Dark

FNB/PE
F.N.B. CORPORATION Representing a 1/40th Interest in a Share of Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series E
stock NYSE

Inactive

Feb 14, 2024

24.99USD+0.040%(+0.01)726

Pre-market

0.00USD-100.000%(-24.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-14	24.9900	24.9900	24.9900	24.9900	+0.040%	726	0.000%
2024-02-13	24.9800	25.0000	24.9800	24.9800	0.000%	4,501	+0.040%
2024-02-12	24.9800	24.9900	24.9800	24.9800	+0.040%	13,125	+0.040%
2024-02-09	24.9701	24.9756	24.9700	24.9700	-0.018%	3,760	+0.080%
2024-02-08	24.9729	24.9758	24.9700	24.9746	+0.058%	3,628	+0.062%
2024-02-07	24.9600	24.9600	24.9600	24.9600	0.000%	4,577	+0.120%
2024-02-06	24.9602	24.9650	24.9600	24.9600	0.000%	6,415	+0.120%
2024-02-05	24.9600	24.9687	24.9515	24.9600	+0.020%	12,610	+0.120%
2024-02-02	24.9598	24.9600	24.9500	24.9550	+0.020%	8,855	+0.140%
2024-02-01	24.9500	24.9550	24.9500	24.9500	0.000%	68,217	+0.160%
2024-01-31	24.9500	24.9500	24.9400	24.9500	+0.040%	4,392	+0.160%
2024-01-30	24.9500	24.9500	24.9400	24.9401	-1.811%	19,057	+0.200%
2024-01-29	25.3900	25.4000	25.3800	25.4000	+0.039%	5,058	-1.614%
2024-01-26	25.3800	25.3900	25.3800	25.3900	+0.079%	10,881	-1.575%
2024-01-25	25.3800	25.3800	25.3700	25.3700	+0.039%	4,008	-1.498%
2024-01-24	25.3602	25.3800	25.3600	25.3600	0.000%	97,082	-1.459%
2024-01-23	25.3600	25.3700	25.3500	25.3600	+0.039%	302,864	-1.459%
2024-01-22	25.3400	25.3600	25.3400	25.3500	-0.039%	114,075	-1.420%
2024-01-19	25.3401	25.3600	25.3401	25.3600	+0.039%	9,247	-1.459%
2024-01-18	25.3500	25.3600	25.3400	25.3500	+0.059%	12,107	-1.420%
2024-01-17	25.3400	25.3473	25.3300	25.3350	+0.020%	18,485	-1.362%
2024-01-16	25.3200	25.3700	25.3000	25.3300	+0.119%	20,482	-1.342%
2024-01-12	25.1900	25.3500	25.1800	25.3000	+1.200%	33,566	-1.225%
2024-01-11	25.1865	25.1865	24.9600	25.0000	-0.636%	13,474	-0.040%
2024-01-10	24.9700	25.1800	24.9700	25.1600	+0.640%	2,904	-0.676%
2024-01-09	24.9500	25.0000	24.8900	25.0000	+0.200%	12,125	-0.040%
2024-01-08	25.0500	25.0500	24.9000	24.9500	0.000%	37,212	+0.160%
2024-01-05	24.9700	25.0187	24.9200	24.9500	+0.574%	6,333	+0.160%
2024-01-04	24.9500	24.9600	24.8075	24.8075	-0.445%	8,032	+0.736%
2024-01-03	24.9000	25.0250	24.8900	24.9183	-0.127%	13,771	+0.288%
2024-01-02	24.8500	25.1335	24.8250	24.9500	+0.727%	3,575	+0.160%
2023-12-29	25.1632	25.1700	24.7700	24.7700	-1.197%	15,227	+0.888%
2023-12-28	25.0650	25.0731	24.9600	25.0700	+0.441%	2,110	-0.319%
2023-12-27	25.0850	25.1700	24.9500	24.9600	-0.160%	7,055	+0.120%
2023-12-26	25.0850	25.1900	24.9201	25.0001	-0.398%	14,116	-0.040%
2023-12-22	25.2300	25.2300	24.9408	25.1000	-0.040%	2,858	-0.438%
2023-12-21	25.1954	25.1954	24.9909	25.1100	+0.120%	5,932	-0.478%
2023-12-20	25.0076	25.2500	24.9500	25.0800	+0.501%	22,704	-0.359%
2023-12-19	24.9016	25.0500	24.9000	24.9550	-0.180%	12,921	+0.140%
2023-12-18	25.0000	25.0500	25.0000	25.0000	0.000%	6,120	-0.040%
2023-12-15	25.0500	25.0500	24.9500	25.0000	-0.160%	6,457	-0.040%
2023-12-14	25.1200	25.1999	24.7800	25.0400	+0.765%	15,448	-0.200%
2023-12-13	24.8000	25.0250	24.6827	24.8500	+0.367%	16,632	+0.563%
