24.7400	24.515000	24.7400	+0.162%	2,530	-4.648%
2026-04-14	24.7000	24.7000	24.600000	24.7000	+0.271%	9,056	-4.494%
2026-04-13	24.5100	24.6332	24.510000	24.6332	+0.318%	1,251	-4.235%
2026-04-10	24.7000	24.9000	24.555000	24.5550	-0.385%	7,092	-3.930%
2026-04-09	24.7144	24.7200	24.460000	24.6500	+0.653%	3,148	-4.300%
2026-04-08	24.3300	24.4900	24.069500	24.4900	+1.429%	6,496	-3.675%
2026-04-07	24.4005	24.4005	24.060000	24.1450	-0.433%	10,246	-2.299%
2026-04-06	24.3100	24.4099	24.250000	24.2500	+0.277%	3,725	-2.722%
2026-04-02	24.1000	24.2000	24.100000	24.1830	+0.344%	3,277	-2.452%
2026-04-01	24.2000	24.2500	23.872300	24.1000	+1.516%	8,690	-2.116%
2026-03-31	23.8600	24.2200	23.740000	23.7400	-0.461%	28,662	-0.632%
2026-03-30	24.0000	24.1300	23.850000	23.8500	-0.666%	9,806	-1.090%
2026-03-27	23.8000	24.0400	23.800000	24.0100	+0.882%	3,456	-1.749%
2026-03-26	24.3300	24.3300	23.800000	23.8001	-3.015%	7,357	-0.883%
2026-03-25	24.6067	24.6067	24.323900	24.5400	-0.041%	2,777	-3.871%
2026-03-24	24.5800	24.6500	24.390000	24.5500	-0.122%	4,424	-3.910%
2026-03-23	24.4100	24.5800	24.355000	24.5800	+1.277%	6,911	-4.028%
2026-03-20	24.4000	24.4000	24.220000	24.2700	-0.329%	16,220	-2.802%
2026-03-19	24.3900	24.4000	24.325000	24.3500	+0.330%	8,772	-3.121%
2026-03-18	24.4000	24.4499	24.270000	24.2700	-0.288%	11,863	-2.802%
2026-03-17	24.3350	24.4999	24.250000	24.3400	+0.724%	6,045	-3.081%
2026-03-16	24.2100	24.3400	24.130000	24.1650	-0.186%	23,623	-2.379%
2026-03-13	24.5750	24.5750	24.160000	24.2100	-0.041%	23,695	-2.561%
2026-03-12	24.3600	24.7050	24.220000	24.2200	-0.860%	15,643	-2.601%
2026-03-11	24.6000	24.9300	24.380000	24.4300	-0.772%	16,183	-3.438%
2026-03-10	24.5101	24.8250	24.510100	24.6200	+0.285%	9,823	-4.184%
2026-03-09	24.5500	24.8500	24.510000	24.5500	-0.868%	10,140	-3.910%
2026-03-06	24.8500	24.9200	24.600000	24.7650	-0.422%	6,832	-4.745%
2026-03-05	24.8900	25.0900	24.744800	24.8700	-0.120%	21,230	-5.147%
2026-03-04	25.0000	25.1250	24.900000	24.9000	-0.678%	8,584	-5.261%
2026-03-03	24.9500	25.2412	24.930000	25.0700	+0.481%	32,347	-5.903%
2026-03-02	24.7700	24.9500	24.755000	24.9500	+0.890%	2,220	-5.451%
2026-02-27	24.8000	24.9000	24.600000	24.7300	-1.183%	32,173	-4.610%
2026-02-26	25.0000	25.0260	24.950000	25.0260	+0.104%	3,800	-5.738%
2026-02-25	24.9000	25.0000	24.900000	25.0000	+0.241%	6,707	-5.640%
2026-02-24	24.9700	24.9700	24.920000	24.9400	+0.070%	6,731	-5.413%
2026-02-23	24.9500	24.9500	24.922600	24.9226	-0.110%	1,385	-5.347%
