FHN/PF
First Horizon Corporation Depositary Shares, each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock, Series F
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.57USD-0.575%(-0.09)7,416
After-hoursOct 2, 2026 4:10:30 PM EDT
15.57USD0.000%(0.00)
FHN/PF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.65 | 15.77 | 15.55 | 15.57 | -0.575% | 7,416 | 0.000% |
| 2026-10-01 | 15.34 | 15.79 | 15.34 | 15.66 | +0.128% | 21,271 | -0.575% |
| 2026-09-30 | 15.75 | 15.91 | 15.51 | 15.64 | -1.138% | 44,164 | -0.448% |
| 2026-09-29 | 15.90 | 15.95 | 15.77 | 15.82 | -0.877% | 6,652 | -1.580% |
| 2026-09-28 | 16.35 | 16.50 | 15.96 | 15.96 | -3.273% | 10,387 | -2.444% |
| 2026-09-25 | 16.47 | 16.52 | 16.12 | 16.50 | +0.856% | 26,519 | -5.636% |
| 2026-09-24 | 16.65 | 16.65 | 16.30 | 16.36 | -0.916% | 17,279 | -4.829% |
| 2026-09-23 | 16.52 | 16.73 | 16.49 | 16.51 | -0.234% | 6,348 | -5.700% |
| 2026-09-22 | 16.64 | 16.81 | 16.55 | 16.55 | -0.241% | 11,286 | -5.921% |
| 2026-09-21 | 16.86 | 16.87 | 16.59 | 16.59 | -1.132% | 3,799 | -6.148% |
| 2026-09-18 | 16.82 | 16.95 | 16.78 | 16.78 | +0.418% | 1,456 | -7.211% |
| 2026-09-17 | 16.77 | 16.83 | 16.71 | 16.71 | +0.001% | 3,293 | -6.823% |
| 2026-09-16 | 16.59 | 16.93 | 16.59 | 16.71 | +0.602% | 3,443 | -6.822% |
| 2026-09-15 | 16.34 | 16.66 | 16.20 | 16.61 | +1.157% | 7,756 | -6.261% |
| 2026-09-14 | 16.79 | 16.79 | 16.11 | 16.42 | -1.263% | 22,435 | -5.177% |
| 2026-09-11 | 16.65 | 16.66 | 16.62 | 16.63 | +0.302% | 2,932 | -6.374% |
| 2026-09-10 | 16.85 | 16.85 | 16.58 | 16.58 | -1.923% | 16,098 | -6.092% |
| 2026-09-09 | 17.16 | 17.16 | 16.81 | 16.91 | -0.383% | 2,403 | -7.897% |
| 2026-09-08 | 17.20 | 17.20 | 16.90 | 16.97 | -0.176% | 1,920 | -8.250% |
| 2026-09-04 | 17.00 | 17.00 | 16.84 | 17.00 | +0.651% | 4,188 | -8.411% |
| 2026-09-03 | 16.90 | 17.31 | 16.89 | 16.89 | -0.413% | 3,246 | -7.815% |
| 2026-09-02 | 17.00 | 17.07 | 16.96 | 16.96 | +0.296% | 2,001 | -8.196% |
| 2026-09-01 | 17.02 | 17.65 | 16.82 | 16.91 | -0.646% | 4,183 | -7.924% |
| 2026-08-31 | 16.91 | 17.30 | 16.75 | 17.02 | -1.190% | 96,951 | -8.519% |
| 2026-08-28 | 17.30 | 17.30 | 17.05 | 17.23 | -0.087% | 5,447 | -9.608% |
| 2026-08-27 | 17.40 | 17.63 | 17.11 | 17.24 | -0.058% | 3,599 | -9.687% |
| 2026-08-26 | 17.39 | 17.53 | 17.25 | 17.25 | -1.316% | 5,843 | -9.739% |
| 2026-08-25 | 17.43 | 17.49 | 16.98 | 17.48 | +1.333% | 10,171 | -10.927% |
| 2026-08-24 | 17.01 | 17.28 | 17.01 | 17.25 | +1.310% | 3,277 | -9.739% |
| 2026-08-21 | 16.95 | 17.07 | 16.95 | 17.03 | -0.135% | 5,195 | -8.556% |
| 2026-08-20 | 17.27 | 17.27 | 16.95 | 17.05 | -0.632% | 7,747 | -8.680% |
| 2026-08-19 | 17.33 | 17.35 | 17.08 | 17.16 | -0.439% | 10,770 | -9.257% |
| 2026-08-18 | 17.57 | 17.57 | 17.20 | 17.23 | -1.912% | 12,518 | -9.656% |
| 2026-08-17 | 17.49 | 17.64 | 17.49 | 17.57 | -0.284% | 7,967 | -11.383% |
| 2026-08-14 | 17.45 | 17.62 | 17.45 | 17.62 | +0.714% | 2,417 | -11.635% |
| 2026-08-13 | 17.50 | 17.53 | 17.50 | 17.50 | -0.484% | 1,349 | -11.003% |
| 2026-08-12 | 17.42 | 17.58 | 17.42 | 17.58 | +0.457% | 5,595 | -11.433% |
| 2026-08-11 | 17.39 | 17.50 | 17.39 | 17.50 | -0.285% | 4,463 | -11.029% |
| 2026-08-10 | 17.43 | 17.58 | 17.39 | 17.55 | +0.372% | 20,811 | -11.282% |
| 2026-08-07 | 17.53 | 17.53 | 17.43 | 17.48 | -0.370% | 1,796 | -10.952% |
| 2026-08-06 | 17.52 | 17.55 | 17.39 | 17.55 | +0.400% | 10,005 | -11.282% |
| 2026-08-05 | 17.50 | 17.55 | 17.48 | 17.48 | +0.460% | 3,860 | -10.927% |
| 2026-08-04 | 17.27 | 17.46 | 17.16 | 17.40 | +0.058% | 17,950 | -10.517% |
