LNC/PD
Lincoln National Corporation Depositary Shares Each Representing a 1/1,000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock, Series D
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.90USD0.000%(0.00)17,221
After-hoursOct 2, 2026 4:10:30 PM EDT
25.90USD0.000%(0.00)
LNC/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.86 | 25.99 | 25.80 | 25.90 | +0.155% | 43,139 | 0.000% |
| 2026-10-01 | 25.73 | 25.89 | 25.67 | 25.86 | +0.583% | 27,040 | +0.155% |
| 2026-09-30 | 25.64 | 25.95 | 25.60 | 25.71 | +0.039% | 871,948 | +0.739% |
| 2026-09-29 | 25.65 | 25.75 | 25.57 | 25.70 | +0.039% | 189,936 | +0.778% |
| 2026-09-28 | 25.73 | 25.79 | 25.61 | 25.69 | -0.619% | 69,489 | +0.817% |
| 2026-09-25 | 25.75 | 25.90 | 25.67 | 25.85 | +0.272% | 147,088 | +0.193% |
| 2026-09-24 | 25.73 | 25.81 | 25.71 | 25.78 | 0.000% | 55,538 | +0.465% |
| 2026-09-23 | 25.68 | 25.93 | 25.68 | 25.78 | +0.039% | 151,372 | +0.465% |
| 2026-09-22 | 25.83 | 25.88 | 25.66 | 25.77 | -0.271% | 98,542 | +0.504% |
| 2026-09-21 | 25.88 | 25.99 | 25.81 | 25.84 | -0.116% | 72,279 | +0.232% |
| 2026-09-18 | 26.03 | 26.08 | 25.87 | 25.87 | -0.653% | 82,302 | +0.116% |
| 2026-09-17 | 26.13 | 26.13 | 26.03 | 26.04 | +0.019% | 83,608 | -0.538% |
| 2026-09-16 | 26.03 | 26.10 | 26.02 | 26.04 | -0.058% | 40,279 | -0.519% |
| 2026-09-15 | 26.05 | 26.21 | 26.01 | 26.05 | -0.115% | 76,961 | -0.576% |
| 2026-09-14 | 26.06 | 26.75 | 26.01 | 26.08 | +0.038% | 30,916 | -0.690% |
| 2026-09-11 | 26.09 | 26.14 | 26.02 | 26.07 | -0.077% | 25,771 | -0.652% |
| 2026-09-10 | 26.09 | 26.34 | 25.92 | 26.09 | -0.038% | 36,175 | -0.728% |
| 2026-09-09 | 26.26 | 26.30 | 26.02 | 26.10 | -0.571% | 21,394 | -0.766% |
| 2026-09-08 | 26.26 | 26.46 | 26.23 | 26.25 | -0.190% | 15,484 | -1.333% |
| 2026-09-04 | 26.21 | 26.32 | 26.21 | 26.30 | -0.190% | 18,699 | -1.521% |
| 2026-09-03 | 26.23 | 26.44 | 26.21 | 26.35 | +0.343% | 44,517 | -1.708% |
| 2026-09-02 | 26.32 | 26.33 | 26.18 | 26.26 | -0.304% | 39,342 | -1.371% |
| 2026-09-01 | 26.28 | 26.35 | 26.12 | 26.34 | +0.152% | 49,920 | -1.670% |
| 2026-08-31 | 26.12 | 26.35 | 26.10 | 26.30 | +0.651% | 61,020 | -1.521% |
| 2026-08-28 | 26.15 | 26.25 | 26.13 | 26.13 | -0.076% | 28,140 | -0.880% |
| 2026-08-27 | 26.17 | 26.24 | 26.14 | 26.15 | 0.000% | 22,128 | -0.956% |
| 2026-08-26 | 26.23 | 26.29 | 26.14 | 26.15 | -0.343% | 27,189 | -0.956% |
| 2026-08-25 | 26.25 | 26.34 | 26.10 | 26.24 | +0.038% | 39,392 | -1.296% |
| 2026-08-24 | 26.23 | 26.25 | 26.19 | 26.23 | +0.268% | 25,041 | -1.258% |
| 2026-08-21 | 26.15 | 26.20 | 26.07 | 26.16 | +0.038% | 51,047 | -0.994% |
| 2026-08-20 | 26.07 | 26.18 | 26.07 | 26.15 | +0.115% | 28,470 | -0.956% |
| 2026-08-19 | 26.08 | 26.17 | 26.03 | 26.12 | +0.269% | 33,572 | -0.842% |
| 2026-08-18 | 26.06 | 26.12 | 26.01 | 26.05 | +0.038% | 22,693 | -0.576% |
| 2026-08-17 | 26.03 | 26.08 | 25.99 | 26.04 | -1.884% | 46,477 | -0.538% |
| 2026-08-14 | 26.67 | 26.67 | 26.53 | 26.54 | 0.000% | 32,024 | -2.411% |
| 2026-08-13 | 26.48 | 26.67 | 26.48 | 26.54 | +0.038% | 21,191 | -2.411% |
| 2026-08-12 | 26.50 | 26.60 | 26.50 | 26.53 | +0.189% | 41,869 | -2.375% |
| 2026-08-11 | 26.51 | 26.60 | 26.44 | 26.48 | +0.151% | 34,122 | -2.190% |
| 2026-08-10 | 26.44 | 26.56 | 26.40 | 26.44 | +0.342% | 64,243 | -2.042% |
| 2026-08-07 | 26.44 | 26.49 | 26.33 | 26.35 | -0.076% | 18,879 | -1.708% |
| 2026-08-06 | 26.41 | 26.54 | 26.34 | 26.37 | -0.189% | 19,173 | -1.782% |
| 2026-08-05 | 26.48 | 26.48 | 26.36 | 26.42 | +0.038% | 21,100 | -1.968% |
| 2026-08-04 | 26.47 | 26.49 | 26.35 | 26.41 | 0.000% | 31,765 | -1.931% |
