Dark

FHN/PF
First Horizon Corporation Depositary Shares, each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock, Series F
stock NYSE Preferred Stock

At Close

Aug 7, 2026

17.49USD-0.370%(-0.07)1,796

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.55)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

17.49USD0.000%(+17.49)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	17.530000	17.530000	17.430000	17.485000	-0.370%	1,796	0.000%
2026-08-06	17.520000	17.550000	17.390000	17.550000	+0.400%	10,005	-0.370%
2026-08-05	17.500000	17.550000	17.480000	17.480000	+0.460%	3,860	+0.029%
2026-08-04	17.265000	17.460000	17.163800	17.400000	+0.058%	17,950	+0.489%
2026-08-03	17.275000	17.390000	17.275000	17.390000	+1.105%	1,971	+0.546%
2026-07-31	17.140000	17.342700	17.140000	17.200000	-0.174%	12,649	+1.657%
2026-07-30	17.100000	17.250000	17.050000	17.229900	+0.671%	45,223	+1.481%
2026-07-29	17.200000	17.259900	17.080000	17.115000	-0.795%	43,777	+2.162%
2026-07-28	17.300000	17.339900	17.168200	17.252100	-0.157%	4,591	+1.350%
2026-07-27	17.110000	17.279200	17.030000	17.279200	+0.870%	17,251	+1.191%
2026-07-24	17.150000	17.150000	17.130000	17.130100	+0.411%	4,217	+2.072%
2026-07-23	17.310000	17.310000	17.060000	17.060000	-0.930%	3,149	+2.491%
2026-07-22	17.150000	17.245000	17.150000	17.220100	+0.001%	4,914	+1.538%
2026-07-21	17.380000	17.380000	17.200000	17.220000	-0.778%	9,534	+1.539%
2026-07-20	17.310000	17.390000	17.310000	17.355000	+0.061%	7,589	+0.749%
2026-07-17	17.440000	17.440000	17.260000	17.344400	-0.804%	3,934	+0.811%
2026-07-16	17.463508	17.590000	17.210100	17.485000	-0.766%	3,206	0.000%
2026-07-15	17.090000	17.630000	17.050000	17.620000	+3.525%	58,260	-0.766%
2026-07-14	16.980000	17.037300	16.830000	17.020000	+0.088%	11,088	+2.732%
2026-07-13	16.960000	17.010000	16.960000	17.005000	-0.088%	5,412	+2.823%
2026-07-10	17.080000	17.080000	16.970000	17.020000	+0.409%	5,347	+2.732%
2026-07-09	17.070000	17.089900	16.910000	16.950749	-0.231%	4,662	+3.152%
2026-07-08	17.010000	17.060000	16.990000	16.990000	-0.059%	3,806	+2.913%
2026-07-07	17.145000	17.145000	17.000000	17.000000	-0.990%	11,691	+2.853%
2026-07-06	17.130000	17.229900	17.100000	17.170000	-0.169%	10,468	+1.835%
2026-07-02	17.080000	17.199000	17.080000	17.199000	+0.874%	2,104	+1.663%
2026-07-01	17.040000	17.270000	17.040000	17.050000	+0.059%	5,730	+2.551%
2026-06-30	17.070000	17.164000	16.930000	17.040000	-0.815%	53,325	+2.612%
2026-06-29	17.080000	17.189900	17.030000	17.180000	+0.644%	10,163	+1.775%
2026-06-26	17.140000	17.150000	17.030000	17.070000	+0.176%	3,110	+2.431%
2026-06-25	17.290000	17.290000	16.910000	17.040000	-2.405%	15,262	+2.612%
2026-06-24	17.500000	17.505000	17.460000	17.460000	+0.143%	10,843	+0.143%
2026-06-23	17.400000	17.460000	17.338400	17.435000	+0.202%	6,243	+0.287%
2026-06-22	17.390000	17.460000	17.335000	17.399900	+0.057%	21,018	+0.489%
2026-06-18	17.480000	17.480000	17.390000	17.390000	+0.209%	2,314	+0.546%
2026-06-17	17.335000	17.400000	17.272100	17.353800	+0.573%	7,337	+0.756%
2026-06-16	17.240000	17.328700	17.230000	17.255000	+0.145%	2,951	+1.333%
2026-06-15	17.479900	17.480000	17.230000	17.230000	-0.463%	8,838	+1.480%
2026-06-12	17.310000	17.440000	17.310000	17.310100	-0.391%	3,220	+1.010%
2026-06-11	17.400000	17.400000	17.320100	17.378100	+0.451%	3,845	+0.615%
2026-06-10	17.350000	17.350000	17.300000	17.300000	-0.346%	10,129	+1.069%
2026-06-09	17.400000	17.400000	17.360000	17.360000	-0.456%	2,156	+0.720%