2023-12-12	24.7610	24.8000	24.7500	24.7591	-0.125%	3,921	+0.933%
2023-12-11	24.6700	24.7900	24.6368	24.7900	-0.040%	7,630	+0.807%
2023-12-08	24.7550	24.8180	24.6500	24.8000	0.000%	5,353	+0.766%
2023-12-07	24.7147	24.8000	24.6767	24.8000	0.000%	5,571	+0.766%
2023-12-06	24.7769	24.8000	24.5200	24.8000	+0.121%	12,548	+0.766%
2023-12-05	24.5500	24.7728	24.5387	24.7700	+0.814%	9,817	+0.888%
2023-12-04	24.5000	24.6000	24.4601	24.5700	+0.190%	7,528	+1.709%
2023-12-01	24.1750	24.5235	24.1000	24.5235	+1.295%	36,077	+1.902%
2023-11-30	24.1500	24.2500	24.0100	24.2100	+0.686%	29,843	+3.222%
2023-11-29	23.9200	24.1050	23.9200	24.0450	+0.062%	23,938	+3.930%
2023-11-28	24.0800	24.0900	24.0100	24.0300	0.000%	11,458	+3.995%
2023-11-27	24.0450	24.0600	23.9211	24.0300	+0.167%	25,863	+3.995%
2023-11-24	24.0200	24.0500	23.9900	23.9900	-0.042%	2,791	+4.168%
2023-11-22	24.1000	24.1000	23.8327	24.0000	-0.332%	6,068	+4.125%
2023-11-21	24.0500	24.1499	24.0008	24.0800	+0.083%	19,411	+3.779%
2023-11-20	24.1100	24.1400	24.0000	24.0600	0.000%	59,014	+3.865%
2023-11-17	24.0300	24.1300	24.0000	24.0600	-0.042%	15,223	+3.865%
2023-11-16	24.1000	24.1718	24.0000	24.0700	-0.124%	8,161	+3.822%
2023-11-15	23.8000	24.1573	23.8000	24.1000	+0.795%	12,883	+3.693%
2023-11-14	23.9400	24.0547	23.8600	23.9100	+0.547%	32,086	+4.517%
2023-11-13	24.0700	24.0700	23.7200	23.7800	-0.958%	10,667	+5.088%
2023-11-10	23.8943	24.1400	23.7500	24.0100	+1.471%	14,506	+4.082%
2023-11-09	23.9000	23.9000	23.6000	23.6619	-0.955%	3,735	+5.613%
2023-11-08	23.5900	23.8900	23.5900	23.8900	+1.487%	12,822	+4.604%
2023-11-07	23.5100	23.8500	23.5100	23.5400	-0.465%	11,461	+6.160%
2023-11-06	23.7175	23.9499	23.5001	23.6500	+0.254%	7,744	+5.666%
2023-11-03	23.6200	23.8261	23.3200	23.5900	-0.042%	13,734	+5.935%
2023-11-02	23.5800	23.7500	23.5250	23.6000	+0.554%	28,301	+5.890%
2023-11-01	23.4000	23.5500	23.3622	23.4700	+0.946%	15,696	+6.476%
2023-10-31	23.3000	23.4108	23.1100	23.2500	+0.606%	10,051	+7.484%
2023-10-30	23.4100	23.6100	22.9601	23.1100	-1.660%	10,208	+8.135%
2023-10-27	23.5400	23.5432	23.3975	23.5000	-0.170%	7,254	+6.340%
2023-10-26	23.6400	23.7200	23.3771	23.5400	-0.423%	14,315	+6.160%
2023-10-25	23.8500	23.8500	23.6000	23.6400	-0.589%	11,535	+5.711%
2023-10-24	23.9499	23.9499	23.7200	23.7800	+0.338%	18,623	+5.088%
2023-10-23	23.8550	23.9309	23.7000	23.7000	-1.044%	7,615	+5.443%
2023-10-20	23.7450	24.1199	23.5001	23.9500	+1.055%	4,107	+4.342%
2023-10-19	23.9000	24.2800	23.5700	23.7000	-0.420%	15,887	+5.443%
2023-10-18	24.3600	24.6800	23.7700	23.8000	-2.339%	24,853	+5.000%
2023-10-17	24.4600	24.5300	24.3100	24.3700	-0.348%	13,710	+2.544%
2023-10-16	24.4261	24.5500	24.3300	24.4550	+0.434%	5,771	+2.188%
2023-10-13	24.4800	24.6000	24.2100	24.3494	-0.126%	12,167	+2.631%
2023-10-12	24.2600	24.4199	24.1542	24.3800	+0.208%	7,718	+2.502%
2023-10-11	24.3600	24.5400	24.2500	24.3294	-0.287%	8,244	+2.715%
2023-10-10	24.4300	24.5750	24.3800	24.3994	+0.368%	8,372	+2.421%
2023-10-09	24.2500	24.4450	24.1900	24.3100	-0.041%	32,043	+2.797%