| 2026-08-03 | 26.41 | 26.58 | 26.40 | 26.41 | 0.000% | 26,354 | -1.931% |
| 2026-07-31 | 26.44 | 26.50 | 26.35 | 26.41 | -0.377% | 53,601 | -1.931% |
| 2026-07-30 | 26.31 | 26.51 | 26.31 | 26.51 | +0.417% | 28,962 | -2.301% |
| 2026-07-29 | 26.45 | 26.52 | 26.30 | 26.40 | +0.190% | 33,683 | -1.894% |
| 2026-07-28 | 26.38 | 26.49 | 26.31 | 26.35 | +0.114% | 19,128 | -1.708% |
| 2026-07-27 | 26.40 | 26.47 | 26.30 | 26.32 | 0.000% | 11,718 | -1.596% |
| 2026-07-24 | 26.41 | 26.45 | 26.25 | 26.32 | -0.265% | 22,348 | -1.596% |
| 2026-07-23 | 26.35 | 26.49 | 26.33 | 26.39 | -0.151% | 16,086 | -1.857% |
| 2026-07-22 | 26.49 | 26.55 | 26.42 | 26.43 | -0.151% | 20,494 | -2.005% |
| 2026-07-21 | 26.47 | 26.52 | 26.47 | 26.47 | -0.113% | 10,127 | -2.153% |
| 2026-07-20 | 26.44 | 26.54 | 26.42 | 26.50 | 0.000% | 19,121 | -2.264% |
| 2026-07-17 | 26.48 | 26.54 | 26.43 | 26.50 | +0.076% | 25,058 | -2.264% |
| 2026-07-16 | 26.53 | 26.70 | 26.44 | 26.48 | -0.151% | 42,426 | -2.190% |
| 2026-07-15 | 26.39 | 26.60 | 26.39 | 26.52 | +0.493% | 73,989 | -2.338% |
| 2026-07-14 | 26.36 | 26.50 | 26.36 | 26.39 | -0.114% | 28,893 | -1.857% |
| 2026-07-13 | 26.45 | 26.52 | 26.31 | 26.42 | -0.076% | 25,875 | -1.968% |
| 2026-07-10 | 26.39 | 26.55 | 26.30 | 26.44 | +0.227% | 115,542 | -2.042% |
| 2026-07-09 | 26.27 | 26.46 | 26.23 | 26.38 | +0.495% | 71,958 | -1.820% |
| 2026-07-08 | 26.07 | 26.28 | 26.07 | 26.25 | +0.421% | 92,212 | -1.333% |
| 2026-07-07 | 26.08 | 26.20 | 26.03 | 26.14 | +0.192% | 78,538 | -0.918% |
| 2026-07-06 | 26.09 | 26.15 | 26.07 | 26.09 | +0.154% | 44,548 | -0.728% |
| 2026-07-02 | 26.07 | 26.14 | 26.05 | 26.05 | -0.038% | 34,993 | -0.576% |
| 2026-07-01 | 26.09 | 26.23 | 26.06 | 26.06 | +0.077% | 39,840 | -0.614% |
| 2026-06-30 | 26.19 | 26.25 | 26.02 | 26.04 | -0.762% | 277,076 | -0.538% |
| 2026-06-29 | 26.18 | 26.27 | 26.16 | 26.24 | +0.114% | 34,001 | -1.296% |
| 2026-06-26 | 26.18 | 26.29 | 26.16 | 26.21 | -0.266% | 53,274 | -1.183% |
| 2026-06-25 | 26.30 | 26.34 | 26.15 | 26.28 | -0.038% | 35,956 | -1.446% |
| 2026-06-24 | 26.17 | 26.35 | 26.16 | 26.29 | +0.344% | 103,981 | -1.483% |
| 2026-06-23 | 26.17 | 26.25 | 26.13 | 26.20 | +0.038% | 56,515 | -1.145% |
| 2026-06-22 | 26.30 | 26.30 | 26.08 | 26.19 | -0.380% | 79,718 | -1.107% |
| 2026-06-18 | 26.28 | 26.35 | 26.18 | 26.29 | +0.305% | 28,884 | -1.483% |
| 2026-06-17 | 26.21 | 26.27 | 26.15 | 26.21 | -0.152% | 23,971 | -1.183% |
| 2026-06-16 | 26.24 | 26.30 | 26.20 | 26.25 | -0.114% | 28,730 | -1.333% |
| 2026-06-15 | 26.34 | 26.45 | 26.24 | 26.28 | -0.341% | 77,445 | -1.446% |
| 2026-06-12 | 26.49 | 26.49 | 26.32 | 26.37 | -0.415% | 18,461 | -1.782% |
| 2026-06-11 | 26.29 | 26.48 | 26.29 | 26.48 | +0.303% | 20,794 | -2.190% |
| 2026-06-10 | 26.25 | 26.42 | 26.25 | 26.40 | +0.190% | 23,662 | -1.894% |
| 2026-06-09 | 26.34 | 26.36 | 26.21 | 26.35 | +0.266% | 25,209 | -1.708% |
| 2026-06-08 | 26.43 | 26.43 | 26.23 | 26.28 | -0.303% | 23,843 | -1.446% |
| 2026-06-05 | 26.42 | 26.43 | 26.16 | 26.36 | -0.303% | 35,086 | -1.745% |
| 2026-06-04 | 26.33 | 26.50 | 26.25 | 26.44 | +0.380% | 18,677 | -2.042% |
| 2026-06-03 | 26.32 | 26.37 | 26.21 | 26.34 | +0.038% | 12,718 | -1.670% |
| 2026-06-02 | 26.24 | 26.33 | 26.16 | 26.33 | +0.152% | 17,319 | -1.633% |
| 2026-06-01 | 26.27 | 26.33 | 26.16 | 26.29 | +0.152% | 28,288 | -1.483% |
| 2026-05-29 | 26.17 | 26.33 | 26.10 | 26.25 | +0.421% | 129,113 | -1.333% |
| 2026-05-28 | 26.11 | 26.14 | 26.08 | 26.14 | +0.230% | 142,447 | -0.918% |