| 2026-08-03 | 17.27 | 17.39 | 17.27 | 17.39 | +1.105% | 1,971 | -10.466% |
| 2026-07-31 | 17.14 | 17.34 | 17.14 | 17.20 | -0.174% | 12,649 | -9.477% |
| 2026-07-30 | 17.10 | 17.25 | 17.05 | 17.23 | +0.671% | 45,223 | -9.634% |
| 2026-07-29 | 17.20 | 17.26 | 17.08 | 17.11 | -0.795% | 43,777 | -9.027% |
| 2026-07-28 | 17.30 | 17.34 | 17.17 | 17.25 | -0.157% | 4,591 | -9.750% |
| 2026-07-27 | 17.11 | 17.28 | 17.03 | 17.28 | +0.870% | 17,251 | -9.892% |
| 2026-07-24 | 17.15 | 17.15 | 17.13 | 17.13 | +0.411% | 4,217 | -9.107% |
| 2026-07-23 | 17.31 | 17.31 | 17.06 | 17.06 | -0.930% | 3,149 | -8.734% |
| 2026-07-22 | 17.15 | 17.25 | 17.15 | 17.22 | +0.001% | 4,914 | -9.582% |
| 2026-07-21 | 17.38 | 17.38 | 17.20 | 17.22 | -0.778% | 9,534 | -9.582% |
| 2026-07-20 | 17.31 | 17.39 | 17.31 | 17.36 | +0.061% | 7,589 | -10.285% |
| 2026-07-17 | 17.44 | 17.44 | 17.26 | 17.34 | -0.804% | 3,934 | -10.230% |
| 2026-07-16 | 17.46 | 17.59 | 17.21 | 17.48 | -0.766% | 3,206 | -10.952% |
| 2026-07-15 | 17.09 | 17.63 | 17.05 | 17.62 | +3.525% | 58,260 | -11.635% |
| 2026-07-14 | 16.98 | 17.04 | 16.83 | 17.02 | +0.088% | 11,088 | -8.519% |
| 2026-07-13 | 16.96 | 17.01 | 16.96 | 17.00 | -0.088% | 5,412 | -8.439% |
| 2026-07-10 | 17.08 | 17.08 | 16.97 | 17.02 | +0.409% | 5,347 | -8.519% |
| 2026-07-09 | 17.07 | 17.09 | 16.91 | 16.95 | -0.231% | 4,662 | -8.146% |
| 2026-07-08 | 17.01 | 17.06 | 16.99 | 16.99 | -0.059% | 3,806 | -8.358% |
| 2026-07-07 | 17.14 | 17.14 | 17.00 | 17.00 | -0.990% | 11,691 | -8.412% |
| 2026-07-06 | 17.13 | 17.23 | 17.10 | 17.17 | -0.169% | 10,468 | -9.319% |
| 2026-07-02 | 17.08 | 17.20 | 17.08 | 17.20 | +0.874% | 2,104 | -9.471% |
| 2026-07-01 | 17.04 | 17.27 | 17.04 | 17.05 | +0.059% | 5,730 | -8.680% |
| 2026-06-30 | 17.07 | 17.16 | 16.93 | 17.04 | -0.815% | 53,325 | -8.627% |
| 2026-06-29 | 17.08 | 17.19 | 17.03 | 17.18 | +0.644% | 10,163 | -9.371% |
| 2026-06-26 | 17.14 | 17.15 | 17.03 | 17.07 | +0.176% | 3,110 | -8.787% |
| 2026-06-25 | 17.29 | 17.29 | 16.91 | 17.04 | -2.405% | 15,262 | -8.627% |
| 2026-06-24 | 17.50 | 17.50 | 17.46 | 17.46 | +0.143% | 10,843 | -10.825% |
| 2026-06-23 | 17.40 | 17.46 | 17.34 | 17.43 | +0.202% | 6,243 | -10.697% |
| 2026-06-22 | 17.39 | 17.46 | 17.34 | 17.40 | +0.057% | 21,018 | -10.517% |
| 2026-06-18 | 17.48 | 17.48 | 17.39 | 17.39 | +0.209% | 2,314 | -10.466% |
| 2026-06-17 | 17.34 | 17.40 | 17.27 | 17.35 | +0.573% | 7,337 | -10.279% |
| 2026-06-16 | 17.24 | 17.33 | 17.23 | 17.25 | +0.145% | 2,951 | -9.765% |
| 2026-06-15 | 17.48 | 17.48 | 17.23 | 17.23 | -0.463% | 8,838 | -9.634% |
| 2026-06-12 | 17.31 | 17.44 | 17.31 | 17.31 | -0.391% | 3,220 | -10.053% |
| 2026-06-11 | 17.40 | 17.40 | 17.32 | 17.38 | +0.451% | 3,845 | -10.404% |
| 2026-06-10 | 17.35 | 17.35 | 17.30 | 17.30 | -0.346% | 10,129 | -10.000% |
| 2026-06-09 | 17.40 | 17.40 | 17.36 | 17.36 | -0.456% | 2,156 | -10.311% |
| 2026-06-08 | 17.40 | 17.44 | 17.39 | 17.44 | +0.199% | 2,569 | -10.720% |
| 2026-06-05 | 17.45 | 17.48 | 17.41 | 17.41 | -0.883% | 2,656 | -10.543% |
| 2026-06-04 | 17.41 | 17.56 | 17.41 | 17.56 | +1.386% | 2,257 | -11.333% |
| 2026-06-03 | 17.57 | 17.58 | 17.32 | 17.32 | -0.058% | 3,123 | -10.104% |
| 2026-06-02 | 17.48 | 17.60 | 17.31 | 17.33 | -0.830% | 4,405 | -10.156% |
| 2026-06-01 | 17.47 | 17.60 | 17.41 | 17.48 | +0.115% | 8,291 | -10.901% |
| 2026-05-29 | 17.59 | 17.64 | 17.40 | 17.45 | -0.824% | 11,734 | -10.799% |
| 2026-05-28 | 17.63 | 17.64 | 17.60 | 17.60 | -0.339% | 3,061 | -11.535% |
| 2026-05-27 | 17.50 | 17.66 | 17.50 | 17.66 | +0.569% | 2,342 | -11.834% |
