RF/PC
Regions Financial Corporation Depositary Shares, each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series C
stockNYSEPreferred Stock
At CloseOct 2, 2026
24.50USD+1.575%(+0.38)7,568
After-hoursOct 2, 2026 4:10:30 PM EDT
24.50USD0.000%(0.00)
RF/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.14 | 24.56 | 23.95 | 24.50 | +1.575% | 64,251 | 0.000% |
| 2026-10-01 | 24.06 | 24.29 | 23.83 | 24.12 | +0.333% | 35,504 | +1.575% |
| 2026-09-30 | 24.07 | 24.16 | 23.91 | 24.04 | -0.166% | 116,190 | +1.913% |
| 2026-09-29 | 24.11 | 24.23 | 23.95 | 24.08 | -0.042% | 35,348 | +1.744% |
| 2026-09-28 | 24.10 | 24.18 | 23.81 | 24.09 | -0.290% | 20,666 | +1.702% |
| 2026-09-25 | 24.17 | 24.28 | 23.95 | 24.16 | +0.332% | 19,669 | +1.407% |
| 2026-09-24 | 24.05 | 24.17 | 24.03 | 24.08 | -0.166% | 14,665 | +1.744% |
| 2026-09-23 | 24.14 | 24.58 | 23.96 | 24.12 | +0.166% | 37,044 | +1.575% |
| 2026-09-22 | 24.31 | 24.36 | 24.06 | 24.08 | -0.783% | 32,943 | +1.744% |
| 2026-09-21 | 24.23 | 24.40 | 24.23 | 24.27 | +0.165% | 17,693 | +0.948% |
| 2026-09-18 | 24.39 | 24.40 | 24.23 | 24.23 | -0.615% | 21,945 | +1.114% |
| 2026-09-17 | 24.49 | 24.69 | 24.30 | 24.38 | +0.123% | 27,174 | +0.492% |
| 2026-09-16 | 24.52 | 24.64 | 24.31 | 24.35 | -0.246% | 75,548 | +0.616% |
| 2026-09-15 | 24.55 | 24.55 | 24.25 | 24.41 | -0.286% | 42,661 | +0.369% |
| 2026-09-14 | 24.57 | 24.65 | 24.43 | 24.48 | -0.649% | 37,295 | +0.082% |
| 2026-09-11 | 24.68 | 24.79 | 24.56 | 24.64 | +0.163% | 16,309 | -0.568% |
| 2026-09-10 | 24.56 | 24.70 | 24.35 | 24.60 | -0.284% | 39,191 | -0.407% |
| 2026-09-09 | 24.73 | 24.83 | 24.56 | 24.67 | -0.323% | 40,216 | -0.689% |
| 2026-09-08 | 24.67 | 24.83 | 24.66 | 24.75 | +0.162% | 23,086 | -1.010% |
| 2026-09-04 | 24.54 | 24.76 | 24.49 | 24.71 | +0.857% | 54,440 | -0.850% |
| 2026-09-03 | 24.55 | 24.64 | 24.48 | 24.50 | +0.041% | 21,186 | 0.000% |
| 2026-09-02 | 24.52 | 24.55 | 24.48 | 24.49 | +0.041% | 45,418 | +0.041% |
| 2026-09-01 | 24.45 | 24.70 | 24.35 | 24.48 | -0.082% | 34,640 | +0.082% |
| 2026-08-31 | 24.47 | 24.54 | 24.42 | 24.50 | -0.082% | 22,324 | 0.000% |
| 2026-08-28 | 24.59 | 24.59 | 24.45 | 24.52 | -0.081% | 16,097 | -0.082% |
| 2026-08-27 | 24.62 | 24.62 | 24.50 | 24.54 | -0.041% | 18,225 | -0.163% |
| 2026-08-26 | 24.58 | 24.64 | 24.48 | 24.55 | -0.041% | 16,672 | -0.204% |
| 2026-08-25 | 24.55 | 24.66 | 24.48 | 24.56 | +0.532% | 34,813 | -0.244% |
| 2026-08-24 | 24.34 | 24.53 | 24.28 | 24.43 | +0.494% | 24,836 | +0.287% |
| 2026-08-21 | 24.35 | 24.40 | 24.21 | 24.31 | -0.491% | 41,583 | +0.782% |
| 2026-08-20 | 24.38 | 24.50 | 24.35 | 24.43 | +0.041% | 113,917 | +0.287% |
| 2026-08-19 | 24.41 | 24.59 | 24.32 | 24.42 | +0.494% | 76,013 | +0.328% |
| 2026-08-18 | 24.10 | 24.38 | 23.95 | 24.30 | +1.082% | 120,813 | +0.823% |
| 2026-08-17 | 24.12 | 24.13 | 24.00 | 24.04 | -0.042% | 54,609 | +1.913% |
| 2026-08-14 | 24.06 | 24.15 | 23.96 | 24.05 | -0.166% | 57,000 | +1.871% |
| 2026-08-13 | 24.07 | 24.20 | 23.95 | 24.09 | +0.501% | 49,976 | +1.702% |
| 2026-08-12 | 24.06 | 24.06 | 23.90 | 23.97 | +0.042% | 26,332 | +2.211% |
| 2026-08-11 | 24.10 | 24.10 | 23.95 | 23.96 | -0.167% | 23,962 | +2.254% |
| 2026-08-10 | 23.97 | 24.20 | 23.97 | 24.00 | -0.374% | 29,340 | +2.083% |
| 2026-08-07 | 24.00 | 24.21 | 23.97 | 24.09 | +0.543% | 40,763 | +1.702% |
| 2026-08-06 | 23.96 | 24.12 | 23.95 | 23.96 | -0.250% | 33,149 | +2.254% |
| 2026-08-05 | 24.18 | 24.18 | 24.01 | 24.02 | -0.415% | 18,616 | +1.998% |
| 2026-08-04 | 24.15 | 24.20 | 24.05 | 24.12 | +0.041% | 27,037 | +1.575% |
