RF/PE
Regions Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock, Series E
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.30USD-0.098%(-0.02)25,441
RF/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.36 | 15.45 | 15.29 | 15.29 | -0.098% | 25,441 | 0.000% |
| 2026-10-01 | 15.30 | 15.41 | 14.96 | 15.31 | +0.131% | 71,089 | -0.098% |
| 2026-09-30 | 15.53 | 15.53 | 15.20 | 15.29 | -1.672% | 157,267 | +0.033% |
| 2026-09-29 | 15.45 | 15.59 | 15.13 | 15.55 | +0.582% | 53,121 | -1.640% |
| 2026-09-28 | 15.62 | 15.62 | 15.45 | 15.46 | -0.770% | 33,443 | -1.067% |
| 2026-09-25 | 15.54 | 15.70 | 15.49 | 15.58 | -0.128% | 42,019 | -1.829% |
| 2026-09-24 | 15.52 | 15.81 | 15.52 | 15.60 | -0.319% | 87,474 | -1.955% |
| 2026-09-23 | 15.79 | 15.79 | 15.49 | 15.65 | -1.199% | 144,178 | -2.268% |
| 2026-09-22 | 15.92 | 15.98 | 15.64 | 15.84 | -0.752% | 57,336 | -3.441% |
| 2026-09-21 | 15.68 | 16.28 | 15.68 | 15.96 | +2.111% | 44,068 | -4.167% |
| 2026-09-18 | 15.65 | 15.85 | 15.55 | 15.63 | -0.128% | 22,676 | -2.143% |
| 2026-09-17 | 15.65 | 15.89 | 15.57 | 15.65 | 0.000% | 85,012 | -2.268% |
| 2026-09-16 | 15.55 | 15.89 | 15.55 | 15.65 | +0.064% | 77,073 | -2.268% |
| 2026-09-15 | 15.61 | 15.88 | 15.42 | 15.64 | +0.644% | 121,744 | -2.206% |
| 2026-09-14 | 15.59 | 15.61 | 15.51 | 15.54 | -0.129% | 67,534 | -1.577% |
| 2026-09-11 | 15.55 | 15.89 | 15.55 | 15.56 | +0.322% | 27,839 | -1.703% |
| 2026-09-10 | 15.67 | 15.75 | 15.51 | 15.51 | -1.336% | 41,101 | -1.386% |
| 2026-09-09 | 15.87 | 16.00 | 15.72 | 15.72 | -1.380% | 63,891 | -2.704% |
| 2026-09-08 | 15.95 | 16.00 | 15.90 | 15.94 | -0.063% | 111,639 | -4.046% |
| 2026-09-04 | 15.95 | 16.04 | 15.89 | 15.95 | 0.000% | 32,716 | -4.107% |
| 2026-09-03 | 15.99 | 16.15 | 15.93 | 15.95 | 0.000% | 40,546 | -4.107% |
| 2026-09-02 | 15.93 | 16.25 | 15.90 | 15.95 | -0.188% | 31,428 | -4.107% |
| 2026-09-01 | 16.10 | 16.23 | 15.93 | 15.98 | -1.843% | 69,801 | -4.287% |
| 2026-08-31 | 16.29 | 16.46 | 16.15 | 16.28 | +0.432% | 33,235 | -6.050% |
| 2026-08-28 | 16.26 | 16.37 | 16.18 | 16.21 | -0.308% | 74,953 | -5.645% |
| 2026-08-27 | 16.15 | 16.28 | 16.10 | 16.26 | +0.868% | 30,372 | -5.935% |
| 2026-08-26 | 16.22 | 16.37 | 16.01 | 16.12 | -0.647% | 54,901 | -5.118% |
| 2026-08-25 | 16.19 | 16.24 | 16.10 | 16.23 | +0.527% | 29,654 | -5.732% |
| 2026-08-24 | 16.18 | 16.25 | 16.01 | 16.14 | +0.436% | 32,081 | -5.235% |
| 2026-08-21 | 16.07 | 16.20 | 16.05 | 16.07 | -0.124% | 67,052 | -4.823% |
| 2026-08-20 | 16.05 | 16.20 | 15.95 | 16.09 | +0.249% | 48,502 | -4.941% |
| 2026-08-19 | 15.90 | 16.08 | 15.85 | 16.05 | +1.380% | 74,643 | -4.704% |
| 2026-08-18 | 15.91 | 15.92 | 15.80 | 15.83 | -0.431% | 54,773 | -3.389% |
| 2026-08-17 | 16.04 | 16.04 | 15.90 | 15.90 | -0.625% | 50,396 | -3.805% |
| 2026-08-14 | 15.91 | 16.06 | 15.91 | 16.00 | +0.282% | 65,092 | -4.406% |
| 2026-08-13 | 15.89 | 16.03 | 15.88 | 15.96 | +0.790% | 49,825 | -4.137% |
| 2026-08-12 | 15.90 | 16.12 | 15.81 | 15.83 | -0.503% | 51,635 | -3.380% |
| 2026-08-11 | 15.90 | 16.01 | 15.90 | 15.91 | -0.063% | 34,817 | -3.865% |
| 2026-08-10 | 16.00 | 16.01 | 15.91 | 15.92 | -0.500% | 50,999 | -3.926% |
| 2026-08-07 | 16.08 | 16.14 | 16.00 | 16.00 | -0.249% | 33,767 | -4.406% |
| 2026-08-06 | 16.24 | 16.25 | 16.02 | 16.04 | -1.232% | 49,914 | -4.645% |
| 2026-08-05 | 16.21 | 16.27 | 16.21 | 16.24 | -0.246% | 24,030 | -5.819% |
| 2026-08-04 | 16.27 | 16.30 | 16.21 | 16.28 | +0.308% | 25,817 | -6.050% |
| 2026-08-03 | 16.17 | 16.27 | 16.15 | 16.23 | +0.495% | 37,030 | -5.761% |