2026-06-08	17.400000	17.439600	17.390000	17.439600	+0.199%	2,569	+0.260%
2026-06-05	17.452319	17.480000	17.405000	17.405000	-0.883%	2,656	+0.460%
2026-06-04	17.414000	17.560000	17.414000	17.560000	+1.386%	2,257	-0.427%
2026-06-03	17.570000	17.579900	17.320000	17.320000	-0.058%	3,123	+0.953%
2026-06-02	17.485000	17.599900	17.310000	17.330000	-0.830%	4,405	+0.894%
2026-06-01	17.470000	17.600000	17.410100	17.475000	+0.115%	8,291	+0.057%
2026-05-29	17.590000	17.640000	17.400000	17.455000	-0.824%	11,734	+0.172%
2026-05-28	17.627300	17.640000	17.600100	17.600100	-0.339%	3,061	-0.654%
2026-05-27	17.500000	17.659900	17.500000	17.659900	+0.569%	2,342	-0.990%
2026-05-26	17.560000	17.570000	17.280000	17.560000	+0.563%	7,110	-0.427%
2026-05-22	17.570000	17.580000	17.461700	17.461700	+0.644%	3,846	+0.133%
2026-05-21	17.550000	17.550000	17.350000	17.350000	-0.744%	4,329	+0.778%
2026-05-20	17.560000	17.560000	17.410000	17.480000	+0.172%	2,426	+0.029%
2026-05-19	17.630000	17.630000	17.430100	17.450000	-1.189%	6,464	+0.201%
2026-05-18	17.700000	17.700000	17.600000	17.660000	+0.341%	2,069	-0.991%
2026-05-15	17.800000	17.820000	17.520000	17.600000	-1.950%	15,759	-0.653%
2026-05-14	17.930000	18.050000	17.900000	17.950000	+0.335%	6,067	-2.591%
2026-05-13	17.800000	17.890000	17.800000	17.890000	-0.167%	4,715	-2.264%
2026-05-12	17.900000	17.920000	17.820100	17.920000	+0.112%	5,254	-2.427%
2026-05-11	18.000000	18.000000	17.840000	17.900000	-0.445%	16,828	-2.318%
2026-05-08	17.970000	17.990000	17.905000	17.980000	+0.447%	11,849	-2.753%
2026-05-07	17.960000	17.970000	17.820000	17.900000	-0.334%	12,520	-2.318%
2026-05-06	17.900000	17.980000	17.800000	17.960000	+0.740%	13,686	-2.645%
2026-05-05	17.800000	17.840000	17.750000	17.828000	+0.157%	7,647	-1.924%
2026-05-04	17.840000	17.850000	17.750200	17.800000	0.000%	8,180	-1.770%
2026-05-01	17.840000	17.880000	17.800000	17.800000	+0.112%	4,160	-1.770%
2026-04-30	17.650000	17.850000	17.650000	17.780000	+1.023%	3,689	-1.659%
2026-04-29	17.850000	17.873900	17.600000	17.600000	-0.509%	6,689	-0.653%
2026-04-28	17.860000	17.860000	17.670000	17.690000	-1.228%	4,403	-1.159%
2026-04-27	17.870000	17.920000	17.737500	17.910000	+0.618%	13,112	-2.373%
2026-04-24	17.850000	17.879900	17.800000	17.800000	0.000%	6,929	-1.770%
2026-04-23	17.960000	18.140000	17.720000	17.800000	-0.280%	17,343	-1.770%
2026-04-22	17.900000	17.989900	17.850000	17.850000	-0.557%	5,518	-2.045%
2026-04-21	18.000000	18.000000	17.838023	17.950000	+0.730%	7,207	-2.591%
2026-04-20	17.900000	18.020000	17.805000	17.820000	-0.724%	8,947	-1.880%
2026-04-17	17.790000	18.100000	17.770000	17.950000	+1.013%	3,666	-2.591%
2026-04-16	18.030000	18.060000	17.770000	17.770000	-1.416%	2,919	-1.604%
2026-04-15	18.060000	18.069600	17.800000	18.025200	+0.251%	5,484	-2.997%
2026-04-14	17.700000	18.029900	17.690000	17.980000	+1.582%	16,292	-2.753%
2026-04-13	17.780000	17.900000	17.700000	17.700000	-0.562%	5,119	-1.215%
2026-04-10	17.780000	17.900000	17.700000	17.800000	+0.282%	15,653	-1.770%
2026-04-09	17.670000	17.750000	17.340000	17.750000	+0.453%	4,885	-1.493%
2026-04-08	17.630000	17.800000	17.430000	17.670000	+1.029%	8,583	-1.047%
2026-04-07	17.350000	17.490000	17.110000	17.490000	+0.229%	15,962	-0.029%
2026-04-06	17.340000	17.570000	17.340000	17.450000	+0.057%	15,506	+0.201%
2026-04-02	17.180000	17.440000	17.180000	17.440000	+0.115%	7,558	+0.258%