| 2026-05-26 | 17.56 | 17.57 | 17.28 | 17.56 | +0.563% | 7,110 | -11.333% |
| 2026-05-22 | 17.57 | 17.58 | 17.46 | 17.46 | +0.644% | 3,846 | -10.833% |
| 2026-05-21 | 17.55 | 17.55 | 17.35 | 17.35 | -0.744% | 4,329 | -10.259% |
| 2026-05-20 | 17.56 | 17.56 | 17.41 | 17.48 | +0.172% | 2,426 | -10.927% |
| 2026-05-19 | 17.63 | 17.63 | 17.43 | 17.45 | -1.189% | 6,464 | -10.774% |
| 2026-05-18 | 17.70 | 17.70 | 17.60 | 17.66 | +0.341% | 2,069 | -11.835% |
| 2026-05-15 | 17.80 | 17.82 | 17.52 | 17.60 | -1.950% | 15,759 | -11.534% |
| 2026-05-14 | 17.93 | 18.05 | 17.90 | 17.95 | +0.335% | 6,067 | -13.259% |
| 2026-05-13 | 17.80 | 17.89 | 17.80 | 17.89 | -0.167% | 4,715 | -12.968% |
| 2026-05-12 | 17.90 | 17.92 | 17.82 | 17.92 | +0.112% | 5,254 | -13.114% |
| 2026-05-11 | 18.00 | 18.00 | 17.84 | 17.90 | -0.445% | 16,828 | -13.017% |
| 2026-05-08 | 17.97 | 17.99 | 17.91 | 17.98 | +0.447% | 11,849 | -13.404% |
| 2026-05-07 | 17.96 | 17.97 | 17.82 | 17.90 | -0.334% | 12,520 | -13.017% |
| 2026-05-06 | 17.90 | 17.98 | 17.80 | 17.96 | +0.740% | 13,686 | -13.307% |
| 2026-05-05 | 17.80 | 17.84 | 17.75 | 17.83 | +0.157% | 7,647 | -12.665% |
| 2026-05-04 | 17.84 | 17.85 | 17.75 | 17.80 | 0.000% | 8,180 | -12.528% |
| 2026-05-01 | 17.84 | 17.88 | 17.80 | 17.80 | +0.112% | 4,160 | -12.528% |
| 2026-04-30 | 17.65 | 17.85 | 17.65 | 17.78 | +1.023% | 3,689 | -12.430% |
| 2026-04-29 | 17.85 | 17.87 | 17.60 | 17.60 | -0.509% | 6,689 | -11.534% |
| 2026-04-28 | 17.86 | 17.86 | 17.67 | 17.69 | -1.228% | 4,403 | -11.984% |
| 2026-04-27 | 17.87 | 17.92 | 17.74 | 17.91 | +0.618% | 13,112 | -13.065% |
| 2026-04-24 | 17.85 | 17.88 | 17.80 | 17.80 | 0.000% | 6,929 | -12.528% |
| 2026-04-23 | 17.96 | 18.14 | 17.72 | 17.80 | -0.280% | 17,343 | -12.528% |
| 2026-04-22 | 17.90 | 17.99 | 17.85 | 17.85 | -0.557% | 5,518 | -12.773% |
| 2026-04-21 | 18.00 | 18.00 | 17.84 | 17.95 | +0.730% | 7,207 | -13.259% |
| 2026-04-20 | 17.90 | 18.02 | 17.80 | 17.82 | -0.724% | 8,947 | -12.626% |
| 2026-04-17 | 17.79 | 18.10 | 17.77 | 17.95 | +1.013% | 3,666 | -13.259% |
| 2026-04-16 | 18.03 | 18.06 | 17.77 | 17.77 | -1.416% | 2,919 | -12.380% |
| 2026-04-15 | 18.06 | 18.07 | 17.80 | 18.03 | +0.251% | 5,484 | -13.621% |
| 2026-04-14 | 17.70 | 18.03 | 17.69 | 17.98 | +1.582% | 16,292 | -13.404% |
| 2026-04-13 | 17.78 | 17.90 | 17.70 | 17.70 | -0.562% | 5,119 | -12.034% |
| 2026-04-10 | 17.78 | 17.90 | 17.70 | 17.80 | +0.282% | 15,653 | -12.528% |
| 2026-04-09 | 17.67 | 17.75 | 17.34 | 17.75 | +0.453% | 4,885 | -12.282% |
| 2026-04-08 | 17.63 | 17.80 | 17.43 | 17.67 | +1.029% | 8,583 | -11.885% |
| 2026-04-07 | 17.35 | 17.49 | 17.11 | 17.49 | +0.229% | 15,962 | -10.978% |
| 2026-04-06 | 17.34 | 17.57 | 17.34 | 17.45 | +0.057% | 15,506 | -10.774% |
| 2026-04-02 | 17.18 | 17.44 | 17.18 | 17.44 | +0.115% | 7,558 | -10.722% |
| 2026-04-01 | 17.22 | 17.45 | 17.22 | 17.42 | +1.634% | 10,471 | -10.620% |
| 2026-03-31 | 17.45 | 17.53 | 17.14 | 17.14 | -1.777% | 50,596 | -9.160% |
| 2026-03-30 | 17.56 | 17.56 | 17.40 | 17.45 | -0.965% | 12,834 | -10.774% |
| 2026-03-27 | 17.91 | 17.91 | 17.55 | 17.62 | -2.057% | 7,798 | -11.635% |
| 2026-03-26 | 18.34 | 18.35 | 17.96 | 17.99 | -3.435% | 8,282 | -13.452% |
| 2026-03-25 | 18.48 | 18.63 | 18.48 | 18.63 | +0.702% | 4,252 | -16.425% |
| 2026-03-24 | 18.64 | 18.64 | 18.40 | 18.50 | -0.804% | 2,435 | -15.838% |
| 2026-03-23 | 18.66 | 18.66 | 18.65 | 18.65 | +0.920% | 2,016 | -16.515% |
| 2026-03-20 | 18.52 | 18.52 | 18.34 | 18.48 | -0.216% | 8,244 | -15.747% |