2023-10-06	24.3000	24.5391	24.2100	24.3200	-0.246%	10,079	+2.755%
2023-10-05	24.6064	24.6064	24.3400	24.3800	-0.571%	8,391	+2.502%
2023-10-04	24.6550	24.7600	24.3470	24.5200	-0.929%	12,046	+1.917%
2023-10-03	24.7700	24.8000	24.0500	24.7500	-0.081%	61,856	+0.970%
2023-10-02	24.9900	24.9900	24.7700	24.7700	-0.999%	6,256	+0.888%
2023-09-29	25.2000	25.3800	25.0000	25.0200	-0.358%	31,232	-0.120%
2023-09-28	24.7600	25.1099	24.7500	25.1099	+1.016%	9,467	-0.478%
2023-09-27	24.8757	24.9000	24.7400	24.8574	+0.353%	20,098	+0.533%
2023-09-26	25.4200	25.4735	24.7700	24.7700	-2.568%	16,815	+0.888%
2023-09-25	25.2400	25.5000	25.2400	25.4228	-0.537%	3,870	-1.702%
2023-09-22	25.3739	25.5600	25.3600	25.5600	+0.235%	3,028	-2.230%
2023-09-21	25.2239	25.5000	25.2239	25.5000	0.000%	7,632	-2.000%
2023-09-20	25.6800	25.6800	25.2800	25.5000	-0.391%	10,325	-2.000%
2023-09-19	25.2700	25.6200	25.2700	25.6000	+1.749%	13,392	-2.383%
2023-09-18	25.0963	25.2500	25.0963	25.1600	+0.099%	3,290	-0.676%
2023-09-15	25.2400	25.2400	25.0100	25.1350	+0.040%	2,288	-0.577%
2023-09-14	25.0236	25.1900	25.0000	25.1250	+0.904%	1,292	-0.537%
2023-09-13	25.0200	25.0200	24.9000	24.9000	-1.386%	1,041	+0.361%
2023-09-12	24.9952	25.2500	24.8800	25.2500	+0.278%	2,944	-1.030%
2023-09-11	25.0550	25.2499	24.8221	25.1800	+0.680%	7,569	-0.755%
2023-09-08	24.8500	25.2400	24.8013	25.0100	-0.160%	2,540	-0.080%
2023-09-07	24.9500	25.1100	24.9500	25.0500	0.000%	2,950	-0.240%
2023-09-06	24.7700	25.2600	24.7700	25.0500	+0.300%	986	-0.240%
2023-09-05	24.9807	25.1156	24.9600	24.9750	+0.581%	2,354	+0.060%
2023-09-01	25.1050	25.1050	24.8307	24.8307	-1.777%	1,495	+0.642%
2023-08-31	24.7400	25.3400	24.7400	25.2800	+1.803%	15,925	-1.147%
2023-08-30	25.0000	25.0000	24.6200	24.8323	+0.130%	2,804	+0.635%
2023-08-29	24.6200	25.0000	24.6200	24.8000	-0.148%	2,363	+0.766%
2023-08-28	24.8100	24.8368	24.6201	24.8368	+0.518%	1,376	+0.617%
2023-08-25	24.9172	24.9172	24.6499	24.7088	-0.408%	2,990	+1.138%
2023-08-24	24.7900	25.0000	24.6200	24.8100	+0.519%	5,495	+0.726%
2023-08-23	25.0899	25.0899	24.6820	24.6820	-0.180%	1,820	+1.248%
2023-08-22	24.8700	24.8700	24.6583	24.7265	-0.594%	7,991	+1.066%
2023-08-21	24.6000	25.0505	24.6000	24.8742	+0.299%	7,453	+0.466%
2023-08-18	24.8000	25.0617	24.8000	24.8000	-0.304%	4,210	+0.766%
2023-08-17	24.7000	24.9150	24.7000	24.8755	+0.304%	3,368	+0.460%
2023-08-16	24.7900	24.8443	24.7750	24.8000	-0.096%	2,758	+0.766%
2023-08-15	24.9000	24.9000	24.5500	24.8238	+0.738%	7,697	+0.670%
2023-08-14	24.6900	24.7400	24.2985	24.6419	+0.048%	4,280	+1.413%
2023-08-11	24.5900	25.1499	24.1279	24.6300	+0.183%	2,635	+1.462%
2023-08-10	24.7152	24.7152	24.2801	24.5850	-0.425%	1,734	+1.647%
2023-08-09	24.8678	24.8678	24.6697	24.6900	+0.749%	1,593	+1.215%
2023-08-08	24.6900	24.9900	24.4935	24.5065	-0.824%	2,462	+1.973%
2023-08-07	24.9950	25.1469	24.6652	24.7100	-1.457%	6,772	+1.133%
2023-08-04	25.0001	25.1000	25.0000	25.0753	+0.341%	2,396	-0.340%
2023-08-03	25.0900	25.1050	24.9600	24.9900	0.000%	2,123	0.000%
2023-08-02	25.0669	25.0669	24.9900	24.9900	-0.518%	3,508	0.000%