| 2026-05-27 | 26.14 | 26.17 | 26.05 | 26.08 | -0.077% | 84,979 | -0.690% |
| 2026-05-26 | 26.21 | 26.24 | 26.07 | 26.10 | -0.115% | 51,741 | -0.766% |
| 2026-05-22 | 26.22 | 26.22 | 26.06 | 26.13 | -0.267% | 26,405 | -0.880% |
| 2026-05-21 | 26.12 | 26.26 | 26.01 | 26.20 | -0.038% | 32,838 | -1.145% |
| 2026-05-20 | 26.15 | 26.24 | 26.10 | 26.21 | +0.191% | 25,420 | -1.183% |
| 2026-05-19 | 26.06 | 26.18 | 26.05 | 26.16 | -0.076% | 33,262 | -0.994% |
| 2026-05-18 | 26.18 | 26.18 | 26.08 | 26.18 | +0.076% | 27,861 | -1.070% |
| 2026-05-15 | 26.10 | 26.16 | 26.00 | 26.16 | -1.580% | 50,165 | -0.994% |
| 2026-05-14 | 26.59 | 26.62 | 26.52 | 26.58 | -0.113% | 58,553 | -2.558% |
| 2026-05-13 | 26.58 | 26.70 | 26.58 | 26.61 | -0.075% | 29,239 | -2.668% |
| 2026-05-12 | 26.70 | 26.70 | 26.60 | 26.63 | -0.187% | 113,697 | -2.741% |
| 2026-05-11 | 26.67 | 26.74 | 26.60 | 26.68 | +0.263% | 40,564 | -2.924% |
| 2026-05-08 | 26.71 | 26.71 | 26.59 | 26.61 | -0.330% | 72,954 | -2.668% |
| 2026-05-07 | 26.65 | 26.74 | 26.63 | 26.70 | +0.143% | 14,843 | -2.990% |
| 2026-05-06 | 26.68 | 26.74 | 26.63 | 26.66 | +0.207% | 21,944 | -2.851% |
| 2026-05-05 | 26.72 | 26.72 | 26.55 | 26.61 | -0.131% | 23,005 | -2.650% |
| 2026-05-04 | 26.50 | 26.71 | 26.50 | 26.64 | +0.113% | 50,104 | -2.778% |
| 2026-05-01 | 26.44 | 26.62 | 26.44 | 26.61 | +0.529% | 47,505 | -2.668% |
| 2026-04-30 | 26.38 | 26.49 | 26.32 | 26.47 | +0.341% | 60,972 | -2.153% |
| 2026-04-29 | 26.40 | 26.41 | 26.30 | 26.38 | -0.189% | 15,847 | -1.820% |
| 2026-04-28 | 26.32 | 26.44 | 26.30 | 26.43 | 0.000% | 46,821 | -2.005% |
| 2026-04-27 | 26.26 | 26.43 | 26.24 | 26.43 | +0.647% | 43,879 | -2.005% |
| 2026-04-24 | 26.20 | 26.26 | 26.15 | 26.26 | +0.267% | 125,930 | -1.371% |
| 2026-04-23 | 26.20 | 26.28 | 26.07 | 26.19 | +0.038% | 52,100 | -1.107% |
| 2026-04-22 | 26.24 | 26.24 | 26.16 | 26.18 | -0.038% | 115,078 | -1.070% |
| 2026-04-21 | 26.26 | 26.26 | 26.15 | 26.19 | -0.114% | 65,890 | -1.107% |
| 2026-04-20 | 26.30 | 26.37 | 26.19 | 26.22 | -0.380% | 57,846 | -1.220% |
| 2026-04-17 | 26.40 | 26.41 | 26.21 | 26.32 | -0.114% | 88,424 | -1.596% |
| 2026-04-16 | 26.46 | 26.64 | 26.32 | 26.35 | -0.566% | 53,733 | -1.708% |
| 2026-04-15 | 26.64 | 26.65 | 26.48 | 26.50 | -0.301% | 45,657 | -2.264% |
| 2026-04-14 | 26.52 | 26.58 | 26.41 | 26.58 | +0.302% | 19,249 | -2.558% |
| 2026-04-13 | 26.33 | 26.50 | 26.31 | 26.50 | +0.417% | 23,421 | -2.264% |
| 2026-04-10 | 26.30 | 26.44 | 26.30 | 26.39 | +0.190% | 21,471 | -1.857% |
| 2026-04-09 | 26.26 | 26.41 | 26.26 | 26.34 | +0.381% | 23,057 | -1.670% |
| 2026-04-08 | 26.35 | 26.49 | 26.23 | 26.24 | -0.076% | 34,681 | -1.296% |
| 2026-04-07 | 26.25 | 26.30 | 26.14 | 26.26 | +0.038% | 33,703 | -1.371% |
| 2026-04-06 | 26.28 | 26.38 | 26.20 | 26.25 | -0.114% | 56,727 | -1.333% |
| 2026-04-02 | 26.13 | 26.31 | 26.13 | 26.28 | +0.344% | 38,619 | -1.446% |
| 2026-04-01 | 26.17 | 26.37 | 26.17 | 26.19 | +0.191% | 28,350 | -1.107% |
| 2026-03-31 | 26.35 | 26.48 | 26.03 | 26.14 | -0.872% | 254,337 | -0.918% |
| 2026-03-30 | 26.38 | 26.40 | 26.27 | 26.37 | -0.038% | 31,215 | -1.782% |
| 2026-03-27 | 26.42 | 26.55 | 26.28 | 26.38 | +0.038% | 35,818 | -1.820% |
| 2026-03-26 | 26.56 | 26.59 | 26.30 | 26.37 | -0.715% | 28,719 | -1.782% |
| 2026-03-25 | 26.50 | 26.60 | 26.46 | 26.56 | +0.075% | 39,048 | -2.485% |
| 2026-03-24 | 26.52 | 26.60 | 26.43 | 26.54 | -0.038% | 27,152 | -2.411% |
| 2026-03-23 | 26.54 | 26.55 | 26.37 | 26.55 | +0.416% | 41,708 | -2.448% |
| 2026-03-20 | 26.34 | 26.53 | 26.33 | 26.44 | -0.189% | 45,698 | -2.042% |