| 2026-03-19 | 18.48 | 18.75 | 18.48 | 18.52 | -0.803% | 2,841 | -15.929% |
| 2026-03-18 | 18.60 | 18.78 | 18.60 | 18.67 | -0.160% | 2,883 | -16.604% |
| 2026-03-17 | 18.61 | 18.79 | 18.61 | 18.70 | +1.026% | 2,276 | -16.738% |
| 2026-03-16 | 18.75 | 18.89 | 18.51 | 18.51 | -0.470% | 7,919 | -15.883% |
| 2026-03-13 | 18.58 | 18.63 | 18.51 | 18.60 | -0.282% | 2,472 | -16.279% |
| 2026-03-12 | 18.77 | 18.78 | 18.52 | 18.65 | -1.061% | 2,673 | -16.515% |
| 2026-03-11 | 18.71 | 18.85 | 18.04 | 18.85 | +0.480% | 5,655 | -17.401% |
| 2026-03-10 | 18.75 | 18.85 | 18.50 | 18.76 | +0.005% | 3,764 | -17.004% |
| 2026-03-09 | 18.60 | 18.87 | 18.40 | 18.76 | +1.236% | 4,204 | -17.000% |
| 2026-03-06 | 18.40 | 18.53 | 18.01 | 18.53 | +0.216% | 6,238 | -15.974% |
| 2026-03-05 | 18.69 | 18.77 | 18.26 | 18.49 | -1.017% | 9,934 | -15.792% |
| 2026-03-04 | 18.69 | 18.78 | 18.67 | 18.68 | -0.160% | 3,559 | -16.649% |
| 2026-03-03 | 18.71 | 18.80 | 18.71 | 18.71 | -0.373% | 2,479 | -16.782% |
| 2026-03-02 | 18.81 | 18.88 | 18.65 | 18.78 | -0.159% | 10,931 | -17.093% |
| 2026-02-27 | 18.67 | 18.81 | 18.67 | 18.81 | +0.267% | 5,646 | -17.225% |
| 2026-02-26 | 18.94 | 18.94 | 18.75 | 18.76 | +0.482% | 3,244 | -17.004% |
| 2026-02-25 | 18.89 | 18.93 | 18.67 | 18.67 | -0.427% | 2,568 | -16.604% |
| 2026-02-24 | 18.79 | 18.97 | 18.62 | 18.75 | +0.259% | 8,951 | -16.960% |
| 2026-02-23 | 18.87 | 18.87 | 18.70 | 18.70 | -1.050% | 3,208 | -16.745% |
| 2026-02-20 | 18.63 | 19.00 | 18.63 | 18.90 | +1.449% | 20,257 | -17.619% |
| 2026-02-18 | 18.70 | 18.75 | 18.60 | 18.63 | -0.719% | 3,743 | -16.425% |
| 2026-02-17 | 18.87 | 18.87 | 18.65 | 18.77 | +1.781% | 5,091 | -17.026% |
| 2026-02-13 | 18.31 | 18.44 | 18.31 | 18.44 | -0.076% | 973 | -15.548% |
| 2026-02-12 | 18.08 | 18.95 | 18.08 | 18.45 | +1.545% | 25,872 | -15.613% |
| 2026-02-11 | 18.07 | 18.17 | 18.07 | 18.17 | +0.276% | 3,308 | -14.309% |
| 2026-02-10 | 18.10 | 18.17 | 18.01 | 18.12 | -0.220% | 2,424 | -14.073% |
| 2026-02-09 | 18.17 | 18.17 | 18.07 | 18.16 | +0.387% | 2,779 | -14.262% |
| 2026-02-06 | 18.00 | 18.10 | 18.00 | 18.09 | +0.166% | 6,089 | -13.930% |
| 2026-02-05 | 17.98 | 18.10 | 17.95 | 18.06 | +0.333% | 11,453 | -13.787% |
| 2026-02-04 | 18.04 | 18.05 | 18.00 | 18.00 | +0.093% | 5,178 | -13.500% |
| 2026-02-03 | 18.09 | 18.09 | 17.98 | 17.98 | -0.232% | 7,205 | -13.419% |
| 2026-02-02 | 18.04 | 18.05 | 18.02 | 18.02 | -0.028% | 2,772 | -13.620% |
| 2026-01-30 | 17.99 | 18.07 | 17.99 | 18.03 | +0.167% | 2,503 | -13.644% |
| 2026-01-29 | 18.08 | 18.08 | 18.00 | 18.00 | -0.534% | 1,606 | -13.500% |
| 2026-01-28 | 18.10 | 18.10 | 18.03 | 18.10 | +0.009% | 4,576 | -13.962% |
| 2026-01-27 | 18.05 | 18.10 | 18.05 | 18.10 | -0.522% | 6,630 | -13.955% |
| 2026-01-26 | 18.27 | 18.27 | 18.12 | 18.19 | -0.329% | 6,113 | -14.404% |
| 2026-01-23 | 18.21 | 18.25 | 18.21 | 18.25 | +0.884% | 2,680 | -14.685% |
| 2026-01-22 | 18.09 | 18.11 | 18.09 | 18.09 | +0.612% | 2,999 | -13.930% |
| 2026-01-21 | 18.16 | 18.16 | 17.98 | 17.98 | -0.718% | 1,904 | -13.404% |
| 2026-01-20 | 17.94 | 18.16 | 17.94 | 18.11 | -0.110% | 18,201 | -14.025% |
| 2026-01-16 | 18.07 | 18.15 | 18.04 | 18.13 | +0.555% | 8,051 | -14.120% |
| 2026-01-15 | 17.93 | 18.15 | 17.93 | 18.03 | +0.726% | 7,559 | -13.644% |
| 2026-01-14 | 17.99 | 18.05 | 17.82 | 17.90 | -0.450% | 6,773 | -13.017% |
| 2026-01-13 | 17.82 | 18.02 | 17.80 | 17.98 | +0.564% | 15,894 | -13.408% |
| 2026-01-12 | 17.81 | 17.93 | 17.77 | 17.88 | +0.619% | 14,731 | -12.919% |
| 2026-01-09 | 17.81 | 17.83 | 17.76 | 17.77 | -0.112% | 10,637 | -12.380% |