| 2026-08-03 | 24.22 | 24.22 | 24.07 | 24.11 | -1.511% | 36,656 | +1.618% |
| 2026-07-31 | 24.45 | 24.61 | 24.45 | 24.48 | -0.041% | 69,493 | +0.082% |
| 2026-07-30 | 24.46 | 24.57 | 24.43 | 24.49 | +0.123% | 26,067 | +0.041% |
| 2026-07-29 | 24.56 | 24.57 | 24.45 | 24.46 | -0.163% | 22,114 | +0.164% |
| 2026-07-28 | 24.52 | 24.60 | 24.48 | 24.50 | -0.041% | 17,055 | 0.000% |
| 2026-07-27 | 24.50 | 24.55 | 24.45 | 24.51 | +0.163% | 19,236 | -0.041% |
| 2026-07-24 | 24.45 | 24.55 | 24.43 | 24.47 | +0.164% | 27,643 | +0.123% |
| 2026-07-23 | 24.40 | 24.53 | 24.32 | 24.43 | -0.326% | 28,076 | +0.287% |
| 2026-07-22 | 24.46 | 24.53 | 24.45 | 24.51 | -0.082% | 28,354 | -0.041% |
| 2026-07-21 | 24.54 | 24.62 | 24.47 | 24.53 | -0.041% | 25,991 | -0.122% |
| 2026-07-20 | 24.57 | 24.64 | 24.50 | 24.54 | +0.082% | 144,544 | -0.163% |
| 2026-07-17 | 24.50 | 24.54 | 24.40 | 24.52 | +0.082% | 23,727 | -0.082% |
| 2026-07-16 | 24.42 | 24.59 | 24.42 | 24.50 | +0.328% | 48,909 | 0.000% |
| 2026-07-15 | 24.47 | 24.52 | 24.36 | 24.42 | +0.082% | 76,373 | +0.328% |
| 2026-07-14 | 24.40 | 24.43 | 24.28 | 24.40 | +0.494% | 27,728 | +0.410% |
| 2026-07-13 | 24.43 | 24.44 | 24.23 | 24.28 | -0.287% | 31,661 | +0.906% |
| 2026-07-10 | 24.40 | 24.52 | 24.35 | 24.35 | -0.205% | 12,639 | +0.616% |
| 2026-07-09 | 24.51 | 24.51 | 24.37 | 24.40 | +0.082% | 23,799 | +0.410% |
| 2026-07-08 | 24.53 | 24.54 | 24.23 | 24.38 | -0.327% | 19,920 | +0.492% |
| 2026-07-07 | 24.57 | 24.58 | 24.45 | 24.46 | -0.204% | 17,047 | +0.164% |
| 2026-07-06 | 24.58 | 24.63 | 24.46 | 24.51 | 0.000% | 19,424 | -0.041% |
| 2026-07-02 | 24.48 | 24.58 | 24.48 | 24.51 | -0.285% | 17,734 | -0.041% |
| 2026-07-01 | 24.41 | 24.64 | 24.31 | 24.58 | +0.532% | 29,155 | -0.325% |
| 2026-06-30 | 24.39 | 24.50 | 24.35 | 24.45 | +0.123% | 212,571 | +0.204% |
| 2026-06-29 | 24.32 | 24.51 | 24.27 | 24.42 | +0.618% | 61,641 | +0.328% |
| 2026-06-26 | 24.20 | 24.30 | 24.20 | 24.27 | +0.206% | 28,103 | +0.948% |
| 2026-06-25 | 24.27 | 24.28 | 24.18 | 24.22 | +0.124% | 62,567 | +1.156% |
| 2026-06-24 | 24.20 | 24.32 | 24.14 | 24.19 | +0.249% | 79,354 | +1.282% |
| 2026-06-23 | 24.15 | 24.21 | 24.07 | 24.13 | -0.330% | 41,053 | +1.533% |
| 2026-06-22 | 24.22 | 24.44 | 24.13 | 24.21 | -0.534% | 45,765 | +1.198% |
| 2026-06-18 | 24.27 | 24.44 | 24.27 | 24.34 | +0.123% | 11,934 | +0.657% |
| 2026-06-17 | 24.38 | 24.38 | 24.11 | 24.31 | +0.247% | 26,857 | +0.782% |
| 2026-06-16 | 24.21 | 24.35 | 24.20 | 24.25 | 0.000% | 32,094 | +1.031% |
| 2026-06-15 | 24.11 | 24.33 | 24.07 | 24.25 | +0.331% | 14,509 | +1.031% |
| 2026-06-12 | 24.08 | 24.20 | 24.05 | 24.17 | +0.083% | 13,616 | +1.365% |
| 2026-06-11 | 24.09 | 24.33 | 24.05 | 24.15 | +0.041% | 39,803 | +1.449% |
| 2026-06-10 | 24.26 | 24.30 | 24.11 | 24.14 | -0.124% | 19,976 | +1.491% |
| 2026-06-09 | 24.29 | 24.31 | 24.11 | 24.17 | -0.289% | 29,483 | +1.365% |
| 2026-06-08 | 24.34 | 24.34 | 24.20 | 24.24 | -0.041% | 17,775 | +1.073% |
| 2026-06-05 | 24.34 | 24.40 | 24.19 | 24.25 | -0.574% | 20,333 | +1.031% |
| 2026-06-04 | 24.35 | 24.47 | 24.35 | 24.39 | +0.144% | 13,650 | +0.451% |
| 2026-06-03 | 24.47 | 24.47 | 24.26 | 24.36 | -0.268% | 10,854 | +0.595% |
| 2026-06-02 | 24.52 | 24.55 | 24.40 | 24.42 | -0.324% | 14,094 | +0.326% |
| 2026-06-01 | 24.49 | 24.59 | 24.37 | 24.50 | +0.328% | 21,737 | 0.000% |
| 2026-05-29 | 24.53 | 24.53 | 24.40 | 24.42 | -0.408% | 34,419 | +0.328% |
| 2026-05-28 | 24.45 | 24.57 | 24.39 | 24.52 | +0.492% | 35,995 | -0.082% |
| 2026-05-27 | 24.39 | 24.46 | 24.33 | 24.40 | +0.329% | 13,454 | +0.410% |