2026-02-20	24.8100	24.9500	24.810000	24.9500	+0.229%	2,049	-5.451%
2026-02-19	24.9500	24.9700	24.860000	24.8931	-0.228%	3,540	-5.235%
2026-02-18	24.9499	24.9500	24.936500	24.9500	0.000%	1,258	-5.451%
2026-02-17	24.9600	24.9600	24.914600	24.9500	0.000%	3,805	-5.451%
2026-02-13	24.9500	24.9500	24.899000	24.9500	+0.201%	1,901	-5.451%
2026-02-12	24.9100	24.9101	24.810000	24.9000	-0.171%	6,960	-5.261%
2026-02-11	24.9400	25.0500	24.900000	24.9426	+0.373%	13,047	-5.423%
2026-02-10	25.0500	25.0500	24.850000	24.8500	-0.201%	6,913	-5.070%
2026-02-09	24.9500	24.9500	24.750000	24.9000	+0.322%	2,796	-5.261%
2026-02-06	24.9300	24.9700	24.710000	24.8200	+0.121%	9,712	-4.956%
2026-02-05	24.9367	24.9367	24.760000	24.7900	+0.161%	10,599	-4.841%
2026-02-04	24.7777	24.9699	24.695300	24.7501	-0.881%	4,948	-4.687%
2026-02-03	25.0000	25.0600	24.890000	24.9700	-0.120%	13,774	-5.527%
2026-02-02	25.0900	25.0900	25.000000	25.0000	0.000%	2,206	-5.640%
2026-01-30	25.1200	25.1200	24.930000	25.0000	+0.088%	1,822	-5.640%
2026-01-29	24.9900	24.9900	24.930000	24.9780	-0.088%	4,676	-5.557%
2026-01-28	24.8500	25.0000	24.850000	24.9999	-0.200%	2,655	-5.640%
2026-01-27	24.9873	25.0500	24.975000	25.0500	+0.340%	2,422	-5.828%
2026-01-26	25.0500	25.0700	24.965000	24.9650	+0.060%	6,460	-5.508%
2026-01-23	24.8836	25.0199	24.883600	24.9500	-0.160%	1,673	-5.451%
2026-01-22	24.9200	25.0500	24.831500	24.9900	+0.361%	15,214	-5.602%
2026-01-21	24.7700	24.9999	24.770000	24.9000	+0.161%	7,459	-5.261%
2026-01-20	24.8200	24.9600	24.820000	24.8600	-0.401%	21,070	-5.109%
2026-01-16	24.8500	24.9871	24.830000	24.9600	+0.564%	10,287	-5.489%
2026-01-15	24.9000	25.0000	24.723800	24.8200	-0.161%	27,879	-4.956%
2026-01-14	24.7400	24.8600	24.480100	24.8600	+0.648%	11,670	-5.109%
2026-01-13	24.4500	24.7200	24.272300	24.7000	+1.423%	19,890	-4.494%
2026-01-12	24.3650	24.4700	24.260000	24.3534	+0.055%	7,340	-3.135%
2026-01-09	24.4000	24.4800	24.280000	24.3400	-0.164%	5,390	-3.081%
2026-01-08	24.4300	24.5200	24.360000	24.3800	-0.205%	6,944	-3.240%
2026-01-07	24.4500	24.4800	24.350000	24.4300	+0.370%	6,467	-3.438%
2026-01-06	24.5500	24.5800	24.310000	24.3400	-0.572%	6,747	-3.081%
2026-01-05	24.9000	24.9000	24.410000	24.4800	-0.183%	8,184	-3.636%
2026-01-02	24.2900	24.5500	24.200000	24.5250	+1.427%	22,485	-3.812%
2025-12-31	24.4000	24.5200	24.030000	24.1800	-1.145%	40,287	-2.440%
2025-12-30	24.3300	24.5150	24.330000	24.4600	+0.184%	14,357	-3.557%