| 2026-01-08 | 17.76 | 17.90 | 17.76 | 17.79 | -0.392% | 4,741 | -12.479% |
| 2026-01-07 | 17.94 | 17.95 | 17.85 | 17.86 | -0.056% | 6,268 | -12.822% |
| 2026-01-06 | 17.89 | 17.89 | 17.79 | 17.87 | -0.390% | 3,398 | -12.871% |
| 2026-01-05 | 17.80 | 18.00 | 17.80 | 17.94 | +0.843% | 6,127 | -13.211% |
| 2026-01-02 | 17.64 | 17.94 | 17.64 | 17.79 | +1.137% | 14,650 | -12.479% |
| 2025-12-31 | 17.70 | 17.77 | 17.56 | 17.59 | -0.621% | 39,838 | -11.484% |
| 2025-12-30 | 17.66 | 17.76 | 17.66 | 17.70 | -0.056% | 10,597 | -12.034% |
| 2025-12-29 | 17.94 | 17.94 | 17.52 | 17.71 | -1.006% | 69,112 | -12.084% |
| 2025-12-26 | 17.99 | 17.99 | 17.83 | 17.89 | -1.269% | 6,206 | -12.968% |
| 2025-12-24 | 18.28 | 18.28 | 18.12 | 18.12 | -1.253% | 8,326 | -14.073% |
| 2025-12-23 | 18.37 | 18.40 | 18.29 | 18.35 | -0.109% | 9,924 | -15.150% |
| 2025-12-22 | 18.30 | 18.37 | 18.30 | 18.37 | 0.000% | 4,050 | -15.242% |
| 2025-12-19 | 18.45 | 18.45 | 18.28 | 18.37 | +0.328% | 10,568 | -15.242% |
| 2025-12-18 | 18.50 | 18.50 | 18.29 | 18.31 | -0.759% | 5,265 | -14.965% |
| 2025-12-17 | 18.30 | 18.46 | 18.26 | 18.45 | +0.435% | 8,506 | -15.610% |
| 2025-12-16 | 18.25 | 18.37 | 18.25 | 18.37 | +0.658% | 2,560 | -15.242% |
| 2025-12-15 | 18.31 | 18.50 | 18.25 | 18.25 | -0.382% | 10,210 | -14.685% |
| 2025-12-12 | 18.50 | 18.50 | 18.29 | 18.32 | -0.758% | 3,389 | -15.011% |
| 2025-12-11 | 18.39 | 18.50 | 18.39 | 18.46 | +0.381% | 7,234 | -15.655% |
| 2025-12-10 | 18.47 | 18.48 | 18.25 | 18.39 | +0.273% | 5,099 | -15.334% |
| 2025-12-09 | 18.38 | 18.48 | 18.26 | 18.34 | -0.218% | 7,991 | -15.104% |
| 2025-12-08 | 18.45 | 18.45 | 18.36 | 18.38 | -0.379% | 7,074 | -15.289% |
| 2025-12-05 | 18.45 | 18.45 | 18.45 | 18.45 | -0.028% | 1,352 | -15.610% |
| 2025-12-04 | 18.49 | 18.49 | 18.41 | 18.46 | +0.137% | 12,066 | -15.634% |
| 2025-12-03 | 18.41 | 18.51 | 18.40 | 18.43 | -0.217% | 4,333 | -15.518% |
| 2025-12-02 | 18.42 | 18.47 | 18.30 | 18.47 | +0.297% | 4,140 | -15.701% |
| 2025-12-01 | 18.26 | 18.42 | 18.26 | 18.42 | -0.080% | 3,138 | -15.451% |
| 2025-11-28 | 18.37 | 18.44 | 18.37 | 18.43 | +0.710% | 1,432 | -15.518% |
| 2025-11-26 | 18.43 | 18.43 | 18.30 | 18.30 | +0.275% | 1,295 | -14.918% |
| 2025-11-25 | 18.25 | 18.26 | 18.25 | 18.25 | +0.717% | 3,058 | -14.685% |
| 2025-11-24 | 18.21 | 18.33 | 18.12 | 18.12 | -0.165% | 4,953 | -14.073% |
| 2025-11-21 | 18.09 | 18.25 | 18.09 | 18.15 | -0.589% | 4,209 | -14.215% |
| 2025-11-20 | 18.44 | 18.44 | 18.03 | 18.26 | -0.068% | 4,442 | -14.720% |
| 2025-11-19 | 18.44 | 18.44 | 18.23 | 18.27 | -0.653% | 6,936 | -14.778% |
| 2025-11-18 | 18.42 | 18.44 | 18.38 | 18.39 | +0.263% | 6,193 | -15.335% |
| 2025-11-17 | 18.52 | 18.60 | 18.34 | 18.34 | -0.855% | 7,317 | -15.112% |
| 2025-11-14 | 18.55 | 18.55 | 18.40 | 18.50 | -0.269% | 10,363 | -15.838% |
| 2025-11-13 | 18.63 | 18.63 | 18.50 | 18.55 | -0.376% | 3,669 | -16.064% |
| 2025-11-12 | 18.62 | 18.65 | 18.48 | 18.62 | +0.269% | 12,077 | -16.380% |
| 2025-11-11 | 18.55 | 18.57 | 18.40 | 18.57 | -0.161% | 4,581 | -16.155% |
| 2025-11-10 | 18.66 | 18.67 | 18.46 | 18.60 | +1.032% | 5,355 | -16.290% |
| 2025-11-07 | 18.55 | 18.55 | 18.39 | 18.41 | -0.379% | 2,197 | -15.426% |
| 2025-11-06 | 18.62 | 18.64 | 18.40 | 18.48 | -0.377% | 6,976 | -15.747% |
| 2025-11-05 | 18.49 | 18.68 | 18.43 | 18.55 | +1.035% | 15,707 | -16.065% |
| 2025-11-04 | 18.37 | 18.44 | 18.36 | 18.36 | -0.054% | 4,372 | -15.196% |
| 2025-11-03 | 18.60 | 18.60 | 18.27 | 18.37 | -0.488% | 3,609 | -15.242% |
| 2025-10-31 | 18.43 | 18.69 | 18.28 | 18.46 | +1.032% | 20,775 | -15.655% |