| 2026-03-19 | 26.40 | 26.50 | 26.28 | 26.49 | +0.113% | 44,636 | -2.227% |
| 2026-03-18 | 26.39 | 26.52 | 26.31 | 26.46 | +0.170% | 67,832 | -2.116% |
| 2026-03-17 | 26.38 | 26.44 | 26.31 | 26.41 | +0.247% | 29,087 | -1.950% |
| 2026-03-16 | 26.45 | 26.46 | 26.26 | 26.35 | +0.114% | 82,143 | -1.708% |
| 2026-03-13 | 26.40 | 26.44 | 26.26 | 26.32 | +0.076% | 71,351 | -1.596% |
| 2026-03-12 | 26.30 | 26.45 | 26.21 | 26.30 | -0.076% | 42,315 | -1.521% |
| 2026-03-11 | 26.49 | 26.49 | 26.27 | 26.32 | -0.491% | 62,581 | -1.596% |
| 2026-03-10 | 26.46 | 26.55 | 26.45 | 26.45 | -0.038% | 113,683 | -2.079% |
| 2026-03-09 | 26.50 | 26.50 | 26.35 | 26.46 | -0.264% | 35,847 | -2.116% |
| 2026-03-06 | 26.65 | 26.65 | 26.38 | 26.53 | -0.226% | 31,284 | -2.375% |
| 2026-03-05 | 26.63 | 26.64 | 26.50 | 26.59 | 0.000% | 41,551 | -2.595% |
| 2026-03-04 | 26.50 | 26.63 | 26.50 | 26.59 | +0.340% | 23,094 | -2.595% |
| 2026-03-03 | 26.40 | 26.51 | 26.35 | 26.50 | -0.151% | 31,203 | -2.264% |
| 2026-03-02 | 26.43 | 26.56 | 26.29 | 26.54 | +0.454% | 96,211 | -2.411% |
| 2026-02-27 | 26.52 | 26.52 | 26.35 | 26.42 | -0.339% | 158,507 | -1.968% |
| 2026-02-26 | 26.46 | 26.54 | 26.45 | 26.51 | +0.038% | 61,084 | -2.301% |
| 2026-02-25 | 26.49 | 26.54 | 26.46 | 26.50 | 0.000% | 26,273 | -2.264% |
| 2026-02-24 | 26.53 | 26.56 | 26.47 | 26.50 | -0.338% | 31,630 | -2.264% |
| 2026-02-23 | 26.62 | 26.71 | 26.50 | 26.59 | -0.075% | 51,590 | -2.595% |
| 2026-02-20 | 26.64 | 26.68 | 26.60 | 26.61 | -0.113% | 16,900 | -2.668% |
| 2026-02-19 | 26.65 | 26.71 | 26.59 | 26.64 | +0.075% | 39,392 | -2.778% |
| 2026-02-18 | 26.68 | 26.69 | 26.59 | 26.62 | -0.075% | 34,589 | -2.705% |
| 2026-02-17 | 26.64 | 26.73 | 26.62 | 26.64 | +0.075% | 59,707 | -2.778% |
| 2026-02-13 | 26.62 | 26.66 | 26.58 | 26.62 | -1.771% | 53,667 | -2.705% |
| 2026-02-12 | 27.01 | 27.13 | 27.01 | 27.10 | +0.408% | 66,179 | -4.428% |
| 2026-02-11 | 27.04 | 27.09 | 26.87 | 26.99 | -0.074% | 27,423 | -4.039% |
| 2026-02-10 | 27.19 | 27.19 | 26.96 | 27.01 | -0.369% | 43,963 | -4.110% |
| 2026-02-09 | 27.07 | 27.20 | 27.00 | 27.11 | +0.074% | 59,544 | -4.463% |
| 2026-02-06 | 26.93 | 27.13 | 26.89 | 27.09 | +0.744% | 52,405 | -4.393% |
| 2026-02-05 | 26.88 | 26.89 | 26.77 | 26.89 | +0.037% | 34,027 | -3.682% |
| 2026-02-04 | 26.81 | 26.90 | 26.77 | 26.88 | +0.224% | 28,635 | -3.646% |
| 2026-02-03 | 26.85 | 26.89 | 26.75 | 26.82 | 0.000% | 34,561 | -3.430% |
| 2026-02-02 | 26.85 | 26.89 | 26.79 | 26.82 | +0.037% | 26,261 | -3.430% |
| 2026-01-30 | 26.97 | 26.97 | 26.63 | 26.81 | -0.409% | 211,720 | -3.394% |
| 2026-01-29 | 26.90 | 26.96 | 26.85 | 26.92 | +0.112% | 15,512 | -3.789% |
| 2026-01-28 | 26.97 | 26.98 | 26.85 | 26.89 | -0.111% | 20,671 | -3.682% |
| 2026-01-27 | 26.92 | 26.99 | 26.90 | 26.92 | -0.185% | 14,053 | -3.789% |
| 2026-01-26 | 27.04 | 27.04 | 26.95 | 26.97 | -0.074% | 13,644 | -3.967% |
| 2026-01-23 | 26.95 | 27.04 | 26.87 | 26.99 | 0.000% | 18,023 | -4.039% |
| 2026-01-22 | 27.02 | 27.05 | 26.95 | 26.99 | +0.037% | 32,174 | -4.039% |
| 2026-01-21 | 26.84 | 26.98 | 26.82 | 26.98 | +0.335% | 14,270 | -4.003% |
| 2026-01-20 | 26.87 | 26.91 | 26.84 | 26.89 | -0.074% | 19,862 | -3.682% |
| 2026-01-16 | 26.97 | 26.99 | 26.86 | 26.91 | -0.222% | 23,342 | -3.753% |
| 2026-01-15 | 26.95 | 27.03 | 26.87 | 26.97 | +0.298% | 34,936 | -3.967% |
| 2026-01-14 | 26.83 | 26.96 | 26.83 | 26.89 | 0.000% | 24,508 | -3.682% |
| 2026-01-13 | 26.89 | 26.95 | 26.79 | 26.89 | +0.149% | 14,621 | -3.682% |
| 2026-01-12 | 26.84 | 26.90 | 26.77 | 26.85 | +0.037% | 54,825 | -3.538% |