2023-08-01	25.1700	25.1700	24.9926	25.1200	+0.440%	3,219	-0.518%
2023-07-31	25.0159	25.1999	25.0100	25.0100	+0.080%	4,102	-0.080%
2023-07-28	24.8300	25.1000	24.8300	24.9900	+0.725%	3,664	0.000%
2023-07-27	25.2500	25.2712	24.8101	24.8101	-1.547%	6,754	+0.725%
2023-07-26	25.3400	25.3400	25.1000	25.2000	+0.720%	4,644	-0.833%
2023-07-25	25.0000	25.1000	24.8500	25.0199	-0.240%	14,276	-0.120%
2023-07-24	24.9600	25.0999	24.9400	25.0800	+0.367%	3,387	-0.359%
2023-07-21	24.5800	24.9884	24.5800	24.9884	+0.194%	4,098	+0.006%
2023-07-20	24.9500	24.9500	24.6200	24.9399	+0.686%	2,806	+0.201%
2023-07-19	24.7900	24.9172	24.7500	24.7700	+0.335%	3,532	+0.888%
2023-07-18	24.6350	24.9097	24.6350	24.6872	-0.415%	2,058	+1.227%
2023-07-17	24.8500	24.9600	24.3001	24.7900	-0.241%	3,318	+0.807%
2023-07-14	24.3000	24.8500	24.3000	24.8500	+2.305%	13,305	+0.563%
2023-07-13	24.1422	24.2900	24.1422	24.2900	-0.205%	3,006	+2.882%
2023-07-12	24.1400	24.3500	24.1400	24.3400	+0.829%	6,806	+2.671%
2023-07-11	24.2100	24.2900	23.8287	24.1400	+0.983%	5,211	+3.521%
2023-07-10	23.9050	24.2200	23.7823	23.9050	+0.441%	5,746	+4.539%
2023-07-07	23.8300	23.8300	23.8000	23.8000	0.000%	910	+5.000%
2023-07-06	24.1950	24.1999	23.7300	23.8000	-2.259%	2,069	+5.000%
2023-07-05	23.7289	24.3900	23.7289	24.3500	-0.144%	2,030	+2.628%
2023-07-03	23.7600	24.3850	23.7600	24.3850	+1.689%	2,132	+2.481%
2023-06-30	23.8041	23.9800	23.7500	23.9800	+0.545%	21,624	+4.212%
2023-06-29	23.7000	23.8850	23.7000	23.8500	+0.421%	3,971	+4.780%
2023-06-28	23.7000	23.8500	23.6952	23.7500	-0.043%	15,292	+5.221%
2023-06-27	23.7089	23.9500	23.6698	23.7602	+0.212%	14,177	+5.176%
2023-06-26	23.5200	23.8800	23.5200	23.7100	-0.629%	9,029	+5.399%
2023-06-23	23.6150	23.8600	23.5121	23.8600	+1.230%	4,905	+4.736%
2023-06-22	23.3300	23.7099	23.3300	23.5700	-0.590%	4,224	+6.025%
2023-06-21	23.5000	23.7100	23.3500	23.7100	+0.043%	4,911	+5.399%
2023-06-20	23.6900	23.6999	23.1000	23.6999	+0.765%	12,564	+5.443%
2023-06-16	23.7400	23.8122	23.5200	23.5200	-0.551%	3,149	+6.250%
2023-06-15	23.8300	23.8300	23.5000	23.6502	+0.170%	4,948	+5.665%
2023-06-14	23.5551	23.9200	23.5000	23.6100	+0.255%	4,026	+5.845%
2023-06-13	23.2800	23.8499	23.2516	23.5500	0.000%	3,502	+6.115%
2023-06-12	23.4500	23.6300	23.1101	23.5500	-1.299%	10,519	+6.115%
2023-06-09	23.7622	23.9100	23.7622	23.8600	+0.126%	2,351	+4.736%
2023-06-08	23.6100	23.8900	23.3000	23.8300	+2.056%	8,129	+4.868%
2023-06-07	23.2200	23.8400	23.2200	23.3500	+0.908%	10,553	+7.024%
2023-06-06	23.5000	23.5000	23.0600	23.1400	-0.287%	6,356	+7.995%
2023-06-05	23.0300	23.5000	22.9500	23.2065	+0.810%	7,564	+7.685%
2023-06-02	22.8400	23.5700	22.8400	23.0200	+0.087%	7,581	+8.558%
2023-06-01	23.0000	23.2218	22.6000	23.0000	-1.414%	17,772	+8.652%
2023-05-31	22.7500	23.3300	22.2600	23.3300	+3.781%	21,248	+7.115%
2023-05-30	22.6000	23.0700	22.4014	22.4800	+0.357%	3,174	+11.165%
2023-05-26	22.1800	22.6750	22.1800	22.4000	-0.885%	8,097	+11.563%
2023-05-25	22.4000	22.6000	22.1700	22.6000	0.000%	4,943	+10.575%
2023-05-24	22.6000	22.7200	22.2500	22.6000	-0.834%	7,181	+10.575%