| 2025-10-30 | 18.56 | 18.56 | 18.27 | 18.27 | -1.129% | 7,103 | -14.785% |
| 2025-10-29 | 18.65 | 18.66 | 18.48 | 18.48 | -0.779% | 12,034 | -15.747% |
| 2025-10-28 | 18.64 | 18.65 | 18.43 | 18.63 | +0.404% | 3,021 | -16.403% |
| 2025-10-27 | 18.52 | 18.65 | 18.52 | 18.55 | +0.433% | 1,587 | -16.065% |
| 2025-10-24 | 18.59 | 18.63 | 18.39 | 18.47 | -0.108% | 6,606 | -15.701% |
| 2025-10-23 | 18.46 | 18.54 | 18.46 | 18.49 | +0.380% | 1,031 | -15.792% |
| 2025-10-22 | 18.54 | 18.54 | 18.42 | 18.42 | -0.325% | 4,138 | -15.472% |
| 2025-10-21 | 18.50 | 18.60 | 18.42 | 18.48 | +0.708% | 9,054 | -15.747% |
| 2025-10-20 | 18.41 | 18.50 | 18.25 | 18.35 | +0.493% | 15,996 | -15.150% |
| 2025-10-17 | 18.22 | 18.43 | 18.20 | 18.26 | +0.884% | 7,065 | -14.732% |
| 2025-10-16 | 18.38 | 18.40 | 18.10 | 18.10 | -1.039% | 16,961 | -13.978% |
| 2025-10-15 | 18.20 | 18.50 | 18.10 | 18.29 | +0.165% | 24,610 | -14.872% |
| 2025-10-14 | 18.35 | 18.35 | 18.17 | 18.26 | -0.490% | 11,444 | -14.732% |
| 2025-10-13 | 18.50 | 18.50 | 18.35 | 18.35 | +0.493% | 2,347 | -15.150% |
| 2025-10-10 | 18.57 | 18.59 | 18.25 | 18.26 | -1.297% | 27,762 | -14.732% |
| 2025-10-09 | 18.55 | 18.55 | 18.48 | 18.50 | -0.270% | 5,245 | -15.838% |
| 2025-10-08 | 18.59 | 18.62 | 18.42 | 18.55 | +0.216% | 10,022 | -16.065% |
| 2025-10-07 | 18.56 | 18.56 | 18.47 | 18.51 | -0.040% | 7,907 | -15.883% |
| 2025-10-06 | 18.45 | 18.53 | 18.30 | 18.52 | +0.501% | 8,516 | -15.917% |
| 2025-10-03 | 18.47 | 18.47 | 18.40 | 18.43 | +0.518% | 2,555 | -15.495% |
| 2025-10-02 | 18.51 | 18.55 | 18.33 | 18.33 | -0.380% | 17,453 | -15.058% |
| 2025-10-01 | 18.53 | 18.53 | 18.30 | 18.40 | -0.541% | 20,080 | -15.380% |
| 2025-09-30 | 18.54 | 18.54 | 18.20 | 18.50 | -0.216% | 3,976 | -15.838% |
| 2025-09-29 | 18.41 | 18.54 | 18.41 | 18.54 | +0.379% | 5,568 | -16.019% |
| 2025-09-26 | 18.45 | 18.48 | 18.20 | 18.47 | +0.929% | 5,480 | -15.701% |
| 2025-09-25 | 18.35 | 18.35 | 18.12 | 18.30 | -1.135% | 6,525 | -14.918% |
| 2025-09-24 | 19.02 | 19.05 | 18.33 | 18.51 | -2.784% | 34,838 | -15.883% |
| 2025-09-23 | 19.18 | 19.18 | 18.89 | 19.04 | -0.937% | 8,070 | -18.225% |
| 2025-09-22 | 19.06 | 19.23 | 18.98 | 19.22 | +1.062% | 7,427 | -18.991% |
| 2025-09-19 | 18.92 | 19.06 | 18.92 | 19.02 | +0.784% | 2,753 | -18.130% |
| 2025-09-18 | 18.90 | 19.14 | 18.86 | 18.87 | -0.422% | 39,661 | -17.488% |
| 2025-09-17 | 19.04 | 19.08 | 18.78 | 18.95 | 0.000% | 9,728 | -17.836% |
| 2025-09-16 | 19.04 | 19.07 | 18.74 | 18.95 | 0.000% | 21,959 | -17.836% |
| 2025-09-15 | 19.00 | 19.05 | 18.89 | 18.95 | -0.105% | 3,454 | -17.836% |
| 2025-09-12 | 18.77 | 19.04 | 18.77 | 18.97 | +1.444% | 4,513 | -17.923% |
| 2025-09-11 | 18.50 | 18.80 | 18.50 | 18.70 | +1.081% | 13,088 | -16.738% |
| 2025-09-10 | 18.75 | 18.75 | 18.44 | 18.50 | -0.804% | 26,137 | -15.838% |
| 2025-09-09 | 18.75 | 18.75 | 18.59 | 18.65 | -0.903% | 9,275 | -16.515% |
| 2025-09-08 | 18.66 | 18.83 | 18.55 | 18.82 | +1.183% | 6,617 | -17.269% |
| 2025-09-05 | 18.51 | 18.63 | 18.51 | 18.60 | +1.087% | 2,592 | -16.290% |
| 2025-09-04 | 18.57 | 18.61 | 18.40 | 18.40 | -0.648% | 5,008 | -15.380% |
| 2025-09-03 | 18.24 | 18.72 | 18.24 | 18.52 | -0.963% | 5,818 | -15.929% |
| 2025-09-02 | 18.82 | 18.82 | 18.30 | 18.70 | +2.747% | 8,823 | -16.738% |
| 2025-08-29 | 18.27 | 18.63 | 18.20 | 18.20 | -0.546% | 4,987 | -14.451% |
| 2025-08-28 | 18.31 | 18.44 | 18.30 | 18.30 | 0.000% | 5,336 | -14.918% |
| 2025-08-27 | 18.38 | 18.58 | 18.25 | 18.30 | -1.507% | 10,407 | -14.918% |