| 2026-05-26 | 24.41 | 24.43 | 24.26 | 24.32 | +0.247% | 9,733 | +0.740% |
| 2026-05-22 | 24.37 | 24.43 | 24.18 | 24.26 | -0.451% | 34,360 | +0.989% |
| 2026-05-21 | 24.45 | 24.45 | 24.17 | 24.37 | -0.327% | 27,280 | +0.533% |
| 2026-05-20 | 24.36 | 24.50 | 24.32 | 24.45 | +0.576% | 18,772 | +0.204% |
| 2026-05-19 | 24.23 | 24.40 | 24.05 | 24.31 | -0.082% | 32,496 | +0.782% |
| 2026-05-18 | 24.52 | 24.52 | 24.31 | 24.33 | -0.287% | 15,182 | +0.699% |
| 2026-05-15 | 24.47 | 24.48 | 24.34 | 24.40 | -0.651% | 20,910 | +0.410% |
| 2026-05-14 | 24.62 | 24.68 | 24.52 | 24.56 | 0.000% | 27,240 | -0.244% |
| 2026-05-13 | 24.61 | 24.61 | 24.53 | 24.56 | +0.081% | 14,896 | -0.244% |
| 2026-05-12 | 24.56 | 24.62 | 24.43 | 24.54 | -0.081% | 32,439 | -0.163% |
| 2026-05-11 | 24.58 | 24.65 | 24.46 | 24.56 | +0.163% | 19,260 | -0.244% |
| 2026-05-08 | 24.44 | 24.56 | 24.44 | 24.52 | +0.327% | 17,300 | -0.082% |
| 2026-05-07 | 24.51 | 24.58 | 24.41 | 24.44 | -0.367% | 32,706 | +0.245% |
| 2026-05-06 | 24.54 | 24.64 | 24.50 | 24.53 | +0.041% | 31,879 | -0.122% |
| 2026-05-05 | 24.54 | 24.60 | 24.45 | 24.52 | -0.122% | 16,453 | -0.082% |
| 2026-05-04 | 24.48 | 24.59 | 24.46 | 24.55 | +0.163% | 21,806 | -0.204% |
| 2026-05-01 | 24.50 | 24.59 | 24.38 | 24.51 | -1.329% | 36,726 | -0.041% |
| 2026-04-30 | 24.77 | 24.84 | 24.63 | 24.84 | +0.485% | 60,292 | -1.369% |
| 2026-04-29 | 24.75 | 24.78 | 24.65 | 24.72 | -0.121% | 26,350 | -0.890% |
| 2026-04-28 | 24.81 | 24.85 | 24.69 | 24.75 | -0.161% | 90,811 | -1.010% |
| 2026-04-27 | 24.80 | 24.85 | 24.71 | 24.79 | +0.182% | 20,166 | -1.170% |
| 2026-04-24 | 24.72 | 24.82 | 24.61 | 24.75 | +0.467% | 180,080 | -0.990% |
| 2026-04-23 | 24.63 | 24.74 | 24.54 | 24.63 | +0.203% | 52,395 | -0.528% |
| 2026-04-22 | 24.55 | 24.65 | 24.50 | 24.58 | +0.450% | 19,114 | -0.325% |
| 2026-04-21 | 24.59 | 24.64 | 24.44 | 24.47 | -0.245% | 24,004 | +0.123% |
| 2026-04-20 | 24.62 | 24.66 | 24.47 | 24.53 | -0.163% | 13,328 | -0.122% |
| 2026-04-17 | 24.54 | 24.69 | 24.54 | 24.57 | +0.409% | 17,992 | -0.285% |
| 2026-04-16 | 24.59 | 24.68 | 24.47 | 24.47 | -0.204% | 16,447 | +0.123% |
| 2026-04-15 | 24.48 | 24.58 | 24.47 | 24.52 | +0.041% | 19,509 | -0.082% |
| 2026-04-14 | 24.55 | 24.57 | 24.44 | 24.51 | +0.245% | 22,077 | -0.041% |
| 2026-04-13 | 24.50 | 24.58 | 24.31 | 24.45 | -0.163% | 23,517 | +0.204% |
| 2026-04-10 | 24.37 | 24.56 | 24.33 | 24.49 | +0.575% | 21,763 | +0.041% |
| 2026-04-09 | 24.26 | 24.39 | 24.00 | 24.35 | +0.661% | 32,790 | +0.616% |
| 2026-04-08 | 23.85 | 24.19 | 23.85 | 24.19 | +2.068% | 70,947 | +1.282% |
| 2026-04-07 | 23.71 | 23.82 | 23.59 | 23.70 | -0.462% | 36,237 | +3.376% |
| 2026-04-06 | 23.70 | 23.86 | 23.63 | 23.81 | +0.464% | 24,570 | +2.898% |
| 2026-04-02 | 23.47 | 23.71 | 23.37 | 23.70 | +0.466% | 29,543 | +3.376% |
| 2026-04-01 | 23.53 | 23.80 | 23.53 | 23.59 | +0.383% | 16,562 | +3.858% |
| 2026-03-31 | 23.69 | 23.94 | 23.39 | 23.50 | -0.802% | 179,089 | +4.255% |
| 2026-03-30 | 23.71 | 23.82 | 23.62 | 23.69 | -0.042% | 21,916 | +3.419% |
| 2026-03-27 | 23.80 | 23.80 | 23.60 | 23.70 | -0.042% | 37,271 | +3.376% |
| 2026-03-26 | 24.02 | 24.17 | 23.70 | 23.71 | -1.618% | 54,191 | +3.332% |
| 2026-03-25 | 23.95 | 24.24 | 23.95 | 24.10 | +0.795% | 32,913 | +1.660% |
| 2026-03-24 | 23.88 | 24.19 | 23.88 | 23.91 | -0.623% | 27,661 | +2.468% |
| 2026-03-23 | 24.08 | 24.10 | 23.90 | 24.06 | +0.543% | 40,017 | +1.829% |
| 2026-03-20 | 24.16 | 24.16 | 23.76 | 23.93 | -0.993% | 55,633 | +2.382% |