2025-12-29	24.4300	24.5500	24.270000	24.4150	-0.469%	22,602	-3.379%
2025-12-26	24.4700	24.5899	24.420000	24.5300	-1.762%	6,334	-3.832%
2025-12-24	24.8700	24.9700	24.870000	24.9700	+0.483%	6,398	-5.527%
2025-12-23	24.8800	24.8800	24.700000	24.8500	-0.031%	14,695	-5.070%
2025-12-22	24.8500	24.9050	24.690000	24.8576	+0.031%	15,099	-5.099%
2025-12-19	24.8995	24.9600	24.850000	24.8500	-0.401%	4,502	-5.070%
2025-12-18	24.8200	24.9500	24.820000	24.9500	+0.040%	4,797	-5.451%
2025-12-17	24.8200	24.9600	24.810000	24.9400	+0.524%	4,167	-5.413%
2025-12-16	24.8900	24.9599	24.710100	24.8100	+0.244%	4,841	-4.917%
2025-12-15	24.5500	24.7991	24.550000	24.7496	-0.204%	2,817	-4.685%
2025-12-12	24.7500	24.8200	24.730000	24.8001	+0.202%	5,827	-4.879%
2025-12-11	24.7500	24.8000	24.675000	24.7500	+0.116%	6,449	-4.687%
2025-12-10	24.6701	24.7221	24.550100	24.7212	+0.329%	5,545	-4.576%
2025-12-09	24.7072	24.7500	24.640000	24.6401	-0.162%	4,247	-4.262%
2025-12-08	24.7000	24.7000	24.640000	24.6800	+0.325%	3,791	-4.417%
2025-12-05	24.5994	24.6300	24.511700	24.6000	+0.122%	9,464	-4.106%
2025-12-04	24.5600	24.6000	24.402900	24.5700	+0.245%	6,848	-3.989%
2025-12-03	24.7000	24.7500	24.500000	24.5100	-0.483%	11,394	-3.754%
2025-12-02	24.7200	24.7468	24.591100	24.6290	-0.207%	7,154	-4.219%
2025-12-01	24.7100	24.7400	24.539100	24.6800	+0.489%	2,971	-4.417%
2025-11-28	24.5500	24.7700	24.550000	24.5600	+0.163%	7,071	-3.950%
2025-11-26	24.5400	24.6000	24.520000	24.5200	-0.081%	6,352	-3.793%
2025-11-25	24.4100	24.7000	24.360000	24.5400	+0.491%	16,424	-3.871%
2025-11-24	24.6400	24.6771	24.400000	24.4200	-0.347%	7,142	-3.399%
2025-11-21	24.5000	24.6900	24.400000	24.5051	-0.020%	14,244	-3.734%
2025-11-20	24.7300	24.7500	24.510000	24.5100	-0.850%	7,349	-3.754%
2025-11-19	24.6400	24.7300	24.580000	24.7200	-0.162%	4,706	-4.571%
2025-11-18	24.6336	24.8100	24.580100	24.7600	+0.192%	7,949	-4.725%
2025-11-17	24.8120	24.8120	24.710000	24.7125	-0.152%	8,905	-4.542%
2025-11-14	24.6100	24.7500	24.570000	24.7500	-0.402%	11,625	-4.687%
2025-11-13	24.9300	24.9300	24.640000	24.8499	-0.427%	14,153	-5.070%
2025-11-12	24.9400	24.9700	24.940000	24.9565	+0.106%	7,853	-5.476%
2025-11-11	24.8600	24.9700	24.600100	24.9300	+0.282%	4,413	-5.375%
2025-11-10	24.6900	24.8800	24.620000	24.8600	+0.684%	8,097	-5.109%
2025-11-07	24.5731	24.7394	24.573100	24.6911	+0.083%	4,870	-4.460%
2025-11-06	24.7700	24.7700	24.630000	24.6706	+0.246%	6,711	-4.380%