| 2025-08-26 | 18.58 | 18.58 | 18.24 | 18.58 | +0.216% | 22,843 | -16.200% |
| 2025-08-25 | 18.65 | 18.73 | 18.52 | 18.54 | -0.054% | 23,832 | -16.019% |
| 2025-08-22 | 18.49 | 18.59 | 18.36 | 18.55 | +1.200% | 7,046 | -16.065% |
| 2025-08-21 | 18.41 | 18.49 | 18.33 | 18.33 | -0.407% | 3,711 | -15.057% |
| 2025-08-20 | 18.41 | 18.48 | 18.32 | 18.41 | +0.354% | 6,389 | -15.403% |
| 2025-08-19 | 18.34 | 18.36 | 18.30 | 18.34 | +0.603% | 2,439 | -15.104% |
| 2025-08-18 | 18.37 | 18.37 | 18.12 | 18.23 | -0.110% | 7,000 | -14.591% |
| 2025-08-15 | 18.31 | 18.31 | 18.12 | 18.25 | +0.137% | 6,780 | -14.685% |
| 2025-08-14 | 18.17 | 18.46 | 18.17 | 18.23 | -0.027% | 5,043 | -14.568% |
| 2025-08-13 | 18.44 | 18.45 | 18.21 | 18.23 | -0.762% | 13,690 | -14.591% |
| 2025-08-12 | 18.29 | 18.42 | 18.29 | 18.37 | +0.437% | 4,890 | -15.242% |
| 2025-08-11 | 18.46 | 18.46 | 18.29 | 18.29 | -0.055% | 12,276 | -14.872% |
| 2025-08-08 | 18.31 | 18.44 | 18.24 | 18.30 | -0.191% | 2,371 | -14.918% |
| 2025-08-07 | 18.46 | 18.49 | 18.34 | 18.34 | +0.301% | 2,078 | -15.080% |
| 2025-08-06 | 18.20 | 18.28 | 18.13 | 18.28 | +0.219% | 4,691 | -14.824% |
| 2025-08-05 | 18.20 | 18.31 | 18.16 | 18.24 | 0.000% | 5,515 | -14.638% |
| 2025-08-04 | 18.21 | 18.25 | 18.00 | 18.24 | +0.220% | 21,931 | -14.638% |
| 2025-08-01 | 18.11 | 18.20 | 18.00 | 18.20 | +0.608% | 4,077 | -14.451% |
| 2025-07-31 | 18.05 | 18.18 | 18.05 | 18.09 | -0.276% | 5,732 | -13.930% |
| 2025-07-30 | 18.02 | 18.14 | 18.00 | 18.14 | -0.055% | 9,958 | -14.168% |
| 2025-07-29 | 18.02 | 18.15 | 17.98 | 18.15 | +0.721% | 4,686 | -14.215% |
| 2025-07-28 | 18.15 | 18.15 | 17.98 | 18.02 | -0.716% | 5,141 | -13.596% |
| 2025-07-25 | 18.30 | 18.38 | 18.15 | 18.15 | -0.275% | 7,497 | -14.215% |
| 2025-07-24 | 18.04 | 18.25 | 18.00 | 18.20 | +0.719% | 6,601 | -14.451% |
| 2025-07-23 | 18.20 | 18.43 | 18.07 | 18.07 | -0.221% | 5,985 | -13.835% |
| 2025-07-22 | 18.02 | 18.11 | 17.99 | 18.11 | -0.330% | 3,811 | -14.025% |
| 2025-07-21 | 18.11 | 18.32 | 18.02 | 18.17 | +0.332% | 7,609 | -14.309% |
| 2025-07-18 | 18.04 | 18.11 | 17.88 | 18.11 | +0.891% | 4,003 | -14.025% |
| 2025-07-17 | 17.97 | 18.00 | 17.85 | 17.95 | +0.560% | 11,307 | -13.259% |
| 2025-07-16 | 17.95 | 18.58 | 17.81 | 17.85 | -0.557% | 4,398 | -12.773% |
| 2025-07-15 | 18.01 | 18.18 | 17.95 | 17.95 | -1.162% | 2,518 | -13.259% |
| 2025-07-14 | 18.06 | 18.23 | 18.06 | 18.16 | +0.448% | 5,298 | -14.267% |
| 2025-07-11 | 18.05 | 18.25 | 18.03 | 18.08 | -1.310% | 2,927 | -13.883% |
| 2025-07-10 | 18.30 | 18.38 | 18.00 | 18.32 | +1.020% | 6,460 | -15.011% |
| 2025-07-09 | 18.11 | 18.21 | 18.06 | 18.14 | +0.750% | 9,463 | -14.144% |
| 2025-07-08 | 17.76 | 18.00 | 17.76 | 18.00 | +1.351% | 12,775 | -13.500% |
| 2025-07-07 | 17.75 | 17.82 | 17.58 | 17.76 | +0.056% | 19,964 | -12.331% |
| 2025-07-03 | 17.59 | 17.80 | 17.59 | 17.75 | +0.852% | 11,144 | -12.282% |
| 2025-07-02 | 17.22 | 17.60 | 17.22 | 17.60 | +0.686% | 3,557 | -11.534% |
| 2025-07-01 | 17.27 | 17.56 | 17.27 | 17.48 | +0.982% | 4,253 | -10.927% |
| 2025-06-30 | 17.37 | 17.37 | 17.16 | 17.31 | +0.757% | 9,898 | -10.052% |
| 2025-06-27 | 17.42 | 17.42 | 17.18 | 17.18 | -0.980% | 2,282 | -9.371% |
| 2025-06-26 | 17.13 | 17.38 | 17.10 | 17.35 | -0.086% | 13,037 | -10.259% |
| 2025-06-25 | 17.12 | 17.36 | 17.12 | 17.36 | -0.644% | 10,012 | -10.337% |
| 2025-06-24 | 17.31 | 17.48 | 17.30 | 17.48 | +0.851% | 3,946 | -10.914% |
| 2025-06-23 | 17.23 | 17.33 | 17.18 | 17.33 | +0.464% | 4,343 | -10.156% |
| 2025-06-20 | 17.14 | 17.27 | 17.14 | 17.25 | +0.145% | 3,785 | -9.739% |