| 2026-07-31 | 16.29 | 16.30 | 16.12 | 16.15 | -0.511% | 54,375 | -5.294% |
| 2026-07-30 | 16.25 | 16.30 | 16.20 | 16.23 | -0.105% | 62,978 | -5.778% |
| 2026-07-29 | 16.24 | 16.36 | 16.20 | 16.25 | -0.490% | 40,283 | -5.877% |
| 2026-07-28 | 16.25 | 16.37 | 16.22 | 16.33 | +0.123% | 43,002 | -6.338% |
| 2026-07-27 | 16.26 | 16.33 | 16.19 | 16.31 | +0.308% | 44,294 | -6.223% |
| 2026-07-24 | 16.22 | 16.36 | 16.22 | 16.26 | -0.061% | 16,015 | -5.935% |
| 2026-07-23 | 16.24 | 16.33 | 16.14 | 16.27 | -0.611% | 30,203 | -5.993% |
| 2026-07-22 | 16.35 | 16.37 | 16.31 | 16.37 | -0.122% | 32,363 | -6.567% |
| 2026-07-21 | 16.31 | 16.40 | 16.29 | 16.39 | +0.122% | 91,632 | -6.681% |
| 2026-07-20 | 16.30 | 16.37 | 16.25 | 16.37 | +0.553% | 94,066 | -6.567% |
| 2026-07-17 | 16.21 | 16.28 | 16.14 | 16.28 | +0.370% | 26,001 | -6.050% |
| 2026-07-16 | 16.16 | 16.28 | 16.14 | 16.22 | -0.123% | 28,804 | -5.703% |
| 2026-07-15 | 16.17 | 16.28 | 16.13 | 16.24 | 0.000% | 31,033 | -5.819% |
| 2026-07-14 | 16.26 | 16.27 | 16.09 | 16.24 | +0.495% | 28,197 | -5.819% |
| 2026-07-13 | 16.16 | 16.22 | 16.06 | 16.16 | -0.216% | 81,579 | -5.353% |
| 2026-07-10 | 16.19 | 16.22 | 16.07 | 16.20 | +0.279% | 25,034 | -5.557% |
| 2026-07-09 | 16.11 | 16.19 | 16.07 | 16.15 | +0.124% | 23,737 | -5.294% |
| 2026-07-08 | 16.17 | 16.22 | 16.07 | 16.13 | -0.401% | 50,536 | -5.177% |
| 2026-07-07 | 16.20 | 16.25 | 16.15 | 16.20 | -0.338% | 25,142 | -5.557% |
| 2026-07-06 | 16.12 | 16.27 | 16.12 | 16.25 | +0.433% | 22,194 | -5.877% |
| 2026-07-02 | 16.09 | 16.20 | 16.09 | 16.18 | +0.186% | 17,993 | -5.470% |
| 2026-07-01 | 16.01 | 16.22 | 16.01 | 16.15 | +0.248% | 17,127 | -5.294% |
| 2026-06-30 | 16.02 | 16.14 | 15.95 | 16.11 | +0.562% | 131,463 | -5.059% |
| 2026-06-29 | 15.93 | 16.11 | 15.90 | 16.02 | +0.691% | 44,998 | -4.526% |
| 2026-06-26 | 15.92 | 15.94 | 15.83 | 15.91 | -0.188% | 27,839 | -3.865% |
| 2026-06-25 | 15.92 | 15.97 | 15.78 | 15.94 | +0.189% | 50,128 | -4.046% |
| 2026-06-24 | 15.91 | 15.97 | 15.85 | 15.91 | -0.063% | 39,702 | -3.865% |
| 2026-06-23 | 15.88 | 15.94 | 15.85 | 15.92 | -0.125% | 52,949 | -3.926% |
| 2026-06-22 | 15.97 | 16.10 | 15.91 | 15.94 | -0.623% | 41,848 | -4.046% |
| 2026-06-18 | 16.04 | 16.20 | 15.95 | 16.04 | +0.187% | 87,908 | -4.645% |
| 2026-06-17 | 16.11 | 16.13 | 15.84 | 16.01 | -0.621% | 134,173 | -4.466% |
| 2026-06-16 | 16.15 | 16.18 | 16.08 | 16.11 | -0.186% | 93,228 | -5.059% |
| 2026-06-15 | 16.16 | 16.21 | 16.05 | 16.14 | +0.436% | 40,287 | -5.235% |
| 2026-06-12 | 16.04 | 16.15 | 15.98 | 16.07 | +0.500% | 74,458 | -4.823% |
| 2026-06-11 | 15.96 | 16.02 | 15.83 | 15.99 | +0.314% | 65,263 | -4.346% |
| 2026-06-10 | 15.85 | 16.00 | 15.80 | 15.94 | +0.189% | 40,902 | -4.046% |
| 2026-06-09 | 15.90 | 15.99 | 15.79 | 15.91 | -0.126% | 55,891 | -3.865% |
| 2026-06-08 | 16.00 | 16.03 | 15.87 | 15.93 | -0.375% | 54,983 | -3.986% |
| 2026-06-05 | 15.96 | 16.00 | 15.88 | 15.99 | -0.187% | 62,902 | -4.346% |
| 2026-06-04 | 16.00 | 16.05 | 15.94 | 16.02 | -0.187% | 42,433 | -4.526% |
| 2026-06-03 | 16.04 | 16.05 | 15.87 | 16.05 | +0.062% | 77,121 | -4.704% |
| 2026-06-02 | 16.12 | 16.15 | 16.00 | 16.04 | -0.496% | 51,003 | -4.645% |
| 2026-06-01 | 16.17 | 16.17 | 16.05 | 16.12 | -1.587% | 32,235 | -5.118% |
| 2026-05-29 | 16.43 | 16.50 | 16.32 | 16.38 | -0.304% | 57,682 | -6.624% |
| 2026-05-28 | 16.48 | 16.52 | 16.42 | 16.43 | +0.061% | 38,645 | -6.908% |
| 2026-05-27 | 16.48 | 16.54 | 16.42 | 16.42 | 0.000% | 39,902 | -6.851% |
| 2026-05-26 | 16.48 | 16.53 | 16.37 | 16.42 | +0.091% | 41,475 | -6.851% |