2025-11-05	24.7999	24.7999	24.550100	24.6100	+0.244%	6,721	-4.145%
2025-11-04	24.5700	24.8509	24.510000	24.5500	0.000%	9,581	-3.910%
2025-11-03	24.8500	24.8500	24.550000	24.5500	-0.808%	8,333	-3.910%
2025-10-31	24.6400	24.7800	24.550000	24.7500	+0.202%	18,245	-4.687%
2025-10-30	24.8100	24.8101	24.660000	24.7000	-0.564%	8,782	-4.494%
2025-10-29	24.8800	24.9591	24.840000	24.8400	-0.521%	6,884	-5.032%
2025-10-28	24.9800	24.9800	24.948000	24.9700	+0.321%	4,541	-5.527%
2025-10-27	24.8600	24.9899	24.860000	24.8900	-0.109%	1,408	-5.223%
2025-10-24	24.9700	24.9700	24.851200	24.9172	+0.371%	2,008	-5.326%
2025-10-23	24.9100	24.9100	24.800000	24.8250	-0.341%	11,089	-4.975%
2025-10-22	25.0300	25.0300	24.800000	24.9100	-0.320%	2,842	-5.299%
2025-10-21	24.8401	25.0000	24.840100	24.9900	+0.402%	6,489	-5.602%
2025-10-20	24.7000	24.9900	24.700000	24.8900	+0.566%	24,932	-5.223%
2025-10-17	24.6500	24.8300	24.650000	24.7500	+0.610%	10,347	-4.687%
2025-10-16	24.7200	24.9200	24.580000	24.6000	-0.806%	16,052	-4.106%
2025-10-15	24.9000	24.9100	24.560000	24.8000	-0.402%	35,672	-4.879%
2025-10-14	24.8700	25.0499	24.752700	24.9000	-0.200%	5,177	-5.261%
2025-10-13	25.0200	25.0200	24.755000	24.9500	-0.280%	11,214	-5.451%
2025-10-10	25.1100	25.1787	25.000000	25.0200	0.000%	8,385	-5.715%
2025-10-09	25.0300	25.1000	24.950000	25.0200	+0.281%	10,154	-5.715%
2025-10-08	24.9987	25.0301	24.950000	24.9500	0.000%	4,312	-5.451%
2025-10-07	25.0300	25.0400	24.950000	24.9500	+0.024%	9,873	-5.451%
2025-10-06	25.0000	25.0000	24.900000	24.9440	-0.224%	3,833	-5.428%
2025-10-03	25.0300	25.0300	24.860100	25.0000	-0.154%	5,664	-5.640%
2025-10-02	24.9800	25.0500	24.970000	25.0385	+0.435%	4,078	-5.785%
2025-10-01	24.8000	24.9300	24.800000	24.9300	+0.484%	3,601	-5.375%
2025-09-30	24.7500	24.8100	24.600100	24.8100	+0.242%	15,818	-4.917%
2025-09-29	24.7000	24.7500	24.600000	24.7500	+0.040%	13,768	-4.687%
2025-09-26	24.6700	24.7500	24.649000	24.7400	+0.122%	7,804	-4.648%
2025-09-25	24.5700	24.7100	24.450000	24.7099	-1.081%	12,246	-4.532%
2025-09-24	24.8800	24.9800	24.810100	24.9799	+0.160%	10,540	-5.564%
2025-09-23	24.9800	25.0150	24.900000	24.9400	-0.118%	15,502	-5.413%
2025-09-22	24.9300	24.9800	24.930000	24.9694	+0.158%	5,399	-5.524%
2025-09-19	24.9000	24.9500	24.880000	24.9300	+0.120%	10,516	-5.375%
2025-09-18	24.9500	24.9871	24.570000	24.9000	-0.200%	32,510	-5.261%
2025-09-17	25.0500	25.0962	24.690000	24.9500	-0.530%	30,481	-5.451%
2025-09-16	25.0800	25.1000	25.010000	25.0830	+0.012%	10,702	-5.952%