| 2025-06-18 | 17.26 | 17.26 | 17.07 | 17.23 | -0.029% | 2,674 | -9.608% |
| 2025-06-17 | 17.23 | 17.23 | 17.14 | 17.23 | +0.760% | 7,021 | -9.634% |
| 2025-06-16 | 17.08 | 17.24 | 17.01 | 17.10 | +0.647% | 8,611 | -8.947% |
| 2025-06-13 | 17.08 | 17.10 | 16.87 | 16.99 | -0.527% | 11,853 | -8.358% |
| 2025-06-12 | 17.36 | 17.36 | 17.05 | 17.08 | -1.100% | 19,899 | -8.841% |
| 2025-06-11 | 17.26 | 17.37 | 17.14 | 17.27 | 0.000% | 6,457 | -9.844% |
| 2025-06-10 | 17.28 | 17.28 | 17.05 | 17.27 | +0.349% | 6,168 | -9.844% |
| 2025-06-09 | 17.14 | 17.21 | 17.00 | 17.21 | +0.350% | 6,851 | -9.529% |
| 2025-06-06 | 17.25 | 17.25 | 17.00 | 17.15 | -0.279% | 6,620 | -9.213% |
| 2025-06-05 | 17.23 | 17.23 | 17.10 | 17.20 | +0.162% | 8,230 | -9.466% |
| 2025-06-04 | 17.00 | 17.17 | 16.99 | 17.17 | +1.000% | 8,130 | -9.319% |
| 2025-06-03 | 16.98 | 17.12 | 16.88 | 17.00 | +0.592% | 8,176 | -8.412% |
| 2025-06-02 | 16.83 | 16.90 | 16.68 | 16.90 | +0.896% | 18,191 | -7.870% |
| 2025-05-30 | 17.14 | 17.31 | 16.75 | 16.75 | -3.179% | 67,053 | -7.045% |
| 2025-05-29 | 17.45 | 17.45 | 17.30 | 17.30 | -0.093% | 3,940 | -10.000% |
| 2025-05-28 | 17.43 | 17.50 | 17.30 | 17.32 | -0.195% | 2,414 | -10.084% |
| 2025-05-27 | 17.52 | 17.52 | 17.31 | 17.35 | 0.000% | 4,122 | -10.259% |
| 2025-05-23 | 17.45 | 17.58 | 17.12 | 17.35 | -0.840% | 17,409 | -10.259% |
| 2025-05-22 | 17.50 | 17.50 | 17.37 | 17.50 | -0.049% | 4,262 | -11.013% |
| 2025-05-21 | 17.61 | 17.61 | 17.51 | 17.51 | -0.706% | 1,946 | -11.057% |
| 2025-05-20 | 17.79 | 17.90 | 17.61 | 17.63 | -0.395% | 6,005 | -11.685% |
| 2025-05-19 | 17.73 | 17.73 | 17.62 | 17.70 | -0.551% | 1,594 | -12.034% |
| 2025-05-16 | 18.05 | 18.05 | 17.57 | 17.80 | +0.271% | 2,252 | -12.519% |
| 2025-05-15 | 17.40 | 17.75 | 17.40 | 17.75 | +1.429% | 7,174 | -12.282% |
| 2025-05-14 | 17.48 | 17.75 | 17.37 | 17.50 | +0.172% | 13,182 | -11.029% |
| 2025-05-13 | 17.43 | 17.55 | 17.25 | 17.47 | -0.655% | 5,953 | -10.875% |
| 2025-05-12 | 17.50 | 17.75 | 17.50 | 17.59 | +0.371% | 6,631 | -11.459% |
| 2025-05-09 | 17.65 | 17.65 | 17.48 | 17.52 | +0.893% | 2,337 | -11.130% |
| 2025-05-08 | 17.55 | 17.56 | 17.36 | 17.36 | -0.315% | 2,744 | -10.337% |
| 2025-05-07 | 17.52 | 17.52 | 17.34 | 17.42 | +0.577% | 5,778 | -10.619% |
| 2025-05-06 | 17.34 | 17.47 | 17.32 | 17.32 | -0.460% | 3,925 | -10.104% |
| 2025-05-05 | 17.64 | 17.64 | 17.40 | 17.40 | -1.361% | 7,989 | -10.517% |
| 2025-05-02 | 17.70 | 17.70 | 17.47 | 17.64 | +0.341% | 2,234 | -11.735% |
| 2025-05-01 | 17.50 | 17.58 | 17.40 | 17.58 | +1.501% | 8,011 | -11.433% |
| 2025-04-30 | 17.35 | 17.40 | 17.32 | 17.32 | -1.311% | 6,971 | -10.104% |
| 2025-04-29 | 17.56 | 17.56 | 17.41 | 17.55 | -0.045% | 5,515 | -11.282% |
| 2025-04-28 | 17.52 | 17.71 | 17.36 | 17.56 | +0.404% | 3,364 | -11.322% |
| 2025-04-25 | 17.53 | 17.71 | 17.34 | 17.49 | +0.214% | 6,882 | -10.964% |
| 2025-04-24 | 17.24 | 17.50 | 17.24 | 17.45 | +2.349% | 2,889 | -10.774% |
| 2025-04-23 | 17.30 | 17.33 | 17.05 | 17.05 | +0.229% | 1,939 | -8.678% |
| 2025-04-22 | 17.03 | 17.03 | 17.01 | 17.01 | +0.357% | 1,111 | -8.468% |
| 2025-04-21 | 17.16 | 17.16 | 16.77 | 16.95 | -0.935% | 5,467 | -8.142% |
| 2025-04-17 | 17.30 | 17.30 | 17.04 | 17.11 | -0.349% | 6,731 | -9.001% |
| 2025-04-16 | 16.92 | 17.17 | 16.80 | 17.17 | +2.507% | 8,044 | -9.319% |
| 2025-04-15 | 16.83 | 17.00 | 16.75 | 16.75 | +1.064% | 7,340 | -7.045% |
| 2025-04-14 | 16.60 | 16.85 | 16.41 | 16.57 | +0.112% | 5,968 | -6.055% |
| 2025-04-11 | 16.63 | 16.70 | 16.52 | 16.55 | 0.000% | 6,552 | -5.950% |