2023-05-23	22.8300	23.1300	22.5800	22.7900	-1.555%	11,772	+9.653%
2023-05-22	22.8900	23.1500	22.7658	23.1500	-0.259%	5,933	+7.948%
2023-05-19	22.6900	23.2100	22.6900	23.2100	-0.456%	5,525	+7.669%
2023-05-18	22.2500	23.4800	22.2500	23.3164	+3.216%	7,396	+7.178%
2023-05-17	21.7500	23.4600	21.7500	22.5900	+2.635%	10,085	+10.624%
2023-05-16	22.0500	22.4300	21.7101	22.0100	-0.227%	9,214	+13.539%
2023-05-15	22.8500	22.8500	21.9500	22.0600	-1.342%	13,455	+13.282%
2023-05-12	22.2500	22.5300	22.2500	22.3600	+1.268%	6,152	+11.762%
2023-05-11	21.7200	22.2090	21.7200	22.0800	+0.364%	11,391	+13.179%
2023-05-10	22.3100	22.9600	22.0000	22.0000	-0.452%	11,365	+13.591%
2023-05-09	22.5000	22.5000	22.0000	22.1000	-1.996%	9,736	+13.077%
2023-05-08	22.3003	22.6400	22.3003	22.5500	+1.348%	4,448	+10.820%
2023-05-05	21.6000	22.7500	21.6000	22.2501	+4.390%	9,116	+12.314%
2023-05-04	22.1900	22.3750	20.5700	21.3143	-5.438%	24,076	+17.245%
2023-05-03	22.5000	22.8200	22.1500	22.5400	-0.923%	6,814	+10.870%
2023-05-02	23.2800	23.8494	22.1600	22.7500	-3.233%	17,353	+9.846%
2023-05-01	24.0000	24.0000	23.1400	23.5100	-1.426%	7,467	+6.295%
2023-04-28	23.9200	24.0600	23.7500	23.8500	-1.078%	44,597	+4.780%
2023-04-27	23.7000	24.1100	23.6500	24.1100	-0.823%	5,494	+3.650%
2023-04-26	24.0601	24.5400	23.9850	24.3100	+0.663%	6,888	+2.797%
2023-04-25	24.2400	24.6600	24.1500	24.1500	-1.368%	5,944	+3.478%
2023-04-24	24.6172	24.6700	24.2801	24.4850	+0.307%	6,208	+2.062%
2023-04-21	24.6700	24.6700	24.3970	24.4100	-0.415%	6,518	+2.376%
2023-04-20	24.3750	24.6400	24.3500	24.5118	+0.355%	4,371	+1.951%
2023-04-19	24.1900	24.6684	24.1801	24.4250	+0.102%	7,828	+2.313%
2023-04-18	24.3800	25.0271	24.3800	24.4000	+0.082%	12,578	+2.418%
2023-04-17	24.0082	25.3100	23.6100	24.3800	+1.668%	45,480	+2.502%
2023-04-14	23.8504	24.0000	23.6501	23.9800	+0.756%	5,619	+4.212%
2023-04-13	24.0000	24.0355	23.7250	23.8000	-0.418%	6,333	+5.000%
2023-04-12	24.0500	24.1100	23.9000	23.9000	+0.420%	3,210	+4.561%
2023-04-11	23.5900	23.8446	23.5900	23.8000	-0.062%	8,227	+5.000%
2023-04-10	23.8050	23.8667	23.5601	23.8147	+0.294%	5,812	+4.935%
2023-04-06	23.5000	23.9530	23.5000	23.7450	+1.036%	6,146	+5.243%
2023-04-05	23.7000	24.0850	23.5016	23.5016	-1.046%	8,981	+6.333%
2023-04-04	24.2300	24.3547	23.7073	23.7500	-2.664%	13,974	+5.221%
2023-04-03	24.4200	24.4300	23.9200	24.4000	+0.868%	6,683	+2.418%
2023-03-31	24.0000	24.3900	23.6001	24.1900	+1.553%	26,642	+3.307%
2023-03-30	23.4400	24.2000	23.3001	23.8200	+1.621%	7,703	+4.912%
2023-03-29	23.5700	24.2107	23.4400	23.4400	-1.305%	13,372	+6.613%
2023-03-28	24.0455	24.0700	23.6570	23.7500	+1.021%	3,728	+5.221%
2023-03-27	24.2729	24.3100	23.3101	23.5100	-2.771%	15,320	+6.295%
2023-03-24	23.7249	24.2000	23.1018	24.1800	+0.876%	9,118	+3.350%
2023-03-23	23.9000	24.0000	23.5100	23.9700	+0.167%	14,735	+4.255%
2023-03-22	23.3793	24.2600	23.3793	23.9300	-0.911%	4,128	+4.430%
2023-03-21	23.2000	24.9600	23.0448	24.1500	+6.623%	15,777	+3.478%
2023-03-20	23.1000	23.6248	22.6500	22.6500	+0.088%	25,283	+10.331%
2023-03-17	22.9700	22.9700	22.3200	22.6300	+1.480%	31,386	+10.429%