2025-09-15	25.1400	25.1400	24.920000	25.0800	+0.763%	5,439	-5.941%
2025-09-12	25.0000	25.0000	24.890000	24.8900	-0.120%	2,174	-5.223%
2025-09-11	25.0751	25.1300	24.920000	24.9200	-0.320%	13,372	-5.337%
2025-09-10	24.9300	25.0000	24.862200	25.0000	+0.341%	10,228	-5.640%
2025-09-09	24.9100	24.9500	24.870000	24.9150	+0.302%	14,679	-5.318%
2025-09-08	24.7300	24.9500	24.700000	24.8400	+0.445%	18,305	-5.032%
2025-09-05	24.7300	24.7956	24.670000	24.7300	+0.121%	11,373	-4.610%
2025-09-04	24.7003	24.7300	24.700000	24.7000	-0.121%	11,779	-4.494%
2025-09-03	24.7207	24.7300	24.708600	24.7300	0.000%	17,058	-4.610%
2025-09-02	24.5100	24.7300	24.477700	24.7300	+0.243%	8,182	-4.610%
2025-08-29	24.6400	24.7299	24.560000	24.6700	+0.020%	7,393	-4.378%
2025-08-28	24.7068	24.7300	24.659800	24.6650	+0.387%	1,450	-4.358%
2025-08-27	24.7200	24.7300	24.520000	24.5700	-0.526%	13,065	-3.989%
2025-08-26	24.8000	24.8095	24.700000	24.7000	+0.162%	5,186	-4.494%
2025-08-25	24.9100	24.9100	24.510000	24.6600	-1.537%	6,939	-4.339%
2025-08-22	24.9300	25.0450	24.920000	25.0450	+0.785%	7,184	-5.810%
2025-08-21	24.9500	25.0500	24.850000	24.8500	-0.699%	7,952	-5.070%
2025-08-20	25.0200	25.0270	24.950000	25.0250	+0.192%	3,845	-5.734%
2025-08-19	26.2500	26.2500	24.850000	24.9771	+0.269%	9,738	-5.553%
2025-08-18	24.9100	26.2500	24.810000	24.9100	+0.444%	4,371	-5.299%
2025-08-15	25.1500	25.2000	24.760000	24.8000	-0.800%	5,671	-4.879%
2025-08-14	24.9450	25.0130	24.850000	25.0000	+0.281%	5,674	-5.640%
2025-08-13	24.9554	25.0400	24.770000	24.9300	+0.241%	12,955	-5.375%
2025-08-12	24.9036	25.0900	24.870100	24.8701	+0.000%	11,569	-5.147%
2025-08-11	24.9100	25.0101	24.860000	24.8700	-0.600%	7,317	-5.147%
2025-08-08	24.6901	25.0500	24.690100	25.0200	+0.100%	11,937	-5.715%
2025-08-07	24.8128	25.0126	24.812800	24.9950	-0.418%	3,916	-5.621%
2025-08-06	24.9800	25.2400	24.940000	25.1000	+0.834%	11,338	-6.016%
2025-08-05	24.7900	25.0000	24.790000	24.8925	+0.576%	8,815	-5.232%
2025-08-04	24.6450	24.7500	24.639800	24.7500	+0.938%	3,951	-4.687%
2025-08-01	24.7450	24.7450	24.520100	24.5201	-0.809%	4,304	-3.793%
2025-07-31	24.6400	25.0000	24.640000	24.7200	+0.724%	40,485	-4.571%
2025-07-30	24.6250	24.6600	24.370000	24.5422	-0.072%	9,138	-3.880%
2025-07-29	24.6000	24.6786	24.560000	24.5600	+0.021%	3,071	-3.950%
2025-07-28	24.3501	24.6030	24.350100	24.5548	+0.388%	3,253	-3.929%
2025-07-25	24.3600	24.4600	24.360000	24.4600	+0.908%	1,239	-3.557%