| 2026-01-09 | 26.85 | 26.94 | 26.76 | 26.84 | 0.000% | 38,417 | -3.502% |
| 2026-01-08 | 26.97 | 26.99 | 26.84 | 26.84 | -0.334% | 26,990 | -3.502% |
| 2026-01-07 | 27.04 | 27.10 | 26.84 | 26.93 | -0.148% | 103,747 | -3.825% |
| 2026-01-06 | 26.95 | 27.16 | 26.87 | 26.97 | -0.259% | 24,751 | -3.967% |
| 2026-01-05 | 27.06 | 27.17 | 26.90 | 27.04 | +0.185% | 35,622 | -4.216% |
| 2026-01-02 | 26.90 | 27.01 | 26.81 | 26.99 | +0.596% | 37,677 | -4.039% |
| 2025-12-31 | 27.12 | 27.20 | 26.78 | 26.83 | -0.850% | 70,283 | -3.466% |
| 2025-12-30 | 27.06 | 27.19 | 27.04 | 27.06 | -0.148% | 19,968 | -4.287% |
| 2025-12-29 | 27.00 | 27.19 | 27.00 | 27.10 | +0.111% | 16,497 | -4.428% |
| 2025-12-26 | 27.10 | 27.16 | 27.01 | 27.07 | -0.405% | 16,336 | -4.322% |
| 2025-12-24 | 27.11 | 27.20 | 26.95 | 27.18 | +0.555% | 10,823 | -4.709% |
| 2025-12-23 | 26.86 | 27.03 | 26.82 | 27.03 | +0.521% | 21,356 | -4.181% |
| 2025-12-22 | 26.92 | 26.96 | 26.85 | 26.89 | -0.074% | 22,360 | -3.682% |
| 2025-12-19 | 27.04 | 27.18 | 26.91 | 26.91 | -0.664% | 30,538 | -3.753% |
| 2025-12-18 | 26.93 | 27.20 | 26.93 | 27.09 | +0.408% | 28,054 | -4.393% |
| 2025-12-17 | 26.99 | 26.99 | 26.85 | 26.98 | -0.074% | 19,032 | -4.003% |
| 2025-12-16 | 26.84 | 27.00 | 26.79 | 27.00 | +0.784% | 34,609 | -4.074% |
| 2025-12-15 | 26.78 | 26.84 | 26.70 | 26.79 | +0.337% | 27,085 | -3.322% |
| 2025-12-12 | 26.68 | 26.79 | 26.65 | 26.70 | -0.187% | 20,812 | -2.996% |
| 2025-12-11 | 26.81 | 26.92 | 26.67 | 26.75 | -0.335% | 65,654 | -3.178% |
| 2025-12-10 | 26.70 | 26.84 | 26.63 | 26.84 | +0.524% | 14,389 | -3.502% |
| 2025-12-09 | 26.64 | 26.79 | 26.60 | 26.70 | +0.037% | 26,936 | -2.996% |
| 2025-12-08 | 26.75 | 26.80 | 26.59 | 26.69 | -0.075% | 43,373 | -2.960% |
| 2025-12-05 | 26.74 | 26.84 | 26.68 | 26.71 | -0.075% | 61,170 | -3.033% |
| 2025-12-04 | 26.86 | 26.87 | 26.69 | 26.73 | -0.224% | 19,739 | -3.105% |
| 2025-12-03 | 26.79 | 26.96 | 26.79 | 26.79 | -0.037% | 15,847 | -3.322% |
| 2025-12-02 | 26.79 | 26.87 | 26.75 | 26.80 | -0.112% | 26,660 | -3.358% |
| 2025-12-01 | 26.78 | 26.95 | 26.76 | 26.83 | +0.187% | 25,713 | -3.466% |
| 2025-11-28 | 26.89 | 26.89 | 26.75 | 26.78 | -0.224% | 56,263 | -3.286% |
| 2025-11-26 | 26.85 | 26.85 | 26.69 | 26.84 | +0.149% | 19,353 | -3.502% |
| 2025-11-25 | 26.95 | 26.99 | 26.75 | 26.80 | -0.261% | 21,866 | -3.358% |
| 2025-11-24 | 26.95 | 27.00 | 26.77 | 26.87 | +0.037% | 30,894 | -3.610% |
| 2025-11-21 | 26.80 | 26.97 | 26.66 | 26.86 | +0.524% | 26,314 | -3.574% |
| 2025-11-20 | 26.98 | 26.98 | 26.67 | 26.72 | -0.410% | 18,585 | -3.069% |
| 2025-11-19 | 26.83 | 26.97 | 26.76 | 26.83 | 0.000% | 26,941 | -3.466% |
| 2025-11-18 | 26.73 | 26.92 | 26.62 | 26.83 | +0.638% | 16,236 | -3.466% |
| 2025-11-17 | 26.73 | 26.96 | 26.61 | 26.66 | -0.634% | 28,565 | -2.851% |
| 2025-11-14 | 26.88 | 26.98 | 26.59 | 26.83 | -1.686% | 32,677 | -3.466% |
| 2025-11-13 | 27.44 | 27.49 | 27.18 | 27.29 | -0.365% | 20,127 | -5.093% |
| 2025-11-12 | 27.49 | 27.49 | 27.29 | 27.39 | -0.036% | 11,829 | -5.440% |
| 2025-11-11 | 27.49 | 27.49 | 27.35 | 27.40 | +0.037% | 20,178 | -5.474% |
| 2025-11-10 | 27.42 | 27.73 | 27.32 | 27.39 | +0.091% | 20,770 | -5.440% |
| 2025-11-07 | 27.42 | 27.42 | 27.27 | 27.36 | -0.128% | 13,024 | -5.354% |
| 2025-11-06 | 27.42 | 27.55 | 27.30 | 27.40 | +0.146% | 32,789 | -5.474% |
| 2025-11-05 | 27.18 | 27.41 | 27.10 | 27.36 | +0.662% | 34,232 | -5.336% |
| 2025-11-04 | 27.12 | 27.18 | 26.99 | 27.18 | +0.221% | 27,255 | -4.709% |
| 2025-11-03 | 27.14 | 27.14 | 27.01 | 27.12 | +0.111% | 16,765 | -4.499% |