| 2026-03-19 | 24.25 | 24.25 | 23.98 | 24.17 | -0.494% | 61,082 | +1.365% |
| 2026-03-18 | 24.29 | 24.34 | 24.26 | 24.29 | -0.164% | 41,607 | +0.865% |
| 2026-03-17 | 24.04 | 24.35 | 24.02 | 24.33 | +1.164% | 37,626 | +0.699% |
| 2026-03-16 | 24.20 | 24.23 | 23.98 | 24.05 | +0.042% | 64,734 | +1.871% |
| 2026-03-13 | 24.18 | 24.35 | 24.02 | 24.04 | -0.866% | 17,533 | +1.913% |
| 2026-03-12 | 24.19 | 24.33 | 24.10 | 24.25 | -0.165% | 15,706 | +1.031% |
| 2026-03-11 | 24.10 | 24.55 | 24.05 | 24.29 | +0.538% | 52,548 | +0.865% |
| 2026-03-10 | 23.96 | 24.21 | 23.96 | 24.16 | +0.667% | 16,149 | +1.407% |
| 2026-03-09 | 24.00 | 24.13 | 23.75 | 24.00 | -1.639% | 117,532 | +2.083% |
| 2026-03-06 | 24.40 | 24.46 | 24.16 | 24.40 | -0.449% | 29,514 | +0.410% |
| 2026-03-05 | 24.42 | 24.53 | 24.37 | 24.51 | 0.000% | 29,767 | -0.041% |
| 2026-03-04 | 24.50 | 24.55 | 24.40 | 24.51 | +0.082% | 15,301 | -0.041% |
| 2026-03-03 | 24.44 | 24.54 | 24.31 | 24.49 | -0.265% | 15,853 | +0.041% |
| 2026-03-02 | 24.54 | 24.61 | 24.35 | 24.55 | +0.061% | 14,950 | -0.224% |
| 2026-02-27 | 24.61 | 24.61 | 24.36 | 24.54 | -0.406% | 113,313 | -0.163% |
| 2026-02-26 | 24.75 | 24.80 | 24.63 | 24.64 | -0.565% | 29,301 | -0.568% |
| 2026-02-25 | 24.85 | 24.85 | 24.75 | 24.78 | +0.020% | 19,734 | -1.130% |
| 2026-02-24 | 24.82 | 24.82 | 24.71 | 24.77 | -0.020% | 17,068 | -1.110% |
| 2026-02-23 | 24.84 | 24.84 | 24.69 | 24.78 | -0.201% | 28,768 | -1.130% |
| 2026-02-20 | 24.84 | 24.89 | 24.77 | 24.83 | +0.020% | 18,680 | -1.329% |
| 2026-02-19 | 24.86 | 24.95 | 24.73 | 24.82 | -0.141% | 30,986 | -1.309% |
| 2026-02-18 | 24.94 | 25.06 | 24.86 | 24.86 | -0.221% | 27,395 | -1.448% |
| 2026-02-17 | 24.92 | 24.96 | 24.86 | 24.91 | +0.221% | 41,973 | -1.666% |
| 2026-02-13 | 24.82 | 24.91 | 24.80 | 24.86 | +0.161% | 102,069 | -1.448% |
| 2026-02-12 | 24.87 | 24.94 | 24.77 | 24.82 | -0.441% | 31,418 | -1.289% |
| 2026-02-11 | 24.73 | 24.93 | 24.66 | 24.93 | +0.809% | 42,742 | -1.725% |
| 2026-02-10 | 24.76 | 24.84 | 24.61 | 24.73 | -0.081% | 11,691 | -0.930% |
| 2026-02-09 | 24.46 | 24.85 | 24.38 | 24.75 | +0.856% | 44,930 | -1.010% |
| 2026-02-06 | 24.23 | 24.54 | 24.20 | 24.54 | +1.279% | 30,577 | -0.163% |
| 2026-02-05 | 24.19 | 24.40 | 24.15 | 24.23 | -0.041% | 34,472 | +1.114% |
| 2026-02-04 | 24.34 | 24.45 | 24.22 | 24.24 | -0.308% | 17,113 | +1.073% |
| 2026-02-03 | 24.50 | 24.60 | 24.31 | 24.32 | -0.957% | 25,375 | +0.761% |
| 2026-02-02 | 24.50 | 24.66 | 24.35 | 24.55 | -0.648% | 72,961 | -0.204% |
| 2026-01-30 | 24.96 | 24.99 | 24.71 | 24.71 | -0.763% | 63,242 | -0.850% |
| 2026-01-29 | 24.87 | 25.00 | 24.86 | 24.90 | 0.000% | 44,530 | -1.606% |
| 2026-01-28 | 24.83 | 24.90 | 24.75 | 24.90 | +0.322% | 48,717 | -1.606% |
| 2026-01-27 | 24.88 | 24.98 | 24.82 | 24.82 | -0.641% | 26,739 | -1.289% |
| 2026-01-26 | 24.95 | 24.99 | 24.82 | 24.98 | +0.160% | 21,790 | -1.922% |
| 2026-01-23 | 24.78 | 24.98 | 24.61 | 24.94 | +0.808% | 34,057 | -1.764% |
| 2026-01-22 | 24.62 | 24.82 | 24.55 | 24.74 | +0.406% | 16,357 | -0.970% |
| 2026-01-21 | 24.48 | 24.65 | 24.38 | 24.64 | +0.654% | 28,002 | -0.568% |
| 2026-01-20 | 24.57 | 24.60 | 24.00 | 24.48 | -0.569% | 31,544 | +0.082% |
| 2026-01-16 | 24.56 | 24.65 | 24.50 | 24.62 | +0.081% | 26,660 | -0.487% |
| 2026-01-15 | 24.70 | 24.71 | 24.54 | 24.60 | 0.000% | 29,040 | -0.407% |
| 2026-01-14 | 24.55 | 24.69 | 24.51 | 24.60 | -0.122% | 28,255 | -0.407% |
| 2026-01-13 | 24.51 | 24.68 | 24.44 | 24.63 | +0.428% | 34,094 | -0.528% |
| 2026-01-12 | 24.53 | 24.59 | 24.42 | 24.52 | +0.225% | 26,925 | -0.102% |