2025-07-24	24.3900	24.6400	24.240000	24.2400	-0.082%	3,485	-2.682%
2025-07-23	24.2201	24.2700	24.187600	24.2600	+0.331%	2,704	-2.762%
2025-07-22	24.1800	24.2600	24.180000	24.1800	-0.140%	3,121	-2.440%
2025-07-21	24.2800	24.3350	24.214000	24.2140	-0.025%	11,053	-2.577%
2025-07-18	24.1400	24.2200	24.140000	24.2200	+0.874%	1,482	-2.601%
2025-07-17	24.2437	24.2437	24.010100	24.0101	+0.335%	1,085	-1.750%
2025-07-16	23.9040	24.1500	23.904000	23.9300	-1.603%	4,367	-1.421%
2025-07-15	24.0600	24.3199	24.035000	24.3199	+1.655%	6,871	-3.001%
2025-07-14	24.1100	24.1100	23.910000	23.9240	-0.508%	6,571	-1.396%
2025-07-11	23.8200	24.2200	23.820000	24.0462	+0.401%	12,082	-1.897%
2025-07-10	24.3500	24.4100	23.950100	23.9501	-1.114%	6,582	-1.504%
2025-07-09	24.1500	24.3000	24.150000	24.2200	+0.959%	5,411	-2.601%
2025-07-08	24.0500	24.0800	23.810000	23.9900	+0.419%	4,197	-1.667%
2025-07-07	24.0300	24.2800	23.890000	23.8900	-0.583%	4,158	-1.256%
2025-07-03	24.2000	24.2000	24.000000	24.0300	+0.125%	3,870	-1.831%
2025-07-02	23.7400	24.1250	23.500300	24.0000	+1.010%	16,025	-1.708%
2025-07-01	23.7400	23.9900	23.560000	23.7600	+0.042%	15,329	-0.715%
2025-06-30	23.7300	23.8000	23.558800	23.7500	+0.508%	7,546	-0.674%
2025-06-27	23.6500	23.6800	23.440000	23.6300	+0.085%	4,285	-0.169%
2025-06-26	23.4300	23.6400	23.429900	23.6100	+1.548%	16,159	-0.085%
2025-06-25	23.2900	23.3200	23.150100	23.2500	-1.593%	1,747	+1.462%
2025-06-24	23.5900	23.7000	23.550000	23.6263	+0.409%	6,779	-0.154%
2025-06-23	23.4884	23.6000	23.480000	23.5300	+0.341%	11,036	+0.255%
2025-06-20	23.5000	23.5200	23.420000	23.4500	+0.128%	8,095	+0.597%
2025-06-18	23.3500	23.4800	23.350000	23.4200	+0.343%	5,808	+0.726%
2025-06-17	23.1693	23.3500	23.169300	23.3400	+0.952%	11,172	+1.071%
2025-06-16	23.0629	23.1800	23.060000	23.1200	-0.345%	7,758	+2.033%
2025-06-13	23.1000	23.2000	23.050000	23.2000	0.000%	10,606	+1.681%
2025-06-12	23.2300	23.2600	23.190000	23.2000	-0.129%	4,370	+1.681%
2025-06-11	23.2905	23.3800	23.100000	23.2300	+0.086%	14,836	+1.550%
2025-06-10	23.2000	23.2100	23.070000	23.2100	+0.216%	7,106	+1.637%
2025-06-09	23.1700	23.1800	23.069500	23.1600	-0.086%	7,595	+1.857%
2025-06-06	23.2000	23.2599	23.030000	23.1800	+0.216%	7,358	+1.769%
2025-06-05	23.0201	23.2300	23.000000	23.1300	+0.130%	11,706	+1.989%
2025-06-04	23.1800	23.1800	23.000000	23.1000	+0.348%	5,913	+2.121%
2025-06-03	23.3399	23.3399	22.810100	23.0200	+0.130%	10,411	+2.476%