| 2026-05-22 | 16.36 | 16.44 | 16.35 | 16.41 | +0.275% | 38,517 | -6.766% |
| 2026-05-21 | 16.41 | 16.41 | 16.32 | 16.36 | 0.000% | 27,011 | -6.510% |
| 2026-05-20 | 16.41 | 16.43 | 16.33 | 16.36 | +0.184% | 17,788 | -6.510% |
| 2026-05-19 | 16.35 | 16.45 | 16.33 | 16.33 | -0.457% | 24,656 | -6.338% |
| 2026-05-18 | 16.44 | 16.51 | 16.36 | 16.41 | -0.213% | 31,515 | -6.766% |
| 2026-05-15 | 16.50 | 16.51 | 16.41 | 16.44 | -0.785% | 16,963 | -6.965% |
| 2026-05-14 | 16.55 | 16.62 | 16.55 | 16.57 | 0.000% | 19,264 | -7.695% |
| 2026-05-13 | 16.65 | 16.65 | 16.55 | 16.57 | -0.181% | 25,206 | -7.695% |
| 2026-05-12 | 16.58 | 16.70 | 16.56 | 16.60 | -0.180% | 14,406 | -7.861% |
| 2026-05-11 | 16.63 | 16.74 | 16.60 | 16.63 | -0.120% | 28,091 | -8.028% |
| 2026-05-08 | 16.70 | 16.74 | 16.63 | 16.65 | +0.181% | 27,365 | -8.138% |
| 2026-05-07 | 16.73 | 16.77 | 16.62 | 16.62 | -0.539% | 31,498 | -7.972% |
| 2026-05-06 | 16.77 | 16.85 | 16.66 | 16.71 | -0.060% | 44,703 | -8.468% |
| 2026-05-05 | 16.79 | 16.80 | 16.68 | 16.72 | +0.060% | 29,628 | -8.523% |
| 2026-05-04 | 16.73 | 16.81 | 16.66 | 16.71 | -0.358% | 20,632 | -8.468% |
| 2026-05-01 | 16.79 | 16.82 | 16.74 | 16.77 | +0.300% | 12,081 | -8.796% |
| 2026-04-30 | 16.65 | 16.79 | 16.65 | 16.72 | +0.541% | 32,932 | -8.523% |
| 2026-04-29 | 16.69 | 16.76 | 16.63 | 16.63 | -0.834% | 22,455 | -8.028% |
| 2026-04-28 | 16.83 | 16.83 | 16.66 | 16.77 | -0.119% | 37,228 | -8.795% |
| 2026-04-27 | 16.80 | 16.85 | 16.77 | 16.79 | 0.000% | 26,141 | -8.904% |
| 2026-04-24 | 16.75 | 16.82 | 16.75 | 16.79 | +0.060% | 10,501 | -8.904% |
| 2026-04-23 | 16.79 | 16.87 | 16.76 | 16.78 | -0.119% | 10,897 | -8.850% |
| 2026-04-22 | 16.72 | 16.86 | 16.69 | 16.80 | +0.299% | 37,640 | -8.958% |
| 2026-04-21 | 16.78 | 16.85 | 16.70 | 16.75 | -0.119% | 11,651 | -8.687% |
| 2026-04-20 | 16.80 | 16.87 | 16.76 | 16.77 | -0.238% | 11,112 | -8.795% |
| 2026-04-17 | 16.86 | 16.91 | 16.80 | 16.81 | +0.119% | 16,500 | -9.012% |
| 2026-04-16 | 16.86 | 16.93 | 16.79 | 16.79 | -0.356% | 19,643 | -8.904% |
| 2026-04-15 | 16.86 | 16.93 | 16.83 | 16.85 | -0.059% | 23,299 | -9.228% |
| 2026-04-14 | 16.78 | 16.99 | 16.78 | 16.86 | +0.537% | 32,843 | -9.282% |
| 2026-04-13 | 16.72 | 16.89 | 16.70 | 16.77 | +0.119% | 61,501 | -8.795% |
| 2026-04-10 | 16.72 | 16.80 | 16.72 | 16.75 | -0.238% | 12,119 | -8.687% |
| 2026-04-09 | 16.63 | 16.79 | 16.63 | 16.79 | +0.419% | 49,157 | -8.904% |
| 2026-04-08 | 16.67 | 16.75 | 16.65 | 16.72 | +1.395% | 60,610 | -8.523% |
| 2026-04-07 | 16.40 | 16.50 | 16.36 | 16.49 | +0.243% | 22,791 | -7.247% |
| 2026-04-06 | 16.42 | 16.55 | 16.40 | 16.45 | +0.183% | 16,118 | -7.021% |
| 2026-04-02 | 16.43 | 16.50 | 16.40 | 16.42 | -0.182% | 19,404 | -6.851% |
| 2026-04-01 | 16.45 | 16.57 | 16.29 | 16.45 | +0.920% | 33,710 | -7.021% |
| 2026-03-31 | 16.37 | 16.45 | 16.22 | 16.30 | -0.549% | 143,235 | -6.166% |
| 2026-03-30 | 16.50 | 16.50 | 16.36 | 16.39 | -0.061% | 11,862 | -6.681% |
| 2026-03-27 | 16.44 | 16.51 | 16.34 | 16.40 | -0.243% | 52,299 | -6.738% |
| 2026-03-26 | 16.55 | 16.59 | 16.43 | 16.44 | -0.665% | 19,689 | -6.965% |
| 2026-03-25 | 16.60 | 16.73 | 16.50 | 16.55 | +0.364% | 45,294 | -7.583% |
| 2026-03-24 | 16.61 | 16.78 | 16.48 | 16.49 | -0.722% | 65,559 | -7.247% |
| 2026-03-23 | 16.60 | 16.74 | 16.60 | 16.61 | +0.302% | 20,916 | -7.917% |
| 2026-03-20 | 16.82 | 16.82 | 16.55 | 16.56 | -1.779% | 11,748 | -7.639% |
| 2026-03-19 | 16.89 | 16.89 | 16.77 | 16.86 | -0.296% | 33,133 | -9.282% |
| 2026-03-18 | 16.95 | 16.98 | 16.91 | 16.91 | -0.354% | 9,257 | -9.551% |
