TFC/PI
Truist Financial Corporation Depositary Shares, each representing 1/4,000th interest in a share of Series I Non-Cumulative Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.54USD0.000%(0.00)9,406
After-hoursOct 2, 2026 4:10:30 PM EDT
18.54USD0.000%(0.00)
TFC/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.81 | 18.81 | 18.45 | 18.54 | -1.173% | 29,411 | 0.000% |
| 2026-10-01 | 18.57 | 18.79 | 18.22 | 18.76 | +0.482% | 49,613 | -1.173% |
| 2026-09-30 | 18.36 | 18.72 | 18.33 | 18.67 | +1.966% | 312,908 | -0.696% |
| 2026-09-29 | 18.04 | 18.33 | 18.04 | 18.31 | +0.494% | 20,289 | +1.256% |
| 2026-09-28 | 18.08 | 18.23 | 18.08 | 18.22 | +0.552% | 19,596 | +1.756% |
| 2026-09-25 | 18.05 | 18.20 | 17.49 | 18.12 | +0.166% | 17,282 | +2.318% |
| 2026-09-24 | 18.12 | 18.20 | 17.96 | 18.09 | -0.110% | 52,053 | +2.488% |
| 2026-09-23 | 18.04 | 18.14 | 17.90 | 18.11 | +0.055% | 40,451 | +2.374% |
| 2026-09-22 | 18.18 | 18.18 | 18.02 | 18.10 | -0.440% | 14,063 | +2.431% |
| 2026-09-21 | 18.00 | 18.19 | 17.92 | 18.18 | +1.169% | 37,243 | +1.980% |
| 2026-09-18 | 17.77 | 18.02 | 17.77 | 17.97 | +0.447% | 33,125 | +3.172% |
| 2026-09-17 | 17.82 | 17.95 | 17.69 | 17.89 | +0.675% | 21,383 | +3.633% |
| 2026-09-16 | 17.62 | 17.91 | 17.53 | 17.77 | +0.234% | 23,683 | +4.333% |
| 2026-09-15 | 17.70 | 17.74 | 17.50 | 17.73 | +0.275% | 36,728 | +4.577% |
| 2026-09-14 | 17.67 | 17.78 | 17.64 | 17.68 | -0.113% | 27,237 | +4.864% |
| 2026-09-11 | 17.63 | 17.75 | 17.60 | 17.70 | +0.932% | 19,652 | +4.746% |
| 2026-09-10 | 17.52 | 17.60 | 17.44 | 17.54 | -0.304% | 39,552 | +5.722% |
| 2026-09-09 | 17.72 | 17.72 | 17.51 | 17.59 | -0.734% | 23,983 | +5.401% |
| 2026-09-08 | 17.78 | 17.83 | 17.72 | 17.72 | -0.561% | 25,896 | +4.628% |
| 2026-09-04 | 17.81 | 17.88 | 17.80 | 17.82 | +0.281% | 10,382 | +4.040% |
| 2026-09-03 | 17.79 | 17.83 | 17.73 | 17.77 | -0.169% | 14,649 | +4.333% |
| 2026-09-02 | 17.57 | 17.86 | 17.57 | 17.80 | +0.679% | 47,517 | +4.157% |
| 2026-09-01 | 17.62 | 17.73 | 17.52 | 17.68 | -0.057% | 26,272 | +4.864% |
| 2026-08-31 | 17.94 | 17.94 | 17.61 | 17.69 | -0.897% | 19,150 | +4.805% |
| 2026-08-28 | 17.86 | 17.90 | 17.77 | 17.85 | -0.055% | 34,781 | +3.865% |
| 2026-08-27 | 17.80 | 17.89 | 17.80 | 17.86 | +0.168% | 17,828 | +3.807% |
| 2026-08-26 | 17.98 | 17.98 | 17.77 | 17.83 | -0.391% | 15,437 | +3.982% |
| 2026-08-25 | 17.94 | 18.03 | 17.80 | 17.90 | -0.279% | 57,766 | +3.575% |
| 2026-08-24 | 17.75 | 17.95 | 17.75 | 17.95 | +0.730% | 17,678 | +3.287% |
| 2026-08-21 | 17.85 | 17.87 | 17.74 | 17.82 | -0.336% | 18,222 | +4.040% |
| 2026-08-20 | 17.96 | 17.98 | 17.85 | 17.88 | -0.445% | 15,424 | +3.691% |
| 2026-08-19 | 17.93 | 18.00 | 17.90 | 17.96 | +0.248% | 57,459 | +3.229% |
| 2026-08-18 | 17.93 | 17.98 | 17.85 | 17.92 | -0.081% | 28,965 | +3.486% |