2026-04-01	17.220000	17.450000	17.220000	17.420000	+1.634%	10,471	+0.373%
2026-03-31	17.450000	17.530000	17.140000	17.140000	-1.777%	50,596	+2.013%
2026-03-30	17.560000	17.560000	17.400000	17.450000	-0.965%	12,834	+0.201%
2026-03-27	17.910000	17.910000	17.550100	17.620000	-2.057%	7,798	-0.766%
2026-03-26	18.340000	18.350000	17.960000	17.990000	-3.435%	8,282	-2.807%
2026-03-25	18.480000	18.629900	18.480000	18.629900	+0.702%	4,252	-6.145%
2026-03-24	18.640000	18.640000	18.400000	18.500000	-0.804%	2,435	-5.486%
2026-03-23	18.660000	18.660000	18.650000	18.650000	+0.920%	2,016	-6.247%
2026-03-20	18.520000	18.520000	18.344206	18.480000	-0.216%	8,244	-5.384%
2026-03-19	18.480000	18.750000	18.480000	18.520000	-0.803%	2,841	-5.589%
2026-03-18	18.600000	18.780000	18.600000	18.670000	-0.160%	2,883	-6.347%
2026-03-17	18.610000	18.790000	18.610000	18.700000	+1.026%	2,276	-6.497%
2026-03-16	18.750000	18.889900	18.510000	18.510000	-0.470%	7,919	-5.538%
2026-03-13	18.580000	18.630000	18.510100	18.597500	-0.282%	2,472	-5.982%
2026-03-12	18.770000	18.780000	18.520000	18.650000	-1.061%	2,673	-6.247%
2026-03-11	18.710000	18.850000	18.040100	18.850000	+0.480%	5,655	-7.241%
2026-03-10	18.750000	18.850000	18.500100	18.760000	+0.005%	3,764	-6.796%
2026-03-09	18.600000	18.870000	18.400000	18.759000	+1.236%	4,204	-6.791%
2026-03-06	18.400000	18.530000	18.010100	18.530000	+0.216%	6,238	-5.640%
2026-03-05	18.690000	18.770000	18.260000	18.490000	-1.017%	9,934	-5.435%
2026-03-04	18.691500	18.780000	18.670000	18.680000	-0.160%	3,559	-6.397%
2026-03-03	18.709200	18.800000	18.708000	18.710000	-0.373%	2,479	-6.547%
2026-03-02	18.810000	18.880000	18.650100	18.780000	-0.159%	10,931	-6.896%
2026-02-27	18.670000	18.810000	18.670000	18.810000	+0.267%	5,646	-7.044%
2026-02-26	18.940000	18.940000	18.750000	18.760000	+0.482%	3,244	-6.796%
2026-02-25	18.890000	18.927300	18.670000	18.670000	-0.427%	2,568	-6.347%
2026-02-24	18.790000	18.972300	18.620000	18.750000	+0.259%	8,951	-6.747%
2026-02-23	18.870000	18.870000	18.701500	18.701500	-1.050%	3,208	-6.505%
2026-02-20	18.630000	19.000000	18.630000	18.900000	+1.449%	20,257	-7.487%
2026-02-18	18.700000	18.755000	18.600000	18.630000	-0.719%	3,743	-6.146%
2026-02-17	18.865100	18.865100	18.650000	18.765000	+1.781%	5,091	-6.821%
2026-02-13	18.310000	18.436600	18.310000	18.436600	-0.076%	973	-5.161%
2026-02-12	18.080000	18.950000	18.080000	18.450700	+1.545%	25,872	-5.234%
2026-02-11	18.070000	18.170000	18.070000	18.170000	+0.276%	3,308	-3.770%
2026-02-10	18.100000	18.170000	18.010000	18.120000	-0.220%	2,424	-3.504%
2026-02-09	18.170000	18.170000	18.069400	18.160000	+0.387%	2,779	-3.717%
2026-02-06	18.000000	18.100000	18.000000	18.090000	+0.166%	6,089	-3.344%
2026-02-05	17.980000	18.100000	17.950000	18.060000	+0.333%	11,453	-3.184%
2026-02-04	18.040000	18.050000	18.000000	18.000000	+0.093%	5,178	-2.861%
2026-02-03	18.090000	18.090000	17.983200	17.983200	-0.232%	7,205	-2.770%
2026-02-02	18.040000	18.048600	18.025000	18.025000	-0.028%	2,772	-2.996%
2026-01-30	17.990000	18.074700	17.990000	18.030000	+0.167%	2,503	-3.023%
2026-01-29	18.081100	18.081100	18.000000	18.000000	-0.534%	1,606	-2.861%
2026-01-28	18.100000	18.100000	18.030000	18.096700	+0.009%	4,576	-3.380%
2026-01-27	18.050000	18.095100	18.050000	18.095100	-0.522%	6,630	-3.372%
2026-01-26	18.270000	18.270000	18.120000	18.190000	-0.329%	6,113	-3.876%
2026-01-23	18.210000	18.250000	18.210000	18.250000	+0.884%	2,680	-4.192%