| 2026-03-17 | 16.92 | 17.03 | 16.90 | 16.97 | +0.533% | 23,371 | -9.870% |
| 2026-03-16 | 17.06 | 17.07 | 16.87 | 16.88 | -0.295% | 38,338 | -9.390% |
| 2026-03-13 | 17.05 | 17.08 | 16.93 | 16.93 | -0.118% | 34,821 | -9.657% |
| 2026-03-12 | 17.06 | 17.11 | 16.94 | 16.95 | -0.877% | 71,838 | -9.764% |
| 2026-03-11 | 17.19 | 17.19 | 17.08 | 17.10 | -0.292% | 17,758 | -10.556% |
| 2026-03-10 | 17.10 | 17.22 | 17.08 | 17.15 | +0.292% | 118,376 | -10.816% |
| 2026-03-09 | 17.14 | 17.15 | 17.03 | 17.10 | -0.292% | 38,858 | -10.556% |
| 2026-03-06 | 17.22 | 17.25 | 17.14 | 17.15 | -0.580% | 84,413 | -10.816% |
| 2026-03-05 | 17.22 | 17.39 | 17.22 | 17.25 | -0.289% | 10,121 | -11.333% |
| 2026-03-04 | 17.27 | 17.36 | 17.27 | 17.30 | -0.058% | 10,245 | -11.590% |
| 2026-03-03 | 17.18 | 17.31 | 17.18 | 17.31 | -0.231% | 12,235 | -11.641% |
| 2026-03-02 | 17.33 | 17.38 | 17.30 | 17.35 | -1.420% | 20,431 | -11.844% |
| 2026-02-27 | 17.64 | 17.65 | 17.42 | 17.60 | -0.396% | 82,862 | -13.097% |
| 2026-02-26 | 17.64 | 17.69 | 17.59 | 17.67 | 0.000% | 45,245 | -13.441% |
| 2026-02-25 | 17.71 | 17.73 | 17.64 | 17.67 | -0.079% | 16,094 | -13.441% |
| 2026-02-24 | 17.65 | 17.70 | 17.64 | 17.68 | +0.079% | 17,168 | -13.509% |
| 2026-02-23 | 17.71 | 17.74 | 17.66 | 17.67 | -0.169% | 28,728 | -13.441% |
| 2026-02-20 | 17.70 | 17.78 | 17.70 | 17.70 | -0.056% | 27,878 | -13.588% |
| 2026-02-19 | 17.70 | 17.75 | 17.66 | 17.71 | -0.225% | 17,993 | -13.636% |
| 2026-02-18 | 17.78 | 17.85 | 17.72 | 17.75 | -0.113% | 32,357 | -13.831% |
| 2026-02-17 | 17.65 | 17.79 | 17.65 | 17.77 | +0.776% | 37,915 | -13.928% |
| 2026-02-13 | 17.51 | 17.69 | 17.51 | 17.63 | +0.761% | 41,271 | -13.260% |
| 2026-02-12 | 17.46 | 17.56 | 17.46 | 17.50 | +0.057% | 24,852 | -12.600% |
| 2026-02-11 | 17.56 | 17.56 | 17.46 | 17.49 | +0.172% | 12,914 | -12.550% |
| 2026-02-10 | 17.55 | 17.58 | 17.40 | 17.46 | +0.345% | 34,400 | -12.400% |
| 2026-02-09 | 17.31 | 17.51 | 17.31 | 17.40 | +0.230% | 46,780 | -12.098% |
| 2026-02-06 | 17.31 | 17.44 | 17.27 | 17.36 | +0.289% | 75,899 | -11.895% |
| 2026-02-05 | 17.25 | 17.35 | 17.25 | 17.31 | +0.232% | 53,693 | -11.641% |
| 2026-02-04 | 17.29 | 17.35 | 17.25 | 17.27 | -0.173% | 25,655 | -11.436% |
| 2026-02-03 | 17.32 | 17.42 | 17.28 | 17.30 | -0.346% | 103,278 | -11.590% |
| 2026-02-02 | 17.42 | 17.42 | 17.34 | 17.36 | +0.058% | 18,274 | -11.895% |
| 2026-01-30 | 17.36 | 17.48 | 17.32 | 17.35 | -0.201% | 26,670 | -11.844% |
| 2026-01-29 | 17.48 | 17.58 | 17.38 | 17.39 | -0.316% | 18,458 | -12.022% |
| 2026-01-28 | 17.51 | 17.56 | 17.44 | 17.44 | -0.513% | 20,830 | -12.300% |
| 2026-01-27 | 17.52 | 17.56 | 17.50 | 17.53 | -0.171% | 21,124 | -12.750% |
| 2026-01-26 | 17.58 | 17.61 | 17.51 | 17.56 | +0.286% | 27,806 | -12.899% |
| 2026-01-23 | 17.48 | 17.59 | 17.47 | 17.51 | -0.171% | 21,638 | -12.650% |
| 2026-01-22 | 17.48 | 17.60 | 17.48 | 17.54 | +0.343% | 14,478 | -12.799% |
| 2026-01-21 | 17.41 | 17.51 | 17.36 | 17.48 | +0.402% | 20,392 | -12.500% |
| 2026-01-20 | 17.46 | 17.56 | 17.32 | 17.41 | -0.741% | 44,692 | -12.148% |
| 2026-01-16 | 17.56 | 17.65 | 17.54 | 17.54 | -0.341% | 38,575 | -12.799% |
| 2026-01-15 | 17.57 | 17.66 | 17.55 | 17.60 | +0.278% | 19,603 | -13.097% |
| 2026-01-14 | 17.47 | 17.58 | 17.44 | 17.55 | +0.465% | 28,658 | -12.855% |
| 2026-01-13 | 17.40 | 17.54 | 17.36 | 17.47 | +0.173% | 53,468 | -12.450% |
| 2026-01-12 | 17.38 | 17.45 | 17.32 | 17.44 | +0.345% | 27,862 | -12.299% |
| 2026-01-09 | 17.43 | 17.50 | 17.35 | 17.38 | -0.172% | 52,074 | -11.997% |
| 2026-01-08 | 17.49 | 17.51 | 17.36 | 17.41 | -0.514% | 26,166 | -12.148% |