2023-03-16	22.5500	23.3000	21.6400	22.3000	-1.196%	54,385	+12.063%
2023-03-15	23.9400	24.1000	22.5700	22.5700	-6.349%	9,036	+10.722%
2023-03-14	24.8000	24.8000	24.1000	24.1000	-0.823%	8,113	+3.693%
2023-03-13	24.8000	24.9500	22.8101	24.3000	-3.187%	25,835	+2.840%
2023-03-10	25.1000	25.2900	24.8100	25.1000	-0.555%	12,474	-0.438%
2023-03-09	25.3900	25.5875	25.2100	25.2400	-0.186%	3,189	-0.990%
2023-03-08	25.3900	25.4000	25.2800	25.2871	-0.405%	3,274	-1.175%
2023-03-07	25.3200	25.5771	25.2114	25.3900	+0.237%	9,893	-1.575%
2023-03-06	25.4600	25.4600	25.3000	25.3300	-0.256%	25,263	-1.342%
2023-03-03	25.3500	25.4800	25.2500	25.3950	+0.296%	10,583	-1.595%
2023-03-02	25.2701	25.3900	25.2700	25.3200	-1.555%	26,898	-1.303%
2023-03-01	25.5300	25.7346	25.2501	25.7200	-0.155%	10,516	-2.838%
2023-02-28	25.4500	25.7800	25.3601	25.7600	+1.218%	58,713	-2.989%
2023-02-27	25.4800	25.5700	25.3000	25.4500	+0.672%	22,098	-1.807%
2023-02-24	25.2000	25.6238	25.2000	25.2800	-0.902%	11,311	-1.147%
2023-02-23	25.3800	25.5941	25.2000	25.5100	+0.950%	7,377	-2.038%
2023-02-22	25.2800	25.3000	25.1600	25.2700	+0.878%	3,784	-1.108%
2023-02-21	25.3000	25.6394	25.0500	25.0500	-1.066%	14,874	-0.240%
2023-02-17	25.5468	25.7499	25.2500	25.3200	-0.039%	5,408	-1.303%
2023-02-16	25.3100	25.5000	25.2700	25.3300	-0.550%	18,292	-1.342%
2023-02-15	25.7200	25.7200	25.4288	25.4700	-1.049%	14,577	-1.885%
2023-02-14	25.9464	25.9876	25.6000	25.7400	0.000%	9,396	-2.914%
2023-02-13	25.8017	25.9999	25.6900	25.7400	-0.155%	7,178	-2.914%
2023-02-10	25.9276	25.9700	25.7000	25.7800	+0.039%	5,861	-3.064%
2023-02-09	25.9000	26.0100	25.7000	25.7700	-0.194%	2,584	-3.027%
2023-02-08	26.5977	26.5977	25.6900	25.8200	-1.432%	4,899	-3.215%
2023-02-07	26.1500	26.1950	25.6200	26.1950	+0.172%	46,606	-4.600%
2023-02-06	26.0000	26.1940	25.6900	26.1500	0.000%	16,340	-4.436%
2023-02-03	26.0100	26.4200	26.0000	26.1500	+0.044%	11,182	-4.436%
2023-02-02	26.0900	26.3600	26.0900	26.1384	-0.320%	10,239	-4.394%
2023-02-01	25.9800	26.2278	25.8100	26.2223	+1.088%	4,017	-4.699%
2023-01-31	25.9500	26.2800	25.8600	25.9400	-0.841%	33,194	-3.662%
2023-01-30	25.8200	26.2800	25.5901	26.1600	-1.059%	10,483	-4.472%
2023-01-27	26.4000	26.7500	26.2500	26.4400	-1.122%	19,155	-5.484%
2023-01-26	26.6900	26.7663	26.3600	26.7400	-0.149%	5,694	-6.545%
2023-01-25	26.8500	27.6960	26.7800	26.7800	-0.631%	7,113	-6.684%
2023-01-24	27.4500	27.9100	26.9337	26.9500	-3.162%	18,165	-7.273%
2023-01-23	27.1373	27.8300	26.8850	27.8300	+4.037%	10,067	-10.205%
2023-01-20	26.5600	27.2900	26.5600	26.7500	+0.715%	14,990	-6.579%
2023-01-19	25.8341	26.6800	25.8341	26.5600	-0.375%	3,967	-5.911%
2023-01-18	26.5300	26.7800	26.3428	26.6600	+0.528%	4,359	-6.264%
2023-01-17	26.1500	26.6400	26.0600	26.5200	+2.870%	12,309	-5.769%
2023-01-13	25.7400	26.2100	25.5800	25.7800	-0.367%	6,287	-3.064%
2023-01-12	25.6542	26.9900	25.5400	25.8750	+1.322%	15,950	-3.420%
2023-01-11	25.6900	25.9450	25.5375	25.5375	-0.748%	2,353	-2.144%
2023-01-10	25.6650	25.8733	25.6600	25.7300	-0.012%	3,308	-2.876%