| 2026-01-09 | 24.22 | 24.55 | 24.02 | 24.47 | +1.325% | 42,168 | +0.123% |
| 2026-01-08 | 24.06 | 24.24 | 24.02 | 24.15 | +0.332% | 39,360 | +1.449% |
| 2026-01-07 | 23.89 | 24.07 | 23.86 | 24.07 | +1.134% | 81,279 | +1.786% |
| 2026-01-06 | 23.80 | 23.89 | 23.71 | 23.80 | +0.168% | 37,199 | +2.941% |
| 2026-01-05 | 23.73 | 23.86 | 23.69 | 23.76 | +0.126% | 41,541 | +3.114% |
| 2026-01-02 | 23.58 | 23.74 | 23.43 | 23.73 | +1.022% | 25,996 | +3.245% |
| 2025-12-31 | 23.58 | 23.69 | 23.37 | 23.49 | -0.382% | 36,016 | +4.300% |
| 2025-12-30 | 23.70 | 23.74 | 23.57 | 23.58 | -0.643% | 38,267 | +3.902% |
| 2025-12-29 | 23.80 | 23.83 | 23.66 | 23.73 | -0.514% | 19,777 | +3.234% |
| 2025-12-26 | 23.90 | 23.90 | 23.75 | 23.86 | -0.147% | 16,617 | +2.704% |
| 2025-12-24 | 23.75 | 23.90 | 23.75 | 23.89 | +0.547% | 14,700 | +2.553% |
| 2025-12-23 | 23.86 | 23.98 | 23.74 | 23.76 | -0.627% | 21,820 | +3.114% |
| 2025-12-22 | 23.76 | 24.07 | 23.76 | 23.91 | +0.631% | 33,668 | +2.468% |
| 2025-12-19 | 23.73 | 23.89 | 23.73 | 23.76 | -0.419% | 28,135 | +3.114% |
| 2025-12-18 | 23.53 | 23.86 | 23.52 | 23.86 | +1.489% | 52,134 | +2.682% |
| 2025-12-17 | 23.48 | 23.66 | 23.39 | 23.51 | -0.339% | 38,057 | +4.211% |
| 2025-12-16 | 23.44 | 23.59 | 23.38 | 23.59 | +0.276% | 41,946 | +3.858% |
| 2025-12-15 | 23.54 | 23.66 | 23.41 | 23.52 | -0.021% | 38,915 | +4.145% |
| 2025-12-12 | 23.65 | 23.75 | 23.53 | 23.53 | -0.926% | 25,415 | +4.122% |
| 2025-12-11 | 23.64 | 23.80 | 23.64 | 23.75 | +0.465% | 25,313 | +3.158% |
| 2025-12-10 | 23.76 | 23.86 | 23.50 | 23.64 | -0.672% | 55,061 | +3.638% |
| 2025-12-09 | 23.99 | 24.03 | 23.80 | 23.80 | -0.833% | 28,888 | +2.941% |
| 2025-12-08 | 24.03 | 24.03 | 23.80 | 24.00 | +0.540% | 22,651 | +2.083% |
| 2025-12-05 | 24.02 | 24.04 | 23.86 | 23.87 | -0.288% | 36,797 | +2.635% |
| 2025-12-04 | 23.81 | 24.09 | 23.71 | 23.94 | +1.013% | 38,356 | +2.339% |
| 2025-12-03 | 23.62 | 23.81 | 23.62 | 23.70 | -0.140% | 33,610 | +3.376% |
| 2025-12-02 | 23.53 | 23.79 | 23.53 | 23.73 | +0.864% | 24,758 | +3.230% |
| 2025-12-01 | 23.51 | 23.88 | 23.51 | 23.53 | -0.801% | 36,756 | +4.122% |
| 2025-11-28 | 23.79 | 23.81 | 23.58 | 23.72 | 0.000% | 28,642 | +3.288% |
| 2025-11-26 | 23.74 | 23.85 | 23.63 | 23.72 | -0.084% | 24,469 | +3.288% |
| 2025-11-25 | 23.71 | 23.78 | 23.53 | 23.74 | +0.169% | 20,641 | +3.201% |
| 2025-11-24 | 23.58 | 23.71 | 23.42 | 23.70 | +0.894% | 16,786 | +3.376% |
| 2025-11-21 | 23.21 | 23.58 | 23.11 | 23.49 | +1.119% | 24,483 | +4.300% |
| 2025-11-20 | 23.36 | 23.40 | 22.99 | 23.23 | -0.300% | 73,694 | +5.467% |
| 2025-11-19 | 23.42 | 23.43 | 23.27 | 23.30 | -0.724% | 31,903 | +5.150% |
| 2025-11-18 | 23.48 | 23.65 | 23.43 | 23.47 | -0.287% | 29,110 | +4.389% |
| 2025-11-17 | 23.82 | 23.89 | 23.46 | 23.54 | -0.769% | 19,179 | +4.089% |
| 2025-11-14 | 23.91 | 24.00 | 23.72 | 23.72 | -0.753% | 22,144 | +3.288% |
| 2025-11-13 | 24.26 | 24.26 | 23.90 | 23.90 | -1.403% | 19,062 | +2.510% |
| 2025-11-12 | 24.33 | 24.33 | 24.17 | 24.24 | -0.349% | 29,952 | +1.073% |
| 2025-11-11 | 24.37 | 24.37 | 24.23 | 24.32 | -0.185% | 15,890 | +0.719% |
| 2025-11-10 | 24.40 | 24.46 | 24.20 | 24.37 | +0.495% | 13,050 | +0.533% |
| 2025-11-07 | 24.41 | 24.42 | 24.19 | 24.25 | -0.329% | 17,718 | +1.031% |
| 2025-11-06 | 24.30 | 24.40 | 24.22 | 24.33 | -0.246% | 21,611 | +0.699% |
| 2025-11-05 | 24.39 | 24.48 | 24.13 | 24.39 | +0.205% | 15,891 | +0.451% |
| 2025-11-04 | 24.28 | 24.34 | 24.16 | 24.34 | +0.165% | 17,743 | +0.657% |
| 2025-11-03 | 24.40 | 24.41 | 24.19 | 24.30 | -1.500% | 19,136 | +0.823% |