| 2026-01-07 | 17.47 | 17.53 | 17.44 | 17.50 | +0.344% | 26,786 | -12.600% |
| 2026-01-06 | 17.58 | 17.58 | 17.36 | 17.44 | -0.400% | 31,389 | -12.299% |
| 2026-01-05 | 17.45 | 17.61 | 17.41 | 17.51 | +0.632% | 71,463 | -12.650% |
| 2026-01-02 | 17.31 | 17.43 | 17.31 | 17.40 | +0.870% | 16,536 | -12.098% |
| 2025-12-31 | 17.21 | 17.42 | 17.20 | 17.25 | 0.000% | 96,906 | -11.333% |
| 2025-12-30 | 17.24 | 17.27 | 17.20 | 17.25 | +0.058% | 37,882 | -11.333% |
| 2025-12-29 | 17.22 | 17.35 | 17.22 | 17.24 | 0.000% | 30,146 | -11.282% |
| 2025-12-26 | 17.26 | 17.31 | 17.22 | 17.24 | -0.058% | 17,401 | -11.282% |
| 2025-12-24 | 17.24 | 17.30 | 17.24 | 17.25 | -0.058% | 26,140 | -11.333% |
| 2025-12-23 | 17.32 | 17.33 | 17.20 | 17.26 | -0.268% | 70,218 | -11.385% |
| 2025-12-22 | 17.36 | 17.36 | 17.28 | 17.31 | -0.309% | 30,047 | -11.622% |
| 2025-12-19 | 17.40 | 17.46 | 17.32 | 17.36 | -0.573% | 42,724 | -11.895% |
| 2025-12-18 | 17.50 | 17.64 | 17.38 | 17.46 | -0.057% | 58,245 | -12.400% |
| 2025-12-17 | 17.43 | 17.49 | 17.40 | 17.47 | -0.114% | 40,022 | -12.450% |
| 2025-12-16 | 17.39 | 17.49 | 17.32 | 17.49 | +0.057% | 38,846 | -12.550% |
| 2025-12-15 | 17.56 | 17.59 | 17.32 | 17.48 | +0.460% | 53,534 | -12.500% |
| 2025-12-12 | 17.48 | 17.52 | 17.30 | 17.40 | -0.628% | 31,578 | -12.098% |
| 2025-12-11 | 17.40 | 17.51 | 17.29 | 17.51 | +0.980% | 33,885 | -12.650% |
| 2025-12-10 | 17.18 | 17.37 | 17.16 | 17.34 | +0.463% | 43,883 | -11.794% |
| 2025-12-09 | 17.20 | 17.29 | 17.16 | 17.26 | +0.349% | 60,761 | -11.385% |
| 2025-12-08 | 17.17 | 17.26 | 17.10 | 17.20 | +0.350% | 49,244 | -11.076% |
| 2025-12-05 | 17.33 | 17.33 | 17.12 | 17.14 | -0.925% | 63,851 | -10.764% |
| 2025-12-04 | 17.28 | 17.34 | 17.21 | 17.30 | -0.231% | 38,734 | -11.590% |
| 2025-12-03 | 17.30 | 17.35 | 17.20 | 17.34 | +0.115% | 23,392 | -11.794% |
| 2025-12-02 | 17.27 | 17.32 | 17.16 | 17.32 | +0.406% | 29,389 | -11.692% |
| 2025-12-01 | 17.20 | 17.27 | 17.15 | 17.25 | -1.597% | 28,176 | -11.333% |
| 2025-11-28 | 17.53 | 17.63 | 17.53 | 17.53 | 0.000% | 19,916 | -12.750% |
| 2025-11-26 | 17.51 | 17.58 | 17.45 | 17.53 | +0.574% | 30,288 | -12.750% |
| 2025-11-25 | 17.42 | 17.44 | 17.32 | 17.43 | +0.323% | 35,787 | -12.249% |
| 2025-11-24 | 17.26 | 17.38 | 17.26 | 17.37 | +0.659% | 21,741 | -11.965% |
| 2025-11-21 | 17.11 | 17.34 | 17.08 | 17.26 | +0.759% | 35,388 | -11.385% |
| 2025-11-20 | 17.32 | 17.36 | 17.10 | 17.13 | -0.696% | 74,231 | -10.712% |
| 2025-11-19 | 17.29 | 17.29 | 17.18 | 17.25 | -0.116% | 35,680 | -11.333% |
| 2025-11-18 | 17.30 | 17.39 | 17.20 | 17.27 | -0.173% | 109,511 | -11.436% |
| 2025-11-17 | 17.55 | 17.60 | 17.27 | 17.30 | -1.425% | 55,474 | -11.590% |
| 2025-11-14 | 17.57 | 17.66 | 17.52 | 17.55 | -0.397% | 46,770 | -12.849% |
| 2025-11-13 | 17.87 | 18.00 | 17.59 | 17.62 | -1.289% | 38,709 | -13.195% |
| 2025-11-12 | 17.96 | 18.00 | 17.85 | 17.85 | -0.667% | 26,653 | -14.314% |
| 2025-11-11 | 18.01 | 18.07 | 17.95 | 17.97 | +0.056% | 14,414 | -14.886% |
| 2025-11-10 | 18.01 | 18.05 | 17.92 | 17.96 | +0.028% | 27,919 | -14.839% |
| 2025-11-07 | 17.88 | 17.99 | 17.86 | 17.95 | -0.361% | 12,245 | -14.815% |
| 2025-11-06 | 17.94 | 18.11 | 17.79 | 18.02 | +0.446% | 61,187 | -15.122% |
| 2025-11-05 | 17.91 | 18.02 | 17.91 | 17.94 | +0.168% | 31,735 | -14.744% |
| 2025-11-04 | 18.00 | 18.06 | 17.90 | 17.91 | -0.721% | 24,724 | -14.601% |
| 2025-11-03 | 18.15 | 18.15 | 17.95 | 18.04 | -0.331% | 55,279 | -15.216% |
| 2025-10-31 | 18.16 | 18.31 | 18.05 | 18.10 | -0.330% | 25,109 | -15.497% |