2025-06-02	22.9800	23.0000	22.810000	22.9900	+0.437%	31,832	+2.610%
2025-05-30	23.2600	23.4300	22.800000	22.8900	-1.844%	58,321	+3.058%
2025-05-29	23.9481	23.9481	23.250000	23.3200	-0.257%	12,327	+1.158%
2025-05-28	23.4600	23.4999	23.320000	23.3800	-0.426%	4,531	+0.898%
2025-05-27	23.4600	23.5328	23.460000	23.4800	-0.085%	2,567	+0.468%
2025-05-23	23.3500	23.4999	23.345000	23.4999	+0.127%	2,739	+0.383%
2025-05-22	23.5000	23.7000	23.200000	23.4700	-0.340%	4,901	+0.511%
2025-05-21	23.7500	23.7500	23.500000	23.5500	-1.134%	3,274	+0.170%
2025-05-20	23.8300	24.1599	23.750000	23.8200	-0.126%	6,604	-0.966%
2025-05-19	23.7879	23.8500	23.555000	23.8500	-0.167%	20,944	-1.090%
2025-05-16	23.8350	24.0000	23.810000	23.8900	+0.759%	4,789	-1.256%
2025-05-15	23.6200	23.8999	23.610000	23.7100	+0.254%	8,749	-0.506%
2025-05-14	23.6600	23.6800	23.560100	23.6500	+0.085%	3,634	-0.254%
2025-05-13	23.5000	23.6600	23.500000	23.6300	-0.017%	8,426	-0.169%
2025-05-12	23.5000	23.6341	23.430000	23.6341	+0.656%	1,486	-0.187%
2025-05-09	23.4300	23.4800	23.380000	23.4800	0.000%	3,797	+0.468%
2025-05-08	23.4663	23.4800	23.371100	23.4800	+0.773%	6,260	+0.468%
2025-05-07	23.4500	23.4500	23.220000	23.3000	+0.172%	15,038	+1.245%
2025-05-06	23.2800	23.3506	23.120000	23.2600	-0.086%	11,781	+1.419%
2025-05-05	23.1800	23.4899	23.160000	23.2800	-0.086%	5,058	+1.332%
2025-05-02	23.3000	23.3600	23.300000	23.3000	+0.215%	1,733	+1.245%
2025-05-01	23.1500	23.2500	23.050000	23.2500	+0.259%	15,992	+1.462%
2025-04-30	23.4000	23.9070	23.110000	23.1900	-0.940%	93,260	+1.725%
2025-04-29	23.6500	23.6500	23.320000	23.4100	+0.257%	10,220	+0.769%
2025-04-28	23.8500	24.0000	23.230000	23.3500	-1.017%	15,428	+1.028%
2025-04-25	24.0300	24.0500	23.590000	23.5900	-1.462%	8,194	0.000%
2025-04-24	23.9500	23.9500	23.930000	23.9400	-0.034%	748	-1.462%
2025-04-23	24.1600	24.1600	23.635100	23.9482	+0.076%	1,186	-1.496%
2025-04-22	23.4300	23.9300	23.361000	23.9300	+2.112%	10,124	-1.421%
2025-04-21	23.2300	23.6381	23.180000	23.4350	+1.100%	2,475	+0.661%
2025-04-17	23.8099	23.8099	23.150000	23.1800	-0.813%	5,037	+1.769%
2025-04-16	22.9800	23.4700	22.980000	23.3700	+1.697%	4,123	+0.941%
2025-04-15	23.6200	23.7000	22.980000	22.9800	-0.734%	6,934	+2.654%
2025-04-14	23.1830	23.5479	22.770000	23.1500	+1.048%	20,472	+1.901%
2025-04-11	23.9599	23.9599	22.850000	22.9100	-0.737%	5,290	+2.968%
2025-04-10	23.4800	23.9599	23.080000	23.0800	-2.079%	7,478	+2.210%
2025-04-09	23.5000	23.9300	23.250000	23.5700	-0.247%	7,452	+0.085%