| 2025-10-31 | 27.11 | 27.14 | 27.00 | 27.09 | -0.074% | 34,687 | -4.393% |
| 2025-10-30 | 27.10 | 27.13 | 27.05 | 27.11 | +0.037% | 20,508 | -4.463% |
| 2025-10-29 | 27.11 | 27.13 | 27.02 | 27.10 | +0.111% | 12,884 | -4.428% |
| 2025-10-28 | 27.13 | 27.14 | 27.02 | 27.07 | -0.111% | 10,199 | -4.322% |
| 2025-10-27 | 27.07 | 27.13 | 27.00 | 27.10 | +0.370% | 25,347 | -4.428% |
| 2025-10-24 | 27.10 | 27.10 | 26.95 | 27.00 | -0.222% | 15,374 | -4.074% |
| 2025-10-23 | 26.98 | 27.14 | 26.89 | 27.06 | +0.445% | 33,408 | -4.287% |
| 2025-10-22 | 26.97 | 26.97 | 26.86 | 26.94 | +0.111% | 20,652 | -3.860% |
| 2025-10-21 | 26.96 | 26.97 | 26.91 | 26.91 | +0.037% | 9,291 | -3.753% |
| 2025-10-20 | 27.00 | 27.00 | 26.88 | 26.90 | -0.037% | 17,324 | -3.717% |
| 2025-10-17 | 26.97 | 27.04 | 26.83 | 26.91 | -0.111% | 27,466 | -3.753% |
| 2025-10-16 | 26.98 | 26.98 | 26.79 | 26.94 | -0.111% | 28,226 | -3.860% |
| 2025-10-15 | 27.05 | 27.05 | 26.89 | 26.97 | 0.000% | 18,734 | -3.967% |
| 2025-10-14 | 26.95 | 27.02 | 26.88 | 26.97 | +0.037% | 32,852 | -3.967% |
| 2025-10-13 | 26.87 | 27.00 | 26.67 | 26.96 | +0.672% | 20,534 | -3.932% |
| 2025-10-10 | 26.84 | 26.92 | 26.70 | 26.78 | 0.000% | 20,106 | -3.286% |
| 2025-10-09 | 26.90 | 26.90 | 26.77 | 26.78 | -0.298% | 23,721 | -3.286% |
| 2025-10-08 | 26.77 | 26.92 | 26.77 | 26.86 | +0.186% | 21,147 | -3.574% |
| 2025-10-07 | 26.84 | 26.89 | 26.75 | 26.81 | +0.075% | 21,750 | -3.394% |
| 2025-10-06 | 26.76 | 26.83 | 26.68 | 26.79 | -0.037% | 38,721 | -3.322% |
| 2025-10-03 | 26.75 | 26.91 | 26.75 | 26.80 | -0.112% | 30,192 | -3.358% |
| 2025-10-02 | 26.90 | 26.90 | 26.77 | 26.83 | -0.149% | 22,101 | -3.466% |
| 2025-10-01 | 26.72 | 26.89 | 26.67 | 26.87 | +0.750% | 36,573 | -3.610% |
| 2025-09-30 | 26.75 | 26.84 | 26.61 | 26.67 | -0.299% | 68,842 | -2.887% |
| 2025-09-29 | 26.72 | 26.84 | 26.61 | 26.75 | +0.037% | 22,528 | -3.178% |
| 2025-09-26 | 26.66 | 26.74 | 26.53 | 26.74 | +0.150% | 73,211 | -3.141% |
| 2025-09-25 | 27.02 | 27.21 | 26.64 | 26.70 | -1.001% | 88,565 | -2.996% |
| 2025-09-24 | 27.16 | 27.16 | 26.97 | 26.97 | -0.773% | 21,360 | -3.967% |
| 2025-09-23 | 27.24 | 27.24 | 27.00 | 27.18 | -0.110% | 19,360 | -4.709% |
| 2025-09-22 | 27.25 | 27.25 | 27.06 | 27.21 | +0.037% | 17,944 | -4.814% |
| 2025-09-19 | 27.07 | 27.20 | 27.01 | 27.20 | +0.479% | 19,228 | -4.779% |
| 2025-09-18 | 26.96 | 27.07 | 26.95 | 27.07 | +0.521% | 29,505 | -4.323% |
| 2025-09-17 | 26.99 | 27.08 | 26.93 | 26.93 | -0.185% | 22,838 | -3.825% |
| 2025-09-16 | 27.03 | 27.04 | 26.95 | 26.98 | -0.037% | 28,199 | -4.003% |
| 2025-09-15 | 26.98 | 26.99 | 26.85 | 26.99 | +0.260% | 28,570 | -4.039% |
| 2025-09-12 | 26.82 | 26.92 | 26.75 | 26.92 | +0.749% | 16,711 | -3.789% |
| 2025-09-11 | 26.76 | 26.85 | 26.69 | 26.72 | +0.037% | 82,924 | -3.069% |
| 2025-09-10 | 27.17 | 27.19 | 26.64 | 26.71 | -1.293% | 89,999 | -3.033% |
| 2025-09-09 | 26.96 | 27.12 | 26.92 | 27.06 | +0.371% | 13,910 | -4.287% |
| 2025-09-08 | 27.05 | 27.09 | 26.92 | 26.96 | -0.222% | 36,099 | -3.932% |
| 2025-09-05 | 27.07 | 27.24 | 27.00 | 27.02 | +0.111% | 35,094 | -4.145% |
| 2025-09-04 | 27.06 | 27.07 | 26.97 | 26.99 | +0.148% | 26,843 | -4.039% |
| 2025-09-03 | 27.05 | 27.10 | 26.95 | 26.95 | +0.074% | 21,456 | -3.896% |
| 2025-09-02 | 26.86 | 27.17 | 26.85 | 26.93 | +0.298% | 21,753 | -3.825% |
| 2025-08-29 | 26.73 | 26.98 | 26.73 | 26.85 | +0.149% | 60,337 | -3.538% |
| 2025-08-28 | 26.80 | 26.96 | 26.79 | 26.81 | -0.298% | 16,178 | -3.394% |