2026-01-22	18.090000	18.110687	18.090000	18.090000	+0.612%	2,999	-3.344%
2026-01-21	18.160000	18.160000	17.980000	17.980000	-0.718%	1,904	-2.753%
2026-01-20	17.940000	18.160000	17.940000	18.110000	-0.110%	18,201	-3.451%
2026-01-16	18.070000	18.150000	18.041200	18.130000	+0.555%	8,051	-3.558%
2026-01-15	17.930000	18.149900	17.930000	18.030000	+0.726%	7,559	-3.023%
2026-01-14	17.990000	18.050000	17.819000	17.900000	-0.450%	6,773	-2.318%
2026-01-13	17.820000	18.020000	17.800000	17.980900	+0.564%	15,894	-2.758%
2026-01-12	17.810000	17.929500	17.774000	17.880000	+0.619%	14,731	-2.209%
2026-01-09	17.810000	17.830000	17.760000	17.770000	-0.112%	10,637	-1.604%
2026-01-08	17.760000	17.900000	17.760000	17.790000	-0.392%	4,741	-1.714%
2026-01-07	17.940000	17.950000	17.850000	17.860000	-0.056%	6,268	-2.100%
2026-01-06	17.892500	17.892500	17.790000	17.870000	-0.390%	3,398	-2.154%
2026-01-05	17.800000	18.000300	17.800000	17.940000	+0.843%	6,127	-2.536%
2026-01-02	17.640000	17.938000	17.640000	17.790000	+1.137%	14,650	-1.714%
2025-12-31	17.700000	17.770000	17.560000	17.590000	-0.621%	39,838	-0.597%
2025-12-30	17.660000	17.759900	17.660000	17.700000	-0.056%	10,597	-1.215%
2025-12-29	17.939900	17.940000	17.520000	17.710000	-1.006%	69,112	-1.270%
2025-12-26	17.990000	17.990000	17.830000	17.890000	-1.269%	6,206	-2.264%
2025-12-24	18.280000	18.280000	18.120000	18.120000	-1.253%	8,326	-3.504%
2025-12-23	18.370000	18.400000	18.290000	18.350000	-0.109%	9,924	-4.714%
2025-12-22	18.300000	18.372200	18.300000	18.370000	0.000%	4,050	-4.818%
2025-12-19	18.450000	18.450000	18.280000	18.370000	+0.328%	10,568	-4.818%
2025-12-18	18.500000	18.500000	18.290000	18.310000	-0.759%	5,265	-4.506%
2025-12-17	18.300000	18.460000	18.257300	18.450000	+0.435%	8,506	-5.230%
2025-12-16	18.250000	18.370000	18.250000	18.370000	+0.658%	2,560	-4.818%
2025-12-15	18.310000	18.500000	18.250000	18.250000	-0.382%	10,210	-4.192%
2025-12-12	18.500000	18.500000	18.290000	18.320000	-0.758%	3,389	-4.558%
2025-12-11	18.390000	18.500000	18.390000	18.460000	+0.381%	7,234	-5.282%
2025-12-10	18.470000	18.480700	18.250100	18.390000	+0.273%	5,099	-4.921%
2025-12-09	18.380000	18.480000	18.260000	18.340000	-0.218%	7,991	-4.662%
2025-12-08	18.450000	18.450000	18.360000	18.380100	-0.379%	7,074	-4.870%
2025-12-05	18.450100	18.450100	18.450100	18.450100	-0.028%	1,352	-5.231%
2025-12-04	18.490000	18.490000	18.410000	18.455300	+0.137%	12,066	-5.258%
2025-12-03	18.415000	18.509900	18.404900	18.430000	-0.217%	4,333	-5.128%
2025-12-02	18.420000	18.470000	18.300000	18.470000	+0.297%	4,140	-5.333%
2025-12-01	18.260000	18.415300	18.260000	18.415300	-0.080%	3,138	-5.052%
2025-11-28	18.370000	18.439900	18.370000	18.430000	+0.710%	1,432	-5.128%
2025-11-26	18.430000	18.430000	18.300100	18.300100	+0.275%	1,295	-4.454%
2025-11-25	18.250000	18.260000	18.245000	18.250000	+0.717%	3,058	-4.192%
2025-11-24	18.210000	18.328400	18.120000	18.120000	-0.165%	4,953	-3.504%
2025-11-21	18.090000	18.245000	18.090000	18.150000	-0.589%	4,209	-3.664%
2025-11-20	18.440000	18.440000	18.030000	18.257500	-0.068%	4,442	-4.231%
2025-11-19	18.440000	18.440000	18.231000	18.270000	-0.653%	6,936	-4.297%
2025-11-18	18.420000	18.440000	18.380000	18.390100	+0.263%	6,193	-4.922%
2025-11-17	18.520000	18.600000	18.341815	18.341815	-0.855%	7,317	-4.671%
2025-11-14	18.550000	18.550000	18.400100	18.500000	-0.269%	10,363	-5.486%
2025-11-13	18.630000	18.630000	18.500000	18.549900	-0.376%	3,669	-5.741%