| 2025-10-30 | 18.22 | 18.25 | 18.15 | 18.16 | -0.711% | 35,061 | -15.776% |
| 2025-10-29 | 18.33 | 18.41 | 18.25 | 18.29 | -0.490% | 79,519 | -16.375% |
| 2025-10-28 | 18.32 | 18.41 | 18.30 | 18.38 | +0.109% | 10,550 | -16.785% |
| 2025-10-27 | 18.42 | 18.44 | 18.30 | 18.36 | +0.273% | 22,354 | -16.694% |
| 2025-10-24 | 18.35 | 18.44 | 18.31 | 18.31 | +0.055% | 28,412 | -16.466% |
| 2025-10-23 | 18.27 | 18.34 | 18.27 | 18.30 | -0.136% | 14,408 | -16.421% |
| 2025-10-22 | 18.40 | 18.47 | 18.30 | 18.32 | -0.516% | 11,739 | -16.535% |
| 2025-10-21 | 18.39 | 18.51 | 18.39 | 18.42 | +0.163% | 9,051 | -16.965% |
| 2025-10-20 | 18.32 | 18.44 | 18.32 | 18.39 | +0.437% | 11,491 | -16.830% |
| 2025-10-17 | 18.37 | 18.41 | 18.27 | 18.31 | +0.055% | 27,752 | -16.466% |
| 2025-10-16 | 18.48 | 18.58 | 18.27 | 18.30 | -0.974% | 47,939 | -16.421% |
| 2025-10-15 | 18.48 | 18.62 | 18.43 | 18.48 | +0.544% | 38,256 | -17.235% |
| 2025-10-14 | 18.30 | 18.55 | 18.29 | 18.38 | -0.217% | 35,604 | -16.785% |
| 2025-10-13 | 18.36 | 18.51 | 18.32 | 18.42 | +0.436% | 24,051 | -16.965% |
| 2025-10-10 | 18.45 | 18.54 | 18.30 | 18.34 | -0.488% | 109,314 | -16.603% |
| 2025-10-09 | 18.47 | 18.52 | 18.29 | 18.43 | -0.324% | 39,878 | -17.010% |
| 2025-10-08 | 18.62 | 18.62 | 18.49 | 18.49 | -0.216% | 16,428 | -17.280% |
| 2025-10-07 | 18.63 | 18.63 | 18.49 | 18.53 | -0.108% | 31,049 | -17.458% |
| 2025-10-06 | 18.62 | 18.62 | 18.49 | 18.55 | -0.376% | 19,942 | -17.547% |
| 2025-10-03 | 18.68 | 18.74 | 18.62 | 18.62 | -0.481% | 17,404 | -17.857% |
| 2025-10-02 | 18.74 | 18.77 | 18.57 | 18.71 | -0.107% | 27,529 | -18.252% |
| 2025-10-01 | 18.50 | 18.81 | 18.37 | 18.73 | +0.970% | 31,309 | -18.340% |
| 2025-09-30 | 18.44 | 18.55 | 18.33 | 18.55 | +0.651% | 35,924 | -17.547% |
| 2025-09-29 | 18.32 | 18.47 | 18.26 | 18.43 | +0.491% | 32,355 | -17.010% |
| 2025-09-26 | 18.36 | 18.40 | 18.32 | 18.34 | -0.218% | 6,755 | -16.603% |
| 2025-09-25 | 18.37 | 18.45 | 18.21 | 18.38 | -0.217% | 32,574 | -16.785% |
| 2025-09-24 | 18.43 | 18.44 | 18.35 | 18.42 | -0.439% | 8,624 | -16.965% |
| 2025-09-23 | 18.51 | 18.53 | 18.35 | 18.50 | -0.263% | 24,066 | -17.330% |
| 2025-09-22 | 18.61 | 18.61 | 18.42 | 18.55 | -0.429% | 19,923 | -17.547% |
| 2025-09-19 | 18.78 | 18.78 | 18.54 | 18.63 | -0.428% | 19,060 | -17.901% |
| 2025-09-18 | 18.71 | 18.82 | 18.70 | 18.71 | -0.320% | 11,677 | -18.252% |
| 2025-09-17 | 18.93 | 19.02 | 18.73 | 18.77 | -0.740% | 59,842 | -18.514% |
| 2025-09-16 | 18.92 | 18.97 | 18.85 | 18.91 | -0.053% | 18,836 | -19.117% |
| 2025-09-15 | 18.72 | 18.93 | 18.72 | 18.92 | +1.448% | 37,705 | -19.160% |
| 2025-09-12 | 18.67 | 18.67 | 18.53 | 18.65 | +0.107% | 15,672 | -17.989% |
| 2025-09-11 | 18.48 | 18.73 | 18.48 | 18.63 | +0.540% | 24,809 | -17.901% |
| 2025-09-10 | 18.46 | 18.60 | 18.40 | 18.53 | +0.271% | 829,742 | -17.458% |
| 2025-09-09 | 18.51 | 18.63 | 18.37 | 18.48 | -0.441% | 28,157 | -17.235% |
| 2025-09-08 | 18.54 | 18.64 | 18.47 | 18.56 | +0.607% | 13,834 | -17.600% |
| 2025-09-05 | 18.25 | 18.47 | 18.22 | 18.45 | +1.575% | 19,227 | -17.100% |
| 2025-09-04 | 18.10 | 18.20 | 18.10 | 18.16 | +0.353% | 9,861 | -15.795% |
| 2025-09-03 | 17.94 | 18.11 | 17.91 | 18.10 | +0.892% | 34,934 | -15.497% |
| 2025-09-02 | 17.92 | 18.14 | 17.89 | 17.94 | -1.752% | 22,879 | -14.744% |
| 2025-08-29 | 18.35 | 18.43 | 18.14 | 18.26 | -0.761% | 135,873 | -16.238% |
| 2025-08-28 | 18.33 | 18.45 | 18.22 | 18.40 | +0.342% | 26,010 | -16.875% |
| 2025-08-27 | 18.33 | 18.36 | 18.25 | 18.34 | +0.313% | 19,337 | -16.590% |