| 2025-08-27 | 27.07 | 27.13 | 26.77 | 26.89 | -0.518% | 21,568 | -3.682% |
| 2025-08-26 | 27.11 | 27.21 | 27.01 | 27.03 | -0.844% | 38,739 | -4.181% |
| 2025-08-25 | 27.28 | 27.28 | 27.07 | 27.26 | +0.368% | 15,389 | -4.989% |
| 2025-08-22 | 27.17 | 27.35 | 27.12 | 27.16 | +0.370% | 13,309 | -4.639% |
| 2025-08-21 | 27.29 | 27.31 | 27.06 | 27.06 | -0.734% | 17,468 | -4.287% |
| 2025-08-20 | 27.35 | 27.37 | 27.18 | 27.26 | -0.073% | 22,113 | -4.989% |
| 2025-08-19 | 27.25 | 27.34 | 27.20 | 27.28 | +0.368% | 26,231 | -5.059% |
| 2025-08-18 | 27.10 | 27.24 | 27.06 | 27.18 | +0.741% | 45,129 | -4.709% |
| 2025-08-15 | 27.04 | 27.37 | 26.91 | 26.98 | -1.962% | 32,721 | -4.003% |
| 2025-08-14 | 27.52 | 27.56 | 27.36 | 27.52 | +0.073% | 18,436 | -5.887% |
| 2025-08-13 | 27.46 | 27.66 | 27.41 | 27.50 | +0.146% | 36,566 | -5.818% |
| 2025-08-12 | 27.36 | 27.56 | 27.35 | 27.46 | +0.395% | 15,455 | -5.681% |
| 2025-08-11 | 27.41 | 27.42 | 27.30 | 27.35 | -0.248% | 18,297 | -5.309% |
| 2025-08-08 | 27.30 | 27.44 | 27.28 | 27.42 | +0.256% | 14,122 | -5.543% |
| 2025-08-07 | 27.40 | 27.40 | 27.25 | 27.35 | +0.110% | 23,741 | -5.302% |
| 2025-08-06 | 27.40 | 27.44 | 27.28 | 27.32 | +0.037% | 21,316 | -5.198% |
| 2025-08-05 | 27.53 | 27.56 | 27.20 | 27.31 | -0.619% | 20,798 | -5.163% |
| 2025-08-04 | 27.34 | 27.57 | 27.26 | 27.48 | +0.881% | 40,058 | -5.750% |
| 2025-08-01 | 27.37 | 27.37 | 27.05 | 27.24 | -0.329% | 18,757 | -4.919% |
| 2025-07-31 | 27.18 | 27.39 | 27.18 | 27.33 | +0.257% | 50,706 | -5.232% |
| 2025-07-30 | 27.24 | 27.37 | 27.13 | 27.26 | -0.110% | 20,521 | -4.989% |
| 2025-07-29 | 27.29 | 27.35 | 27.18 | 27.29 | +0.331% | 18,536 | -5.093% |
| 2025-07-28 | 27.45 | 27.49 | 27.11 | 27.20 | -0.730% | 25,669 | -4.779% |
| 2025-07-25 | 27.34 | 27.48 | 27.20 | 27.40 | +0.569% | 20,201 | -5.474% |
| 2025-07-24 | 27.28 | 27.37 | 27.24 | 27.25 | +0.092% | 21,305 | -4.937% |
| 2025-07-23 | 27.33 | 27.38 | 27.18 | 27.22 | -0.147% | 13,436 | -4.849% |
| 2025-07-22 | 27.49 | 27.49 | 27.05 | 27.26 | -0.620% | 29,655 | -4.989% |
| 2025-07-21 | 27.49 | 27.54 | 27.19 | 27.43 | -0.036% | 55,383 | -5.578% |
| 2025-07-18 | 27.04 | 27.48 | 26.82 | 27.44 | +1.180% | 58,315 | -5.612% |
| 2025-07-17 | 26.65 | 27.12 | 26.62 | 27.12 | +1.764% | 98,555 | -4.499% |
| 2025-07-16 | 26.72 | 26.72 | 26.58 | 26.65 | -0.187% | 15,608 | -2.814% |
| 2025-07-15 | 26.74 | 26.74 | 26.56 | 26.70 | +0.112% | 15,483 | -2.996% |
| 2025-07-14 | 26.72 | 26.80 | 26.63 | 26.67 | +0.038% | 33,621 | -2.887% |
| 2025-07-11 | 26.70 | 26.88 | 26.65 | 26.66 | -0.262% | 36,557 | -2.851% |
| 2025-07-10 | 26.82 | 26.83 | 26.69 | 26.73 | -0.037% | 19,556 | -3.105% |
| 2025-07-09 | 26.72 | 26.85 | 26.72 | 26.74 | -0.037% | 21,589 | -3.141% |
| 2025-07-08 | 26.77 | 26.82 | 26.72 | 26.75 | -0.075% | 22,442 | -3.178% |
| 2025-07-07 | 26.75 | 26.83 | 26.70 | 26.77 | +0.037% | 24,792 | -3.250% |
| 2025-07-03 | 26.80 | 26.86 | 26.73 | 26.76 | 0.000% | 10,095 | -3.214% |
| 2025-07-02 | 26.71 | 26.87 | 26.66 | 26.76 | +0.375% | 51,707 | -3.214% |
| 2025-07-01 | 26.69 | 26.76 | 26.63 | 26.66 | +0.188% | 30,615 | -2.851% |
| 2025-06-30 | 26.60 | 26.89 | 26.58 | 26.61 | +0.188% | 144,664 | -2.668% |
| 2025-06-27 | 26.73 | 26.76 | 26.52 | 26.56 | -0.487% | 51,593 | -2.485% |
| 2025-06-26 | 26.69 | 26.81 | 26.52 | 26.69 | +0.376% | 24,394 | -2.960% |
| 2025-06-25 | 26.77 | 26.77 | 26.58 | 26.59 | -0.524% | 110,798 | -2.595% |
| 2025-06-24 | 26.71 | 26.89 | 26.63 | 26.73 | +0.451% | 38,044 | -3.105% |
| 2025-06-23 | 26.85 | 26.85 | 26.53 | 26.61 | -0.412% | 20,751 | -2.668% |