2025-11-12	18.620000	18.650000	18.480000	18.620000	+0.269%	12,077	-6.096%
2025-11-11	18.550000	18.570000	18.400100	18.570000	-0.161%	4,581	-5.843%
2025-11-10	18.660000	18.670000	18.460000	18.600000	+1.032%	5,355	-5.995%
2025-11-07	18.550000	18.550000	18.395000	18.410000	-0.379%	2,197	-5.024%
2025-11-06	18.620000	18.640000	18.397500	18.480000	-0.377%	6,976	-5.384%
2025-11-05	18.490000	18.680000	18.430000	18.550000	+1.035%	15,707	-5.741%
2025-11-04	18.370000	18.440000	18.360000	18.360000	-0.054%	4,372	-4.766%
2025-11-03	18.600000	18.600000	18.265000	18.370000	-0.488%	3,609	-4.818%
2025-10-31	18.430000	18.690000	18.280000	18.460000	+1.032%	20,775	-5.282%
2025-10-30	18.560000	18.560000	18.271400	18.271400	-1.129%	7,103	-4.304%
2025-10-29	18.650000	18.657100	18.480000	18.480000	-0.779%	12,034	-5.384%
2025-10-28	18.640000	18.650000	18.430100	18.625000	+0.404%	3,021	-6.121%
2025-10-27	18.520000	18.650000	18.520000	18.550000	+0.433%	1,587	-5.741%
2025-10-24	18.590000	18.630000	18.395000	18.470000	-0.108%	6,606	-5.333%
2025-10-23	18.460000	18.541600	18.460000	18.490000	+0.380%	1,031	-5.435%
2025-10-22	18.540000	18.540000	18.420000	18.420000	-0.325%	4,138	-5.076%
2025-10-21	18.500000	18.600000	18.420000	18.480000	+0.708%	9,054	-5.384%
2025-10-20	18.410000	18.500000	18.249100	18.350000	+0.493%	15,996	-4.714%
2025-10-17	18.220000	18.430000	18.200000	18.260000	+0.884%	7,065	-4.244%
2025-10-16	18.380000	18.400000	18.100000	18.100000	-1.039%	16,961	-3.398%
2025-10-15	18.200000	18.499900	18.100000	18.290100	+0.165%	24,610	-4.402%
2025-10-14	18.350000	18.350000	18.170000	18.260000	-0.490%	11,444	-4.244%
2025-10-13	18.500000	18.500000	18.350000	18.350000	+0.493%	2,347	-4.714%
2025-10-10	18.570000	18.590000	18.250000	18.260000	-1.297%	27,762	-4.244%
2025-10-09	18.550000	18.550000	18.475000	18.500000	-0.270%	5,245	-5.486%
2025-10-08	18.590000	18.620000	18.420000	18.550000	+0.216%	10,022	-5.741%
2025-10-07	18.560000	18.560000	18.470000	18.510000	-0.040%	7,907	-5.538%
2025-10-06	18.450000	18.530000	18.300100	18.517400	+0.501%	8,516	-5.575%
2025-10-03	18.470000	18.470000	18.400000	18.425000	+0.518%	2,555	-5.102%
2025-10-02	18.510000	18.550000	18.330100	18.330100	-0.380%	17,453	-4.610%
2025-10-01	18.530000	18.530000	18.300000	18.400000	-0.541%	20,080	-4.973%
2025-09-30	18.540000	18.540000	18.196200	18.500000	-0.216%	3,976	-5.486%
2025-09-29	18.410000	18.540000	18.410000	18.540000	+0.379%	5,568	-5.690%
2025-09-26	18.449500	18.480000	18.205000	18.470000	+0.929%	5,480	-5.333%
2025-09-25	18.350000	18.350000	18.120000	18.300000	-1.135%	6,525	-4.454%
2025-09-24	19.020000	19.050000	18.330000	18.510000	-2.784%	34,838	-5.538%
2025-09-23	19.181400	19.181400	18.890000	19.040000	-0.937%	8,070	-8.167%
2025-09-22	19.060000	19.230000	18.980000	19.220000	+1.062%	7,427	-9.027%
2025-09-19	18.920000	19.060000	18.920000	19.018000	+0.784%	2,753	-8.061%
2025-09-18	18.900000	19.140000	18.860100	18.870000	-0.422%	39,661	-7.340%
2025-09-17	19.040000	19.080000	18.782200	18.950000	0.000%	9,728	-7.731%
2025-09-16	19.040000	19.068400	18.740000	18.950000	0.000%	21,959	-7.731%
2025-09-15	19.000000	19.050000	18.890000	18.950000	-0.105%	3,454	-7.731%
2025-09-12	18.770000	19.040000	18.770000	18.970000	+1.444%	4,513	-7.828%
2025-09-11	18.500000	18.800000	18.500000	18.700000	+1.081%	13,088	-6.497%
2025-09-10	18.750000	18.750000	18.440000	18.500000	-0.804%	26,137	-5.486%
2025-09-09	18.750000	18.750000	18.585000	18.650000	-0.903%	9,275	-6.247%