| 2026-08-17 | 17.97 | 18.01 | 17.86 | 17.93 | -0.444% | 32,865 | +3.402% |
| 2026-08-14 | 18.04 | 18.05 | 18.00 | 18.01 | -1.746% | 29,352 | +2.943% |
| 2026-08-13 | 18.27 | 18.36 | 18.27 | 18.33 | +0.219% | 4,660 | +1.146% |
| 2026-08-12 | 18.28 | 18.32 | 18.21 | 18.29 | +0.164% | 17,645 | +1.367% |
| 2026-08-11 | 18.15 | 18.29 | 18.10 | 18.26 | +0.385% | 23,521 | +1.533% |
| 2026-08-10 | 18.13 | 18.24 | 18.09 | 18.19 | +0.165% | 19,386 | +1.925% |
| 2026-08-07 | 18.04 | 18.20 | 18.04 | 18.16 | +0.665% | 21,773 | +2.093% |
| 2026-08-06 | 18.13 | 18.15 | 18.04 | 18.04 | -0.516% | 34,988 | +2.772% |
| 2026-08-05 | 18.11 | 18.16 | 18.09 | 18.13 | -0.091% | 21,084 | +2.242% |
| 2026-08-04 | 18.20 | 18.24 | 18.14 | 18.15 | 0.000% | 16,455 | +2.149% |
| 2026-08-03 | 18.02 | 18.16 | 18.02 | 18.15 | +0.721% | 14,313 | +2.149% |
| 2026-07-31 | 18.00 | 18.09 | 18.00 | 18.02 | -0.166% | 12,564 | +2.886% |
| 2026-07-30 | 18.00 | 18.07 | 18.00 | 18.05 | 0.000% | 9,749 | +2.715% |
| 2026-07-29 | 17.96 | 18.10 | 17.94 | 18.05 | -0.111% | 18,905 | +2.715% |
| 2026-07-28 | 17.95 | 18.14 | 17.95 | 18.07 | +0.445% | 48,713 | +2.601% |
| 2026-07-27 | 18.06 | 18.07 | 17.88 | 17.99 | -0.111% | 40,794 | +3.057% |
| 2026-07-24 | 18.01 | 18.03 | 17.94 | 18.01 | 0.000% | 12,661 | +2.943% |
| 2026-07-23 | 18.14 | 18.14 | 17.96 | 18.01 | -0.935% | 23,168 | +2.943% |
| 2026-07-22 | 18.15 | 18.20 | 18.11 | 18.18 | -0.165% | 11,817 | +1.980% |
| 2026-07-21 | 18.15 | 18.24 | 18.15 | 18.21 | -0.055% | 14,450 | +1.812% |
| 2026-07-20 | 18.24 | 18.24 | 18.11 | 18.22 | +0.110% | 13,269 | +1.756% |
| 2026-07-17 | 18.06 | 18.24 | 18.06 | 18.20 | +0.275% | 12,977 | +1.868% |
| 2026-07-16 | 18.22 | 18.22 | 17.99 | 18.15 | -0.275% | 24,613 | +2.149% |
| 2026-07-15 | 18.07 | 18.20 | 18.04 | 18.20 | +0.719% | 8,206 | +1.868% |
| 2026-07-14 | 17.97 | 18.11 | 17.97 | 18.07 | +0.277% | 15,588 | +2.601% |
| 2026-07-13 | 18.05 | 18.08 | 17.94 | 18.02 | -0.387% | 21,241 | +2.886% |
| 2026-07-10 | 18.06 | 18.14 | 18.06 | 18.09 | +0.166% | 8,537 | +2.488% |
| 2026-07-09 | 18.05 | 18.13 | 18.04 | 18.06 | -0.166% | 25,155 | +2.658% |
| 2026-07-08 | 18.13 | 18.15 | 18.00 | 18.09 | -0.659% | 21,660 | +2.488% |
| 2026-07-07 | 18.20 | 18.27 | 18.13 | 18.21 | -0.437% | 12,891 | +1.812% |
| 2026-07-06 | 18.14 | 18.31 | 18.14 | 18.29 | +0.605% | 19,212 | +1.367% |
| 2026-07-02 | 18.11 | 18.25 | 18.06 | 18.18 | +0.387% | 41,790 | +1.980% |
| 2026-07-01 | 17.92 | 18.17 | 17.90 | 18.11 | +1.117% | 46,280 | +2.374% |
| 2026-06-30 | 17.78 | 18.01 | 17.75 | 17.91 | +0.336% | 268,157 | +3.518% |
| 2026-06-29 | 18.18 | 18.18 | 17.64 | 17.85 | -1.761% | 169,677 | +3.866% |
| 2026-06-26 | 18.11 | 18.28 | 18.10 | 18.17 | 0.000% | 17,514 | +2.036% |
| 2026-06-25 | 18.35 | 18.45 | 18.02 | 18.17 | -1.304% | 54,164 | +2.036% |