| 2025-06-20 | 26.75 | 26.89 | 26.72 | 26.72 | -0.112% | 41,032 | -3.069% |
| 2025-06-18 | 26.63 | 26.87 | 26.63 | 26.75 | +0.300% | 31,359 | -3.178% |
| 2025-06-17 | 26.60 | 26.83 | 26.60 | 26.67 | +0.566% | 56,414 | -2.887% |
| 2025-06-16 | 26.60 | 26.77 | 26.47 | 26.52 | -0.075% | 23,830 | -2.338% |
| 2025-06-13 | 26.58 | 26.60 | 26.45 | 26.54 | -0.487% | 22,638 | -2.411% |
| 2025-06-12 | 26.65 | 26.68 | 26.53 | 26.67 | +0.339% | 22,074 | -2.887% |
| 2025-06-11 | 26.85 | 26.94 | 26.51 | 26.58 | -0.710% | 18,131 | -2.558% |
| 2025-06-10 | 26.85 | 26.92 | 26.75 | 26.77 | -0.298% | 10,319 | -3.250% |
| 2025-06-09 | 26.89 | 27.00 | 26.82 | 26.85 | +0.112% | 15,227 | -3.538% |
| 2025-06-06 | 27.03 | 27.25 | 26.80 | 26.82 | -0.703% | 44,474 | -3.430% |
| 2025-06-05 | 27.13 | 27.23 | 26.98 | 27.01 | +0.037% | 49,727 | -4.110% |
| 2025-06-04 | 26.70 | 27.36 | 26.69 | 27.00 | +1.161% | 139,876 | -4.074% |
| 2025-06-03 | 26.83 | 26.83 | 26.51 | 26.69 | 0.000% | 28,428 | -2.960% |
| 2025-06-02 | 26.80 | 26.92 | 26.62 | 26.69 | -0.037% | 27,972 | -2.960% |
| 2025-05-30 | 26.67 | 26.90 | 26.65 | 26.70 | +0.112% | 126,331 | -2.996% |
| 2025-05-29 | 26.93 | 27.10 | 26.63 | 26.67 | -0.374% | 25,321 | -2.887% |
| 2025-05-28 | 26.99 | 26.99 | 26.74 | 26.77 | -0.594% | 18,767 | -3.250% |
| 2025-05-27 | 26.97 | 27.09 | 26.80 | 26.93 | +0.523% | 13,418 | -3.825% |
| 2025-05-23 | 26.78 | 26.87 | 26.70 | 26.79 | 0.000% | 13,223 | -3.322% |
| 2025-05-22 | 26.58 | 26.90 | 26.38 | 26.79 | +1.209% | 52,861 | -3.322% |
| 2025-05-21 | 26.84 | 26.95 | 26.38 | 26.47 | -1.121% | 53,153 | -2.153% |
| 2025-05-20 | 26.71 | 27.22 | 26.69 | 26.77 | +0.225% | 45,303 | -3.250% |
| 2025-05-19 | 26.51 | 26.71 | 26.51 | 26.71 | +0.754% | 22,004 | -3.033% |
| 2025-05-16 | 26.67 | 26.68 | 26.43 | 26.51 | -0.188% | 29,306 | -2.301% |
| 2025-05-15 | 26.55 | 26.81 | 26.48 | 26.56 | -2.425% | 47,791 | -2.485% |
| 2025-05-14 | 27.35 | 27.37 | 27.16 | 27.22 | -0.293% | 19,405 | -4.849% |
| 2025-05-13 | 27.24 | 27.35 | 27.24 | 27.30 | +0.183% | 20,316 | -5.128% |
| 2025-05-12 | 27.31 | 27.37 | 27.05 | 27.25 | +0.498% | 24,654 | -4.954% |
| 2025-05-09 | 27.18 | 27.18 | 26.99 | 27.11 | +0.092% | 38,323 | -4.481% |
| 2025-05-08 | 27.12 | 27.26 | 26.98 | 27.09 | +0.620% | 31,422 | -4.393% |
| 2025-05-07 | 26.89 | 26.95 | 26.74 | 26.92 | +0.459% | 15,344 | -3.800% |
| 2025-05-06 | 26.69 | 27.02 | 26.69 | 26.80 | +0.412% | 23,441 | -3.358% |
| 2025-05-05 | 27.06 | 27.07 | 26.66 | 26.69 | -1.075% | 20,753 | -2.960% |
| 2025-05-02 | 27.17 | 27.23 | 26.75 | 26.98 | -0.296% | 34,155 | -4.003% |
| 2025-05-01 | 27.28 | 27.28 | 26.78 | 27.06 | -0.221% | 29,133 | -4.287% |
| 2025-04-30 | 26.95 | 27.50 | 26.61 | 27.12 | +0.593% | 56,100 | -4.499% |
| 2025-04-29 | 26.99 | 27.03 | 26.92 | 26.96 | -0.177% | 11,146 | -3.932% |
| 2025-04-28 | 27.08 | 27.08 | 26.82 | 27.01 | -0.124% | 9,424 | -4.102% |
| 2025-04-25 | 27.05 | 27.05 | 26.80 | 27.04 | +0.265% | 11,953 | -4.221% |
| 2025-04-24 | 26.85 | 27.05 | 26.85 | 26.97 | +0.447% | 11,254 | -3.967% |
| 2025-04-23 | 27.07 | 27.07 | 26.72 | 26.85 | +0.374% | 19,330 | -3.538% |
| 2025-04-22 | 26.79 | 26.89 | 26.62 | 26.75 | +0.564% | 16,564 | -3.178% |
| 2025-04-21 | 26.78 | 26.92 | 26.60 | 26.60 | -0.337% | 23,980 | -2.632% |
| 2025-04-17 | 26.79 | 26.92 | 26.63 | 26.69 | +0.094% | 36,892 | -2.960% |
| 2025-04-16 | 26.77 | 26.88 | 26.53 | 26.66 | -0.131% | 25,679 | -2.869% |
| 2025-04-15 | 26.79 | 26.80 | 26.55 | 26.70 | 0.000% | 23,842 | -2.996% |
| 2025-04-14 | 26.62 | 26.77 | 26.57 | 26.70 | 0.000% | 28,048 | -2.996% |