| 2025-08-26 | 18.32 | 18.36 | 18.25 | 18.28 | -0.109% | 13,417 | -16.329% |
| 2025-08-25 | 18.33 | 18.50 | 18.20 | 18.30 | 0.000% | 20,880 | -16.421% |
| 2025-08-22 | 18.15 | 18.33 | 18.12 | 18.30 | +0.993% | 24,328 | -16.421% |
| 2025-08-21 | 18.05 | 18.13 | 18.03 | 18.12 | -0.055% | 34,553 | -15.591% |
| 2025-08-20 | 18.07 | 18.18 | 17.87 | 18.13 | +0.443% | 1,287,710 | -15.637% |
| 2025-08-19 | 17.84 | 18.06 | 17.62 | 18.05 | +0.838% | 33,732 | -15.263% |
| 2025-08-18 | 17.81 | 17.90 | 17.80 | 17.90 | +0.732% | 22,033 | -14.553% |
| 2025-08-15 | 17.80 | 17.87 | 17.73 | 17.77 | -0.337% | 41,704 | -13.928% |
| 2025-08-14 | 17.83 | 17.83 | 17.72 | 17.83 | 0.000% | 13,691 | -14.218% |
| 2025-08-13 | 17.74 | 17.94 | 17.74 | 17.83 | +0.734% | 179,737 | -14.218% |
| 2025-08-12 | 17.66 | 17.76 | 17.64 | 17.70 | +0.227% | 108,645 | -13.588% |
| 2025-08-11 | 17.62 | 17.76 | 17.62 | 17.66 | +0.113% | 20,867 | -13.392% |
| 2025-08-08 | 17.59 | 17.68 | 17.50 | 17.64 | +0.057% | 24,487 | -13.294% |
| 2025-08-07 | 17.66 | 17.71 | 17.52 | 17.63 | +0.057% | 57,315 | -13.244% |
| 2025-08-06 | 17.95 | 18.03 | 17.55 | 17.62 | -1.893% | 439,415 | -13.195% |
| 2025-08-05 | 18.25 | 18.25 | 17.77 | 17.96 | -1.665% | 536,961 | -14.839% |
| 2025-08-04 | 18.15 | 18.26 | 18.06 | 18.26 | +0.656% | 43,535 | -16.256% |
| 2025-08-01 | 18.01 | 18.28 | 17.96 | 18.14 | +0.360% | 18,683 | -15.707% |
| 2025-07-31 | 17.74 | 18.08 | 17.74 | 18.08 | +1.459% | 90,940 | -15.404% |
| 2025-07-30 | 17.80 | 17.96 | 17.68 | 17.82 | -0.447% | 48,975 | -14.169% |
| 2025-07-29 | 17.77 | 17.97 | 17.70 | 17.90 | +0.713% | 34,207 | -14.553% |
| 2025-07-28 | 17.73 | 17.86 | 17.73 | 17.77 | -0.122% | 18,757 | -13.944% |
| 2025-07-25 | 17.74 | 17.83 | 17.61 | 17.80 | +1.281% | 32,255 | -14.049% |
| 2025-07-24 | 17.83 | 17.83 | 17.57 | 17.57 | -0.678% | 10,716 | -12.948% |
| 2025-07-23 | 17.68 | 17.76 | 17.46 | 17.69 | -0.226% | 31,484 | -13.539% |
| 2025-07-22 | 17.69 | 17.83 | 17.55 | 17.73 | -0.056% | 29,539 | -13.734% |
| 2025-07-21 | 17.61 | 17.75 | 17.61 | 17.74 | +0.738% | 37,992 | -13.782% |
| 2025-07-18 | 17.59 | 17.80 | 17.59 | 17.61 | -0.475% | 15,426 | -13.146% |
| 2025-07-17 | 17.44 | 17.70 | 17.44 | 17.69 | +1.456% | 40,231 | -13.558% |
| 2025-07-16 | 17.50 | 17.63 | 17.39 | 17.44 | -0.343% | 18,912 | -12.299% |
| 2025-07-15 | 17.71 | 17.82 | 17.50 | 17.50 | -1.074% | 33,452 | -12.600% |
| 2025-07-14 | 17.72 | 17.82 | 17.62 | 17.69 | -0.730% | 29,377 | -13.539% |
| 2025-07-11 | 17.83 | 17.83 | 17.67 | 17.82 | -0.056% | 33,788 | -14.169% |
| 2025-07-10 | 17.65 | 17.83 | 17.63 | 17.83 | +0.564% | 31,310 | -14.218% |
| 2025-07-09 | 17.64 | 17.76 | 17.59 | 17.73 | +1.199% | 27,787 | -13.734% |
| 2025-07-08 | 17.51 | 17.65 | 17.46 | 17.52 | -0.057% | 22,217 | -12.700% |
| 2025-07-07 | 17.61 | 17.66 | 17.49 | 17.53 | -0.792% | 19,280 | -12.750% |
| 2025-07-03 | 17.63 | 17.69 | 17.50 | 17.67 | +0.284% | 7,065 | -13.441% |
| 2025-07-02 | 17.29 | 17.64 | 17.29 | 17.62 | +1.791% | 24,802 | -13.195% |
| 2025-07-01 | 17.25 | 17.46 | 17.17 | 17.31 | +0.757% | 43,067 | -11.641% |
| 2025-06-30 | 17.44 | 17.50 | 17.15 | 17.18 | -1.378% | 99,648 | -10.972% |
| 2025-06-27 | 17.50 | 17.52 | 17.38 | 17.42 | -0.457% | 21,120 | -12.199% |
| 2025-06-26 | 17.46 | 17.50 | 17.39 | 17.50 | +0.633% | 24,916 | -12.600% |
| 2025-06-25 | 17.52 | 17.52 | 17.35 | 17.39 | -0.572% | 14,433 | -12.047% |
| 2025-06-24 | 17.35 | 17.50 | 17.35 | 17.49 | +0.691% | 11,349 | -12.550% |
| 2025-06-23 | 17.31 | 17.38 | 17.25 | 17.37 | +0.231% | 9,952 | -11.946% |
| 2025-06-20 | 17.24 | 17.37 | 17.17 | 17.33 | +0.509% | 23,312 | -11.743% |