| 2025-10-31 | 24.79 | 24.84 | 24.61 | 24.67 | -0.444% | 58,489 | -0.689% |
| 2025-10-30 | 24.92 | 24.92 | 24.77 | 24.78 | -0.442% | 26,815 | -1.130% |
| 2025-10-29 | 25.08 | 25.08 | 24.89 | 24.89 | -0.559% | 17,457 | -1.567% |
| 2025-10-28 | 25.05 | 25.07 | 24.97 | 25.03 | +0.240% | 17,874 | -2.117% |
| 2025-10-27 | 24.94 | 25.05 | 24.89 | 24.97 | +0.442% | 21,269 | -1.882% |
| 2025-10-24 | 24.94 | 24.96 | 24.80 | 24.86 | +0.121% | 16,460 | -1.448% |
| 2025-10-23 | 24.77 | 24.89 | 24.73 | 24.83 | +0.081% | 17,898 | -1.329% |
| 2025-10-22 | 24.79 | 24.90 | 24.78 | 24.81 | -0.121% | 17,130 | -1.249% |
| 2025-10-21 | 24.75 | 24.88 | 24.71 | 24.84 | +0.567% | 10,611 | -1.369% |
| 2025-10-20 | 24.51 | 24.76 | 24.51 | 24.70 | +1.022% | 14,910 | -0.810% |
| 2025-10-17 | 24.41 | 24.65 | 24.22 | 24.45 | +0.950% | 18,249 | +0.204% |
| 2025-10-16 | 24.80 | 24.80 | 24.04 | 24.22 | -1.744% | 34,035 | +1.156% |
| 2025-10-15 | 24.65 | 24.83 | 24.53 | 24.65 | 0.000% | 14,949 | -0.609% |
| 2025-10-14 | 24.63 | 24.75 | 24.55 | 24.65 | 0.000% | 19,080 | -0.609% |
| 2025-10-13 | 24.70 | 24.75 | 24.50 | 24.65 | +0.326% | 18,556 | -0.609% |
| 2025-10-10 | 24.71 | 24.76 | 24.45 | 24.57 | -0.405% | 25,554 | -0.285% |
| 2025-10-09 | 24.68 | 24.82 | 24.56 | 24.67 | -0.121% | 22,612 | -0.689% |
| 2025-10-08 | 24.69 | 24.82 | 24.68 | 24.70 | -0.283% | 24,778 | -0.810% |
| 2025-10-07 | 24.60 | 24.85 | 24.60 | 24.77 | +0.202% | 26,535 | -1.090% |
| 2025-10-06 | 24.43 | 24.74 | 24.38 | 24.72 | +0.816% | 17,100 | -0.890% |
| 2025-10-03 | 24.45 | 24.58 | 24.35 | 24.52 | -0.020% | 15,406 | -0.082% |
| 2025-10-02 | 24.48 | 24.61 | 24.40 | 24.52 | +0.512% | 11,437 | -0.102% |
| 2025-10-01 | 24.40 | 24.74 | 24.33 | 24.40 | -0.367% | 30,628 | +0.410% |
| 2025-09-30 | 24.59 | 24.71 | 24.37 | 24.49 | -0.488% | 73,678 | +0.041% |
| 2025-09-29 | 24.59 | 24.77 | 24.54 | 24.61 | +0.081% | 20,071 | -0.447% |
| 2025-09-26 | 24.66 | 24.67 | 24.51 | 24.59 | -0.284% | 20,943 | -0.366% |
| 2025-09-25 | 24.75 | 24.84 | 24.61 | 24.66 | -0.565% | 21,370 | -0.649% |
| 2025-09-24 | 24.97 | 24.97 | 24.76 | 24.80 | -0.442% | 18,957 | -1.210% |
| 2025-09-23 | 24.97 | 25.01 | 24.88 | 24.91 | -0.360% | 22,242 | -1.646% |
| 2025-09-22 | 24.88 | 25.10 | 24.67 | 25.00 | +0.563% | 31,127 | -2.000% |
| 2025-09-19 | 24.84 | 24.90 | 24.75 | 24.86 | +0.040% | 19,345 | -1.448% |
| 2025-09-18 | 24.80 | 24.85 | 24.66 | 24.85 | +0.202% | 23,358 | -1.408% |
| 2025-09-17 | 24.83 | 24.89 | 24.72 | 24.80 | 0.000% | 30,348 | -1.210% |
| 2025-09-16 | 24.77 | 24.86 | 24.72 | 24.80 | -0.201% | 15,729 | -1.210% |
| 2025-09-15 | 24.71 | 24.85 | 24.68 | 24.85 | +0.242% | 20,189 | -1.408% |
| 2025-09-12 | 24.80 | 24.85 | 24.67 | 24.79 | -0.181% | 27,695 | -1.170% |
| 2025-09-11 | 24.63 | 24.86 | 24.62 | 24.84 | +1.202% | 21,837 | -1.349% |
| 2025-09-10 | 24.26 | 24.85 | 24.16 | 24.54 | +1.321% | 52,001 | -0.163% |
| 2025-09-09 | 24.15 | 24.34 | 24.15 | 24.22 | 0.000% | 42,327 | +1.156% |
| 2025-09-08 | 24.30 | 24.32 | 24.12 | 24.22 | +0.165% | 32,396 | +1.156% |
| 2025-09-05 | 24.20 | 24.34 | 24.05 | 24.18 | +0.083% | 48,079 | +1.323% |
| 2025-09-04 | 24.13 | 24.16 | 24.04 | 24.16 | +0.416% | 25,099 | +1.407% |
| 2025-09-03 | 24.10 | 24.20 | 23.99 | 24.06 | +0.199% | 28,360 | +1.829% |
| 2025-09-02 | 23.94 | 24.01 | 23.90 | 24.01 | +0.385% | 17,472 | +2.031% |
| 2025-08-29 | 24.08 | 24.08 | 23.81 | 23.92 | -0.416% | 105,822 | +2.425% |
| 2025-08-28 | 24.08 | 24.08 | 23.95 | 24.02 | -0.125% | 29,663 | +1.998% |
| 2025-08-27 | 24.11 | 24.32 | 24.05 | 24.05 | -0.825% | 65,934 | +1.871% |