2025-09-08	18.660000	18.830000	18.547400	18.820000	+1.183%	6,617	-7.094%
2025-09-05	18.510000	18.630000	18.510000	18.600000	+1.087%	2,592	-5.995%
2025-09-04	18.570900	18.607236	18.400000	18.400000	-0.648%	5,008	-4.973%
2025-09-03	18.237900	18.720000	18.237900	18.520000	-0.963%	5,818	-5.589%
2025-09-02	18.822500	18.822500	18.300100	18.700000	+2.747%	8,823	-6.497%
2025-08-29	18.270000	18.629900	18.200000	18.200000	-0.546%	4,987	-3.929%
2025-08-28	18.314400	18.442100	18.300000	18.300000	0.000%	5,336	-4.454%
2025-08-27	18.380000	18.579900	18.250000	18.300000	-1.507%	10,407	-4.454%
2025-08-26	18.580000	18.580000	18.240000	18.580000	+0.216%	22,843	-5.893%
2025-08-25	18.650000	18.730000	18.520000	18.540000	-0.054%	23,832	-5.690%
2025-08-22	18.490000	18.587600	18.360000	18.550000	+1.200%	7,046	-5.741%
2025-08-21	18.410000	18.489900	18.330000	18.330000	-0.407%	3,711	-4.610%
2025-08-20	18.410000	18.480000	18.320000	18.405000	+0.354%	6,389	-4.999%
2025-08-19	18.340000	18.360000	18.300100	18.340000	+0.603%	2,439	-4.662%
2025-08-18	18.370000	18.370000	18.120000	18.230000	-0.110%	7,000	-4.087%
2025-08-15	18.310000	18.310000	18.120000	18.250000	+0.137%	6,780	-4.192%
2025-08-14	18.170000	18.460000	18.170000	18.225000	-0.027%	5,043	-4.060%
2025-08-13	18.440000	18.446600	18.210000	18.230000	-0.762%	13,690	-4.087%
2025-08-12	18.290000	18.420000	18.290000	18.370000	+0.437%	4,890	-4.818%
2025-08-11	18.460000	18.460000	18.290000	18.290000	-0.055%	12,276	-4.401%
2025-08-08	18.309700	18.439900	18.238400	18.300000	-0.191%	2,371	-4.454%
2025-08-07	18.460000	18.489900	18.335000	18.335000	+0.301%	2,078	-4.636%
2025-08-06	18.200000	18.279900	18.130000	18.279900	+0.219%	4,691	-4.348%
2025-08-05	18.200000	18.305800	18.160000	18.240000	0.000%	5,515	-4.139%
2025-08-04	18.210000	18.250000	18.000000	18.240000	+0.220%	21,931	-4.139%
2025-08-01	18.113100	18.200000	17.996100	18.200000	+0.608%	4,077	-3.929%
2025-07-31	18.050000	18.180000	18.050000	18.090000	-0.276%	5,732	-3.344%
2025-07-30	18.020000	18.140000	18.001100	18.140000	-0.055%	9,958	-3.611%
2025-07-29	18.020000	18.150000	17.983800	18.150000	+0.721%	4,686	-3.664%
2025-07-28	18.150000	18.150000	17.980000	18.020000	-0.716%	5,141	-2.969%
2025-07-25	18.300000	18.380000	18.150000	18.150000	-0.275%	7,497	-3.664%
2025-07-24	18.040000	18.250000	18.000000	18.200000	+0.719%	6,601	-3.929%
2025-07-23	18.200000	18.430000	18.070000	18.070000	-0.221%	5,985	-3.237%
2025-07-22	18.020000	18.110000	17.990000	18.110000	-0.330%	3,811	-3.451%
2025-07-21	18.110000	18.320000	18.022300	18.170000	+0.332%	7,609	-3.770%
2025-07-18	18.040000	18.109900	17.880000	18.109900	+0.891%	4,003	-3.451%
2025-07-17	17.970000	18.001600	17.850000	17.950000	+0.560%	11,307	-2.591%
2025-07-16	17.950000	18.578100	17.810000	17.850000	-0.557%	4,398	-2.045%
2025-07-15	18.010000	18.181400	17.950000	17.950000	-1.162%	2,518	-2.591%
2025-07-14	18.060000	18.230000	18.060000	18.161000	+0.448%	5,298	-3.722%
2025-07-11	18.050000	18.250000	18.026800	18.080000	-1.310%	2,927	-3.291%
2025-07-10	18.300000	18.380000	18.000000	18.320000	+1.020%	6,460	-4.558%
2025-07-09	18.110000	18.210000	18.061500	18.135000	+0.750%	9,463	-3.584%
2025-07-08	17.760000	18.000000	17.760000	18.000000	+1.351%	12,775	-2.861%
2025-07-07	17.750000	17.825000	17.580000	17.760000	+0.056%	19,964	-1.548%
2025-07-03	17.590000	17.800000	17.590000	17.750000	+0.852%	11,144	-1.493%
2025-07-02	17.220800	17.600000	17.220800	17.600000	+0.686%	3,557	-0.653%