2023-01-09	25.7159	25.9499	25.5008	25.7332	-0.797%	5,229	-2.888%
2023-01-06	25.5001	25.9400	25.5001	25.9400	+0.758%	5,167	-3.662%
2023-01-05	25.9580	25.9580	25.7100	25.7448	-0.040%	5,025	-2.932%
2023-01-04	25.7501	26.1250	25.6500	25.7550	+0.214%	8,859	-2.970%
2023-01-03	25.6000	25.8500	25.6000	25.7000	+0.784%	6,470	-2.763%
2022-12-30	25.5100	25.8000	25.5000	25.5000	-0.430%	6,635	-2.000%
2022-12-29	25.3389	25.8000	25.2500	25.6100	-0.311%	5,358	-2.421%
2022-12-28	25.3800	25.6900	25.3000	25.6900	+0.589%	2,837	-2.725%
2022-12-27	25.7976	25.7999	25.2786	25.5396	-0.327%	6,351	-2.152%
2022-12-23	25.4158	25.8900	25.2900	25.6235	+0.880%	3,946	-2.472%
2022-12-22	25.3200	25.5500	25.2311	25.4000	-0.861%	8,256	-1.614%
2022-12-21	25.3436	25.8000	25.2615	25.6207	+0.869%	10,772	-2.462%
2022-12-20	25.5000	25.6699	25.2708	25.4000	-0.629%	15,528	-1.614%
2022-12-19	25.2000	25.7500	25.1901	25.5608	+1.472%	16,038	-2.233%
2022-12-16	25.2810	25.7012	25.1900	25.1900	-1.099%	13,053	-0.794%
2022-12-15	25.4200	25.8499	25.3226	25.4700	-0.235%	7,277	-1.885%
2022-12-14	25.6028	25.6954	25.4000	25.5300	-0.739%	9,666	-2.115%
2022-12-13	25.8100	25.9900	25.2600	25.7200	-0.117%	8,797	-2.838%
2022-12-12	25.1500	25.9000	25.1000	25.7500	+2.055%	31,096	-2.951%
2022-12-09	25.1001	25.4789	25.1001	25.2315	+0.524%	6,376	-0.957%
2022-12-08	25.7914	25.8499	24.9000	25.1000	-2.066%	8,365	-0.438%
2022-12-07	25.2000	25.6295	25.2000	25.6295	+1.383%	6,080	-2.495%
2022-12-06	25.3551	25.7800	25.0800	25.2800	-1.173%	7,758	-1.147%
2022-12-05	25.5000	26.1700	25.2649	25.5800	-0.467%	10,026	-2.306%
2022-12-02	25.7500	25.7500	25.2100	25.7000	+1.541%	8,362	-2.763%
2022-12-01	25.1600	25.4200	25.1107	25.3100	+0.998%	4,937	-1.264%
2022-11-30	25.3100	25.5000	25.0600	25.0600	-0.752%	12,686	-0.279%
2022-11-29	25.5000	25.5600	25.0700	25.2500	-1.290%	12,510	-1.030%
2022-11-28	25.4752	25.5800	25.1203	25.5800	+0.353%	9,825	-2.306%
2022-11-25	24.9900	25.4900	24.9900	25.4900	+1.838%	9,511	-1.962%
2022-11-23	25.2100	25.2579	25.0300	25.0300	-0.635%	4,753	-0.160%
2022-11-22	24.9000	25.3399	24.9000	25.1900	+1.368%	6,087	-0.794%
2022-11-21	24.9300	25.2361	24.8500	24.8500	-0.121%	8,026	+0.563%
2022-11-18	25.0783	25.1496	24.8500	24.8800	-0.120%	9,139	+0.442%
2022-11-17	25.2000	25.3660	24.8500	24.9100	-1.347%	11,267	+0.321%
2022-11-16	25.5000	25.8300	25.2000	25.2500	-1.034%	4,228	-1.030%
2022-11-15	25.3600	25.7471	25.3600	25.5137	+0.290%	7,179	-2.053%
2022-11-14	25.3022	25.6700	25.2000	25.4400	+0.236%	6,249	-1.769%
2022-11-11	25.3600	25.7200	25.3600	25.3800	-0.451%	8,397	-1.537%
2022-11-10	25.0600	25.5600	25.0000	25.4950	+1.695%	7,445	-1.981%
2022-11-09	25.7299	25.7299	25.0000	25.0700	-2.942%	13,245	-0.319%
2022-11-08	25.2550	25.8300	25.0774	25.8300	+1.773%	5,506	-3.252%
2022-11-07	25.0400	25.5300	25.0400	25.3800	+0.396%	15,318	-1.537%
2022-11-04	24.8100	25.2800	24.8100	25.2800	+1.567%	9,942	-1.147%
2022-11-03	24.7640	25.2712	24.7534	24.8900	+0.242%	7,640	+0.402%
2022-11-02	25.1173	25.1700	24.8300	24.8300	-0.720%	5,165	+0.644%
2022-11-01	24.7300	25.1000	24.7006	25.0100	+0.806%	13,817	-0.080%