| 2025-08-26 | 24.53 | 24.56 | 24.10 | 24.25 | -0.777% | 34,607 | +1.031% |
| 2025-08-25 | 24.63 | 24.63 | 24.36 | 24.44 | -0.354% | 18,776 | +0.245% |
| 2025-08-22 | 24.63 | 24.69 | 24.49 | 24.53 | -0.013% | 34,068 | -0.109% |
| 2025-08-21 | 24.73 | 24.73 | 24.53 | 24.53 | -0.849% | 48,076 | -0.122% |
| 2025-08-20 | 24.72 | 24.78 | 24.68 | 24.74 | -0.121% | 20,434 | -0.970% |
| 2025-08-19 | 24.75 | 24.79 | 24.69 | 24.77 | +0.202% | 27,456 | -1.090% |
| 2025-08-18 | 24.75 | 24.78 | 24.62 | 24.72 | +0.081% | 24,655 | -0.890% |
| 2025-08-15 | 24.75 | 24.75 | 24.59 | 24.70 | +0.122% | 29,583 | -0.810% |
| 2025-08-14 | 24.66 | 24.72 | 24.55 | 24.67 | -0.041% | 19,873 | -0.689% |
| 2025-08-13 | 24.72 | 24.75 | 24.57 | 24.68 | +0.162% | 19,757 | -0.729% |
| 2025-08-12 | 24.53 | 24.68 | 24.53 | 24.64 | +0.448% | 11,611 | -0.568% |
| 2025-08-11 | 24.54 | 24.66 | 24.51 | 24.53 | -0.325% | 7,121 | -0.122% |
| 2025-08-08 | 24.55 | 24.76 | 24.51 | 24.61 | +0.408% | 16,988 | -0.447% |
| 2025-08-07 | 24.53 | 24.63 | 24.31 | 24.51 | +0.369% | 43,604 | -0.041% |
| 2025-08-06 | 24.49 | 24.60 | 24.40 | 24.42 | -0.286% | 64,548 | +0.328% |
| 2025-08-05 | 24.52 | 24.53 | 24.34 | 24.49 | -0.366% | 22,033 | +0.041% |
| 2025-08-04 | 24.57 | 24.58 | 24.47 | 24.58 | +0.408% | 21,785 | -0.325% |
| 2025-08-01 | 24.59 | 24.59 | 24.40 | 24.48 | -1.568% | 17,495 | +0.082% |
| 2025-07-31 | 24.74 | 24.90 | 24.59 | 24.87 | +0.485% | 51,604 | -1.488% |
| 2025-07-30 | 24.76 | 24.86 | 24.63 | 24.75 | 0.000% | 23,313 | -1.010% |
| 2025-07-29 | 24.57 | 24.75 | 24.57 | 24.75 | +0.733% | 17,675 | -1.010% |
| 2025-07-28 | 24.59 | 24.65 | 24.53 | 24.57 | +0.081% | 20,813 | -0.285% |
| 2025-07-25 | 24.57 | 24.59 | 24.47 | 24.55 | +0.368% | 28,723 | -0.204% |
| 2025-07-24 | 24.50 | 24.54 | 24.40 | 24.46 | -0.163% | 18,209 | +0.164% |
| 2025-07-23 | 24.51 | 24.67 | 24.37 | 24.50 | -0.163% | 41,328 | 0.000% |
| 2025-07-22 | 24.67 | 24.67 | 24.51 | 24.54 | -0.122% | 10,608 | -0.163% |
| 2025-07-21 | 24.61 | 24.68 | 24.51 | 24.57 | +0.204% | 32,430 | -0.285% |
| 2025-07-18 | 24.64 | 25.58 | 24.51 | 24.52 | -0.285% | 20,879 | -0.082% |
| 2025-07-17 | 24.56 | 24.67 | 24.50 | 24.59 | +0.204% | 86,536 | -0.366% |
| 2025-07-16 | 24.55 | 24.63 | 24.34 | 24.54 | +0.327% | 36,859 | -0.163% |
| 2025-07-15 | 24.66 | 24.66 | 24.40 | 24.46 | -0.488% | 35,873 | +0.164% |
| 2025-07-14 | 24.61 | 24.69 | 24.45 | 24.58 | -0.244% | 27,930 | -0.325% |
| 2025-07-11 | 24.69 | 24.71 | 24.58 | 24.64 | -0.444% | 39,277 | -0.568% |
| 2025-07-10 | 24.83 | 24.87 | 24.60 | 24.75 | +0.121% | 43,730 | -1.010% |
| 2025-07-09 | 24.67 | 24.80 | 24.59 | 24.72 | +0.570% | 25,279 | -0.890% |
| 2025-07-08 | 24.44 | 24.69 | 24.40 | 24.58 | +0.532% | 48,203 | -0.325% |
| 2025-07-07 | 24.53 | 24.57 | 24.38 | 24.45 | -0.326% | 105,207 | +0.204% |
| 2025-07-03 | 24.48 | 24.64 | 24.41 | 24.53 | +0.163% | 32,791 | -0.122% |
| 2025-07-02 | 24.12 | 24.59 | 24.00 | 24.49 | +1.492% | 101,328 | +0.041% |
| 2025-07-01 | 23.94 | 24.19 | 23.88 | 24.13 | +1.089% | 66,867 | +1.533% |
| 2025-06-30 | 24.11 | 24.20 | 23.87 | 23.87 | -1.036% | 301,830 | +2.639% |
| 2025-06-27 | 24.34 | 24.34 | 24.10 | 24.12 | -0.454% | 55,369 | +1.575% |
| 2025-06-26 | 24.19 | 24.27 | 24.15 | 24.23 | +0.207% | 39,939 | +1.114% |
| 2025-06-25 | 24.46 | 24.55 | 24.17 | 24.18 | -0.942% | 84,888 | +1.323% |
| 2025-06-24 | 24.34 | 24.51 | 24.29 | 24.41 | +0.660% | 108,138 | +0.369% |
| 2025-06-23 | 24.11 | 24.35 | 24.11 | 24.25 | +0.622% | 61,086 | +1.031% |