2025-07-01	17.270000	17.561600	17.270000	17.480000	+0.982%	4,253	+0.029%
2025-06-30	17.370000	17.370000	17.160000	17.310000	+0.757%	9,898	+1.011%
2025-06-27	17.420000	17.420000	17.180000	17.180000	-0.980%	2,282	+1.775%
2025-06-26	17.130000	17.384000	17.100000	17.350000	-0.086%	13,037	+0.778%
2025-06-25	17.120000	17.365000	17.120000	17.365000	-0.644%	10,012	+0.691%
2025-06-24	17.309300	17.477500	17.300100	17.477500	+0.851%	3,946	+0.043%
2025-06-23	17.235000	17.330000	17.184300	17.330000	+0.464%	4,343	+0.894%
2025-06-20	17.140000	17.271900	17.140000	17.250000	+0.145%	3,785	+1.362%
2025-06-18	17.260000	17.260000	17.065000	17.225000	-0.029%	2,674	+1.509%
2025-06-17	17.230000	17.230000	17.140000	17.230000	+0.760%	7,021	+1.480%
2025-06-16	17.080000	17.240000	17.010000	17.100000	+0.647%	8,611	+2.251%
2025-06-13	17.080000	17.100000	16.870000	16.990000	-0.527%	11,853	+2.913%
2025-06-12	17.360000	17.360000	17.050000	17.080000	-1.100%	19,899	+2.371%
2025-06-11	17.260000	17.370000	17.140000	17.270000	0.000%	6,457	+1.245%
2025-06-10	17.280000	17.280000	17.047200	17.270000	+0.349%	6,168	+1.245%
2025-06-09	17.140000	17.210000	17.001400	17.210000	+0.350%	6,851	+1.598%
2025-06-06	17.249900	17.250000	17.000000	17.150000	-0.279%	6,620	+1.953%
2025-06-05	17.230000	17.234300	17.100000	17.197900	+0.162%	8,230	+1.669%
2025-06-04	17.000000	17.170000	16.990000	17.170000	+1.000%	8,130	+1.835%
2025-06-03	16.980000	17.120000	16.880000	17.000000	+0.592%	8,176	+2.853%
2025-06-02	16.830000	16.900000	16.680000	16.900000	+0.896%	18,191	+3.462%
2025-05-30	17.140000	17.307300	16.750000	16.750000	-3.179%	67,053	+4.388%
2025-05-29	17.450000	17.450000	17.300000	17.300000	-0.093%	3,940	+1.069%
2025-05-28	17.425000	17.504600	17.300000	17.316100	-0.195%	2,414	+0.975%
2025-05-27	17.520000	17.520000	17.310000	17.350000	0.000%	4,122	+0.778%
2025-05-23	17.450000	17.580400	17.120000	17.350000	-0.840%	17,409	+0.778%
2025-05-22	17.500000	17.500000	17.370000	17.496900	-0.049%	4,262	-0.068%
2025-05-21	17.610000	17.610000	17.505500	17.505500	-0.706%	1,946	-0.117%
2025-05-20	17.785000	17.900000	17.610000	17.630000	-0.395%	6,005	-0.822%
2025-05-19	17.730000	17.730000	17.620000	17.700000	-0.551%	1,594	-1.215%
2025-05-16	18.050000	18.050000	17.571800	17.798100	+0.271%	2,252	-1.759%
2025-05-15	17.400000	17.750000	17.400000	17.750000	+1.429%	7,174	-1.493%
2025-05-14	17.480000	17.749100	17.370000	17.500000	+0.172%	13,182	-0.086%
2025-05-13	17.430000	17.547200	17.250000	17.469900	-0.655%	5,953	+0.086%
2025-05-12	17.500000	17.750000	17.500000	17.585000	+0.371%	6,631	-0.569%
2025-05-09	17.649900	17.649900	17.476800	17.520000	+0.893%	2,337	-0.200%
2025-05-08	17.555000	17.560000	17.365000	17.365000	-0.315%	2,744	+0.691%
2025-05-07	17.520000	17.520000	17.340000	17.419900	+0.577%	5,778	+0.374%
2025-05-06	17.340000	17.469900	17.320000	17.320000	-0.460%	3,925	+0.953%
2025-05-05	17.644600	17.644600	17.400000	17.400000	-1.361%	7,989	+0.489%
2025-05-02	17.700000	17.700000	17.470000	17.640000	+0.341%	2,234	-0.879%
2025-05-01	17.500000	17.583300	17.400000	17.580000	+1.501%	8,011	-0.540%
2025-04-30	17.350000	17.400000	17.320000	17.320000	-1.311%	6,971	+0.953%
2025-04-29	17.560000	17.560000	17.410100	17.550000	-0.045%	5,515	-0.370%
2025-04-28	17.520000	17.709900	17.355000	17.557900	+0.404%	3,364	-0.415%
2025-04-25	17.530000	17.710000	17.339000	17.487300	+0.214%	6,882	-0.013%
2025-04-24	17.240000	17.500000	17.240000	17.450000	+2.349%	2,889	+0.201%