2022-10-31	24.9400	25.0000	24.7000	24.8100	+0.202%	11,555	+0.726%
2022-10-28	24.7000	24.9200	24.5600	24.7600	-1.433%	9,827	+0.929%
2022-10-27	25.2200	25.4300	25.0000	25.1200	-0.971%	12,850	-0.518%
2022-10-26	25.3550	25.6400	25.0900	25.3663	-0.133%	4,163	-1.483%
2022-10-25	25.2600	25.6000	25.2000	25.4000	+0.554%	4,617	-1.614%
2022-10-24	25.2673	25.6173	25.2600	25.2600	+0.040%	8,375	-1.069%
2022-10-21	25.0999	25.4200	24.9200	25.2500	+0.879%	10,839	-1.030%
2022-10-20	25.0000	25.3900	25.0000	25.0300	-1.181%	6,190	-0.160%
2022-10-19	24.9500	25.4294	24.9500	25.3292	+2.134%	2,286	-1.339%
2022-10-18	25.3100	25.3100	23.7028	24.8000	-0.840%	9,794	+0.766%
2022-10-17	25.6739	25.6739	25.0100	25.0100	-0.754%	6,246	-0.080%
2022-10-14	25.2100	25.5614	25.2000	25.2000	-0.220%	3,113	-0.833%
2022-10-13	25.2000	25.5591	25.1500	25.2555	-0.018%	5,811	-1.051%
2022-10-12	25.7399	25.7400	25.2500	25.2600	-0.434%	8,057	-1.069%
2022-10-11	25.3400	25.5646	25.2800	25.3700	-1.053%	9,014	-1.498%
2022-10-10	25.8269	25.8269	25.4800	25.6400	+0.549%	4,641	-2.535%
2022-10-07	25.5000	25.5900	25.4000	25.5000	0.000%	4,246	-2.000%
2022-10-06	25.5100	25.7300	25.5000	25.5000	-0.701%	4,720	-2.000%
2022-10-05	25.6500	25.7800	25.5501	25.6800	+0.391%	4,226	-2.687%
2022-10-04	25.9400	26.0100	25.5800	25.5800	-0.814%	8,497	-2.306%
2022-10-03	25.8100	26.0300	25.5300	25.7900	-0.846%	5,902	-3.102%
2022-09-30	25.5000	26.1000	25.4713	26.0100	+1.522%	21,714	-3.922%
2022-09-29	25.5000	25.7462	25.4200	25.6200	+0.235%	3,214	-2.459%
2022-09-28	26.1000	26.1000	25.5100	25.5600	+0.157%	3,744	-2.230%
2022-09-27	25.4600	26.0999	25.4600	25.5200	+0.078%	8,205	-2.077%
2022-09-26	25.4885	25.5288	25.4200	25.5000	+0.394%	3,071	-2.000%
2022-09-23	25.6930	25.7800	25.2000	25.4000	-1.244%	12,478	-1.614%
2022-09-22	25.8300	25.8300	25.7101	25.7200	-0.194%	4,019	-2.838%
2022-09-21	25.5801	25.9354	25.5801	25.7700	+0.019%	4,906	-3.027%
2022-09-20	25.9000	26.1000	25.7650	25.7650	-1.056%	9,819	-3.008%
2022-09-19	25.7300	26.0900	25.7300	26.0400	+0.852%	8,731	-4.032%
2022-09-16	25.6247	25.8613	25.6247	25.8200	-0.616%	5,565	-3.215%
2022-09-15	26.0430	26.0700	25.8500	25.9800	+1.011%	9,635	-3.811%
2022-09-14	25.7700	26.1500	25.5623	25.7200	-0.233%	10,911	-2.838%
2022-09-13	25.7500	26.1000	25.5989	25.7800	-0.078%	7,419	-3.064%
2022-09-12	25.8000	25.8600	25.5624	25.8000	+1.575%	12,350	-3.140%
2022-09-09	25.5104	25.8900	25.4000	25.4000	-0.079%	4,091	-1.614%
2022-09-08	25.9000	25.9700	25.4200	25.4200	-1.549%	5,142	-1.692%
2022-09-07	25.9500	26.2724	25.7800	25.8200	-0.539%	3,374	-3.215%
2022-09-06	26.0000	26.0253	25.7401	25.9600	-0.878%	6,286	-3.737%
2022-09-02	26.0683	26.1900	25.9800	26.1900	+0.731%	4,724	-4.582%
2022-09-01	26.0100	26.3000	25.7500	26.0000	-0.345%	35,633	-3.885%
2022-08-31	25.8500	26.0900	25.4500	26.0900	+0.385%	18,029	-4.216%
2022-08-30	26.1000	26.1000	25.9200	25.9900	+0.339%	1,670	-3.848%
2022-08-29	26.0900	26.1500	25.8700	25.9023	-0.529%	7,239	-3.522%
2022-08-26	25.9613	26.1400	25.9613	26.0400	+0.077%	1,586	-4.032%
2022-08-25	26.1084	26.1084	25.8700	26.0200	-0.038%	2,227	-3.958%