| 2025-06-18 | 17.22 | 17.28 | 17.16 | 17.24 | +0.363% | 27,212 | -11.294% |
| 2025-06-17 | 17.11 | 17.19 | 17.10 | 17.18 | +0.409% | 24,282 | -10.972% |
| 2025-06-16 | 17.27 | 17.32 | 17.09 | 17.11 | -0.117% | 63,644 | -10.608% |
| 2025-06-13 | 17.20 | 17.20 | 17.02 | 17.13 | -0.696% | 15,837 | -10.712% |
| 2025-06-12 | 17.37 | 17.38 | 17.22 | 17.25 | -0.058% | 18,433 | -11.333% |
| 2025-06-11 | 17.37 | 17.43 | 17.24 | 17.26 | -0.576% | 24,364 | -11.385% |
| 2025-06-10 | 17.25 | 17.36 | 17.25 | 17.36 | +0.463% | 14,018 | -11.895% |
| 2025-06-09 | 17.15 | 17.29 | 17.15 | 17.28 | +0.407% | 14,878 | -11.487% |
| 2025-06-06 | 17.19 | 17.22 | 17.13 | 17.21 | -0.116% | 18,007 | -11.127% |
| 2025-06-05 | 17.23 | 17.36 | 17.11 | 17.23 | +0.233% | 44,443 | -11.230% |
| 2025-06-04 | 16.89 | 17.26 | 16.89 | 17.19 | +2.078% | 74,922 | -11.024% |
| 2025-06-03 | 16.89 | 16.96 | 16.82 | 16.84 | 0.000% | 35,879 | -9.175% |
| 2025-06-02 | 16.75 | 16.89 | 16.63 | 16.84 | -0.414% | 64,030 | -9.175% |
| 2025-05-30 | 17.25 | 17.31 | 16.91 | 16.91 | -2.254% | 195,592 | -9.551% |
| 2025-05-29 | 17.45 | 17.45 | 17.30 | 17.30 | -0.173% | 17,980 | -11.590% |
| 2025-05-28 | 17.35 | 17.47 | 17.29 | 17.33 | -0.631% | 14,068 | -11.743% |
| 2025-05-27 | 17.40 | 17.44 | 17.30 | 17.44 | +1.307% | 21,523 | -12.299% |
| 2025-05-23 | 17.08 | 17.24 | 17.07 | 17.21 | +0.204% | 12,330 | -11.153% |
| 2025-05-22 | 17.07 | 17.20 | 17.03 | 17.18 | +0.585% | 33,547 | -10.972% |
| 2025-05-21 | 17.29 | 17.31 | 17.04 | 17.08 | -1.469% | 50,633 | -10.451% |
| 2025-05-20 | 17.34 | 17.53 | 17.33 | 17.33 | -0.426% | 13,421 | -11.767% |
| 2025-05-19 | 17.15 | 17.46 | 17.15 | 17.41 | +0.921% | 36,929 | -12.142% |
| 2025-05-16 | 17.27 | 17.45 | 17.18 | 17.25 | -0.116% | 22,576 | -11.333% |
| 2025-05-15 | 17.27 | 17.39 | 17.26 | 17.27 | +0.116% | 24,731 | -11.436% |
| 2025-05-14 | 17.43 | 17.54 | 17.25 | 17.25 | -1.372% | 14,745 | -11.333% |
| 2025-05-13 | 17.44 | 17.59 | 17.41 | 17.49 | +0.148% | 39,287 | -12.550% |
| 2025-05-12 | 17.53 | 17.58 | 17.43 | 17.46 | +0.254% | 18,724 | -12.421% |
| 2025-05-09 | 17.42 | 17.46 | 17.29 | 17.42 | -0.000% | 48,117 | -12.198% |
| 2025-05-08 | 17.57 | 17.58 | 17.42 | 17.42 | -0.627% | 41,101 | -12.199% |
| 2025-05-07 | 17.59 | 17.59 | 17.51 | 17.53 | -0.057% | 142,992 | -12.750% |
| 2025-05-06 | 17.47 | 17.59 | 17.47 | 17.54 | -0.114% | 7,917 | -12.799% |
| 2025-05-05 | 17.67 | 17.71 | 17.56 | 17.56 | -0.903% | 22,673 | -12.899% |
| 2025-05-02 | 17.74 | 17.88 | 17.61 | 17.72 | +0.425% | 48,991 | -13.685% |
| 2025-05-01 | 17.67 | 17.70 | 17.42 | 17.64 | +0.427% | 52,140 | -13.318% |
| 2025-04-30 | 17.49 | 17.57 | 17.41 | 17.57 | +0.171% | 99,578 | -12.948% |
| 2025-04-29 | 17.45 | 17.61 | 17.31 | 17.54 | +0.114% | 22,271 | -12.799% |
| 2025-04-28 | 17.33 | 17.54 | 17.33 | 17.52 | +0.516% | 26,480 | -12.700% |
| 2025-04-25 | 17.34 | 17.43 | 17.22 | 17.43 | +0.693% | 16,516 | -12.249% |
| 2025-04-24 | 17.22 | 17.34 | 17.16 | 17.31 | +0.872% | 7,999 | -11.641% |
| 2025-04-23 | 17.18 | 17.31 | 17.01 | 17.16 | +1.241% | 25,164 | -10.870% |
| 2025-04-22 | 16.89 | 16.96 | 16.72 | 16.95 | +1.254% | 17,682 | -9.764% |
| 2025-04-21 | 16.71 | 16.88 | 16.57 | 16.74 | -0.268% | 47,604 | -8.632% |
| 2025-04-17 | 16.78 | 16.85 | 16.67 | 16.79 | +0.672% | 34,833 | -8.877% |
| 2025-04-16 | 16.51 | 16.79 | 16.51 | 16.67 | +0.518% | 21,032 | -8.264% |
| 2025-04-15 | 16.51 | 16.68 | 16.51 | 16.59 | +0.466% | 52,397 | -7.789% |
| 2025-04-14 | 16.59 | 16.70 | 16.44 | 16.51 | 0.000% | 14,940 | -7.359% |