| 2025-06-20 | 24.04 | 24.31 | 23.95 | 24.10 | +0.417% | 55,492 | +1.660% |
| 2025-06-18 | 23.94 | 24.09 | 23.92 | 24.00 | +0.545% | 57,061 | +2.083% |
| 2025-06-17 | 23.92 | 24.03 | 23.85 | 23.87 | -0.251% | 42,116 | +2.639% |
| 2025-06-16 | 23.93 | 24.05 | 23.92 | 23.93 | +0.167% | 38,339 | +2.382% |
| 2025-06-13 | 23.94 | 24.08 | 23.81 | 23.89 | -0.500% | 52,620 | +2.553% |
| 2025-06-12 | 24.07 | 24.11 | 23.98 | 24.01 | -0.166% | 31,899 | +2.041% |
| 2025-06-11 | 24.05 | 24.21 | 23.96 | 24.05 | +0.250% | 65,590 | +1.871% |
| 2025-06-10 | 23.92 | 23.99 | 23.90 | 23.99 | +0.377% | 25,393 | +2.126% |
| 2025-06-09 | 23.94 | 23.99 | 23.89 | 23.90 | +0.210% | 26,476 | +2.510% |
| 2025-06-06 | 24.04 | 24.04 | 23.85 | 23.85 | -0.584% | 40,362 | +2.725% |
| 2025-06-05 | 24.03 | 24.20 | 23.93 | 23.99 | +0.083% | 69,648 | +2.126% |
| 2025-06-04 | 23.15 | 24.18 | 23.07 | 23.97 | +3.811% | 285,652 | +2.211% |
| 2025-06-03 | 22.84 | 24.27 | 22.79 | 23.09 | +1.598% | 55,506 | +6.107% |
| 2025-06-02 | 22.66 | 22.95 | 22.66 | 22.73 | +0.206% | 40,209 | +7.802% |
| 2025-05-30 | 22.82 | 22.99 | 22.68 | 22.68 | -0.570% | 154,180 | +8.025% |
| 2025-05-29 | 23.04 | 23.07 | 22.81 | 22.81 | -0.826% | 40,387 | +7.409% |
| 2025-05-28 | 23.22 | 23.22 | 22.95 | 23.00 | -0.947% | 28,483 | +6.522% |
| 2025-05-27 | 23.13 | 23.23 | 22.96 | 23.22 | +1.331% | 17,294 | +5.512% |
| 2025-05-23 | 23.00 | 23.07 | 22.83 | 22.91 | -0.370% | 12,968 | +6.917% |
| 2025-05-22 | 23.03 | 23.25 | 22.86 | 23.00 | +0.043% | 30,764 | +6.522% |
| 2025-05-21 | 23.48 | 23.48 | 22.97 | 22.99 | -1.878% | 25,012 | +6.568% |
| 2025-05-20 | 23.50 | 23.56 | 23.41 | 23.43 | +0.229% | 15,733 | +4.567% |
| 2025-05-19 | 23.53 | 23.60 | 23.31 | 23.38 | -0.611% | 17,764 | +4.807% |
| 2025-05-16 | 23.72 | 23.72 | 23.49 | 23.52 | -0.550% | 36,631 | +4.167% |
| 2025-05-15 | 23.73 | 23.81 | 23.55 | 23.65 | +0.042% | 64,198 | +3.594% |
| 2025-05-14 | 23.86 | 23.86 | 23.64 | 23.64 | -0.714% | 22,980 | +3.638% |
| 2025-05-13 | 23.49 | 23.97 | 23.49 | 23.81 | +0.935% | 60,672 | +2.898% |
| 2025-05-12 | 23.65 | 23.66 | 23.50 | 23.59 | +0.199% | 23,145 | +3.860% |
| 2025-05-09 | 23.59 | 23.64 | 23.44 | 23.54 | +0.011% | 16,166 | +4.067% |
| 2025-05-08 | 23.50 | 23.66 | 23.38 | 23.54 | +0.469% | 30,698 | +4.078% |
| 2025-05-07 | 23.37 | 23.48 | 23.35 | 23.43 | +0.300% | 20,651 | +4.567% |
| 2025-05-06 | 23.36 | 23.51 | 23.23 | 23.36 | -0.086% | 15,381 | +4.880% |
| 2025-05-05 | 23.30 | 23.49 | 23.17 | 23.38 | +0.343% | 27,059 | +4.790% |
| 2025-05-02 | 23.10 | 23.43 | 22.96 | 23.30 | +1.041% | 27,835 | +5.150% |
| 2025-05-01 | 22.76 | 23.06 | 22.65 | 23.06 | +0.174% | 50,869 | +6.245% |
| 2025-04-30 | 22.80 | 23.03 | 22.71 | 23.02 | +0.921% | 106,286 | +6.429% |
| 2025-04-29 | 22.84 | 22.94 | 22.65 | 22.81 | +0.264% | 29,542 | +7.409% |
| 2025-04-28 | 22.69 | 22.80 | 22.51 | 22.75 | +0.353% | 34,673 | +7.692% |
| 2025-04-25 | 22.68 | 22.68 | 22.56 | 22.67 | +0.221% | 19,954 | +8.072% |
| 2025-04-24 | 22.57 | 22.71 | 22.48 | 22.62 | +0.533% | 25,409 | +8.311% |
| 2025-04-23 | 22.42 | 22.59 | 22.42 | 22.50 | +1.124% | 42,488 | +8.889% |
| 2025-04-22 | 22.24 | 22.40 | 22.11 | 22.25 | +0.816% | 75,667 | +10.112% |
| 2025-04-21 | 22.26 | 22.43 | 22.02 | 22.07 | -1.031% | 37,679 | +11.010% |
| 2025-04-17 | 22.55 | 22.55 | 22.30 | 22.30 | -0.357% | 21,814 | +9.865% |
| 2025-04-16 | 22.45 | 22.59 | 22.37 | 22.38 | -0.312% | 13,283 | +9.473% |
| 2025-04-15 | 22.57 | 22.61 | 22.42 | 22.45 | -0.399% | 17,509 | +9.131% |
| 2025-04-14 | 22.37 | 22.55 | 22.24 | 22.54 | 0.000% | 25,389 | +8.696% |