2025-04-23	17.300000	17.327800	17.049500	17.049500	+0.229%	1,939	+2.554%
2025-04-22	17.030000	17.030000	17.010500	17.010500	+0.357%	1,111	+2.789%
2025-04-21	17.160000	17.160000	16.770000	16.950000	-0.935%	5,467	+3.156%
2025-04-17	17.300000	17.300000	17.035000	17.110000	-0.349%	6,731	+2.192%
2025-04-16	16.920000	17.170000	16.800100	17.170000	+2.507%	8,044	+1.835%
2025-04-15	16.830000	17.000000	16.750000	16.750000	+1.064%	7,340	+4.388%
2025-04-14	16.600000	16.850000	16.410100	16.573600	+0.112%	5,968	+5.499%
2025-04-11	16.630000	16.699900	16.520000	16.555000	-0.868%	6,552	+5.618%
2025-04-10	17.190000	17.218200	16.530000	16.699900	-3.552%	17,492	+4.701%
2025-04-09	16.870000	17.389900	16.480000	17.315000	+3.188%	11,336	+0.982%
2025-04-08	17.130000	17.400000	16.750000	16.780000	-0.945%	11,367	+4.201%
2025-04-07	16.875000	17.439900	16.875000	16.940000	-0.936%	10,268	+3.217%
2025-04-04	17.410000	17.410000	17.040000	17.100000	-2.286%	9,587	+2.251%
2025-04-03	17.730000	18.040600	17.500000	17.500000	-2.235%	10,029	-0.086%
2025-04-02	18.070000	18.120000	17.890000	17.900000	+0.562%	5,240	-2.318%
2025-04-01	17.761800	17.800000	17.760000	17.800000	-0.836%	1,854	-1.770%
2025-03-31	17.720000	17.950000	17.670000	17.950000	+0.617%	2,232	-2.591%
2025-03-28	17.840000	18.100000	17.840000	17.840000	+0.450%	2,503	-1.990%
2025-03-27	17.800000	17.880000	17.600100	17.760000	+0.113%	4,861	-1.548%
2025-03-26	17.960000	17.960000	17.720100	17.740000	-2.795%	7,727	-1.437%
2025-03-25	18.430000	18.430000	18.200000	18.250000	-0.273%	3,124	-4.192%
2025-03-24	18.500000	18.500000	18.240000	18.300000	-0.489%	3,162	-4.454%
2025-03-21	18.180000	18.477000	18.180000	18.390000	0.000%	3,111	-4.921%
2025-03-20	18.439200	18.439200	18.380000	18.390000	-0.109%	4,517	-4.921%
2025-03-19	18.400000	18.450000	18.265000	18.410000	0.000%	3,224	-5.024%
2025-03-18	18.230000	18.410000	18.060000	18.410000	+0.987%	20,039	-5.024%
2025-03-17	18.090000	18.230000	17.951200	18.230000	+1.390%	13,232	-4.087%
2025-03-14	17.800000	18.060000	17.800000	17.980000	+1.754%	16,691	-2.753%
2025-03-13	17.780000	17.780000	17.660000	17.670000	-0.169%	8,905	-1.047%
2025-03-12	17.700000	17.700000	17.700000	17.700000	+0.028%	1,346	-1.215%
2025-03-11	17.650000	17.740000	17.650000	17.695000	-0.197%	8,054	-1.187%
2025-03-10	17.650000	17.750000	17.650000	17.730000	+0.453%	8,905	-1.382%
2025-03-07	17.775000	17.775000	17.620000	17.650000	-0.563%	5,041	-0.935%
2025-03-06	17.784000	17.790000	17.695000	17.750000	-0.261%	3,687	-1.493%
2025-03-05	17.800000	17.800000	17.760000	17.796500	+0.262%	8,290	-1.750%
2025-03-04	17.950000	18.055000	17.680000	17.750000	-1.444%	16,713	-1.493%
2025-03-03	18.095000	18.095000	18.010000	18.010000	0.000%	1,354	-2.915%
2025-02-28	18.050000	18.140000	18.010000	18.010000	-0.198%	5,777	-2.915%
2025-02-26	18.009800	18.132500	18.009800	18.045800	-0.355%	3,665	-3.108%
2025-02-25	18.060000	18.120000	18.060000	18.110000	+1.060%	2,042	-3.451%
2025-02-24	17.920000	18.100000	17.850000	17.920000	0.000%	8,796	-2.427%
2025-02-21	18.020000	18.134500	17.912500	17.920000	+0.056%	4,840	-2.427%
2025-02-20	18.118800	18.118800	17.839100	17.910000	-0.500%	4,191	-2.373%
2025-02-19	18.070000	18.070000	17.880400	18.000000	-0.552%	3,533	-2.861%
2025-02-18	18.140000	18.150000	17.960200	18.100000	0.000%	7,636	-3.398%
2025-02-14	18.010000	18.200000	17.850000	18.100000	+0.611%	7,465	-3.398%
2025-02-13	18.010000	18.200000	17.900000	17.990000	+0.276%	6,308	-2.807%