2025-04-08	23.8200	24.0000	23.628400	23.6284	+0.376%	5,784	-0.163%
2025-04-07	23.4000	24.1470	23.370000	23.5400	-1.712%	10,309	+0.212%
2025-04-04	23.9001	24.0000	23.510000	23.9500	-1.033%	14,340	-1.503%
2025-04-03	24.1400	24.3599	23.692900	24.2000	-0.493%	15,304	-2.521%
2025-04-02	24.4300	24.4300	24.290000	24.3200	-0.491%	6,758	-3.002%
2025-04-01	24.4900	24.6600	24.430000	24.4400	-0.326%	8,288	-3.478%
2025-03-31	24.7899	24.7899	24.520000	24.5200	-0.011%	5,047	-3.793%
2025-03-28	24.7690	24.7690	24.522600	24.5226	-0.355%	1,891	-3.803%
2025-03-27	24.4600	24.7500	24.430000	24.6100	+0.613%	8,656	-4.145%
2025-03-26	24.6000	24.6500	24.430000	24.4600	-1.767%	5,810	-3.557%
2025-03-25	24.9700	24.9700	24.840100	24.9000	-0.200%	3,795	-5.261%
2025-03-24	24.9300	24.9500	24.930000	24.9500	+0.221%	1,134	-5.451%
2025-03-21	24.8116	24.9400	24.811600	24.8950	-0.060%	3,818	-5.242%
2025-03-20	24.8400	24.9316	24.840000	24.9100	-0.072%	6,227	-5.299%
2025-03-19	24.7500	24.9300	24.750000	24.9280	+0.112%	4,385	-5.367%
2025-03-18	24.8400	24.9300	24.840000	24.9000	-0.160%	3,791	-5.261%
2025-03-17	24.6500	24.9400	24.650000	24.9399	+0.200%	4,584	-5.413%
2025-03-14	24.6700	24.8900	24.670000	24.8900	+0.974%	3,566	-5.223%
2025-03-13	24.7600	24.8900	24.650000	24.6500	-0.491%	15,148	-4.300%
2025-03-12	24.7999	24.8000	24.750000	24.7716	+0.128%	3,052	-4.770%
2025-03-11	24.7000	24.7600	24.654500	24.7400	+0.203%	13,857	-4.648%
2025-03-10	24.6500	24.7500	24.650000	24.6900	+0.162%	14,798	-4.455%
2025-03-07	24.7700	24.7700	24.650000	24.6500	0.000%	6,076	-4.300%
2025-03-06	24.8200	24.8200	24.650000	24.6500	-0.605%	14,027	-4.300%
2025-03-05	24.8400	24.8400	24.660500	24.8000	-0.161%	7,675	-4.879%
2025-03-04	24.7000	24.8400	24.699900	24.8400	+0.283%	7,815	-5.032%
2025-03-03	24.8400	24.8400	24.660000	24.7700	-0.282%	7,872	-4.764%
2025-02-28	24.7500	24.8418	24.580000	24.8400	+0.982%	9,624	-5.032%
2025-02-27	24.5970	24.7000	24.597000	24.5985	-0.892%	3,385	-4.100%
2025-02-26	24.8400	24.8400	24.600000	24.8200	+0.161%	9,201	-4.956%
2025-02-25	24.6950	24.8371	24.665000	24.7800	+0.732%	3,100	-4.802%
2025-02-24	24.5644	24.7290	24.564400	24.6000	+0.204%	3,863	-4.106%
2025-02-21	24.4900	24.6700	24.465000	24.5500	+0.294%	6,169	-3.910%
2025-02-20	24.4100	24.6574	24.320000	24.4780	+0.650%	11,276	-3.628%
2025-02-19	24.6000	24.7788	24.280000	24.3200	-1.376%	18,287	-3.002%
2025-02-18	24.7084	24.7600	24.500000	24.6592	-0.286%	22,252	-4.336%