| 2026-06-24 | 18.55 | 18.55 | 18.33 | 18.41 | -0.594% | 23,375 | +0.706% |
| 2026-06-23 | 18.43 | 18.52 | 18.36 | 18.52 | +0.216% | 29,081 | +0.108% |
| 2026-06-22 | 18.67 | 18.73 | 18.48 | 18.48 | -1.176% | 19,939 | +0.325% |
| 2026-06-18 | 18.75 | 18.79 | 18.70 | 18.70 | -0.213% | 5,896 | -0.856% |
| 2026-06-17 | 18.62 | 18.75 | 18.62 | 18.74 | +0.375% | 9,734 | -1.067% |
| 2026-06-16 | 18.71 | 18.72 | 18.54 | 18.67 | -0.110% | 16,377 | -0.696% |
| 2026-06-15 | 18.86 | 18.86 | 18.69 | 18.69 | +0.003% | 14,749 | -0.805% |
| 2026-06-12 | 18.83 | 18.94 | 18.69 | 18.69 | -0.743% | 17,629 | -0.803% |
| 2026-06-11 | 18.86 | 19.00 | 18.67 | 18.83 | -0.307% | 14,411 | -1.540% |
| 2026-06-10 | 18.87 | 19.05 | 18.81 | 18.89 | -0.591% | 6,330 | -1.841% |
| 2026-06-09 | 19.07 | 19.18 | 18.97 | 19.00 | -0.367% | 6,225 | -2.421% |
| 2026-06-08 | 19.35 | 19.38 | 19.07 | 19.07 | -1.089% | 7,091 | -2.779% |
| 2026-06-05 | 19.40 | 19.41 | 19.25 | 19.28 | -1.027% | 8,689 | -3.838% |
| 2026-06-04 | 19.46 | 19.61 | 19.41 | 19.48 | -0.077% | 6,746 | -4.825% |
| 2026-06-03 | 19.47 | 19.63 | 19.43 | 19.50 | -0.485% | 6,159 | -4.899% |
| 2026-06-02 | 19.70 | 19.71 | 19.54 | 19.59 | -1.061% | 17,649 | -5.360% |
| 2026-06-01 | 19.51 | 19.80 | 19.50 | 19.80 | +1.486% | 22,277 | -6.364% |
| 2026-05-29 | 19.65 | 19.70 | 19.51 | 19.51 | -0.712% | 17,478 | -4.972% |
| 2026-05-28 | 19.50 | 19.70 | 19.50 | 19.65 | +0.873% | 15,552 | -5.649% |
| 2026-05-27 | 19.32 | 19.48 | 19.32 | 19.48 | +0.620% | 11,175 | -4.825% |
| 2026-05-26 | 19.31 | 19.40 | 19.31 | 19.36 | +0.052% | 7,017 | -4.236% |
| 2026-05-22 | 19.30 | 19.48 | 19.30 | 19.35 | -0.232% | 4,977 | -4.186% |
| 2026-05-21 | 19.48 | 19.48 | 19.29 | 19.39 | 0.000% | 7,217 | -4.408% |
| 2026-05-20 | 19.40 | 19.43 | 19.37 | 19.39 | +0.233% | 11,551 | -4.408% |
| 2026-05-19 | 19.30 | 19.40 | 19.25 | 19.35 | +0.207% | 15,578 | -4.186% |
| 2026-05-18 | 19.30 | 19.44 | 19.30 | 19.31 | -0.335% | 18,375 | -3.988% |
| 2026-05-15 | 19.28 | 19.38 | 19.25 | 19.38 | -0.411% | 9,032 | -4.310% |
| 2026-05-14 | 19.26 | 19.45 | 19.26 | 19.45 | +0.621% | 4,193 | -4.703% |
| 2026-05-13 | 19.34 | 19.39 | 19.12 | 19.34 | +0.233% | 31,496 | -4.112% |
| 2026-05-12 | 19.24 | 19.36 | 19.15 | 19.29 | +0.104% | 8,925 | -3.888% |
| 2026-05-11 | 19.26 | 19.35 | 19.26 | 19.27 | -0.413% | 6,904 | -3.788% |
| 2026-05-08 | 19.22 | 19.37 | 19.20 | 19.35 | -0.667% | 6,184 | -4.186% |
| 2026-05-07 | 19.30 | 19.50 | 19.30 | 19.48 | +0.361% | 12,218 | -4.825% |
| 2026-05-06 | 19.24 | 19.41 | 19.24 | 19.41 | +0.518% | 16,374 | -4.482% |
| 2026-05-05 | 19.18 | 19.35 | 19.18 | 19.31 | +0.312% | 4,894 | -3.988% |
| 2026-05-04 | 19.18 | 19.28 | 19.18 | 19.25 | +0.313% | 16,609 | -3.688% |
| 2026-05-01 | 19.33 | 19.34 | 19.19 | 19.19 | -0.156% | 5,827 | -3.387% |
| 2026-04-30 | 19.19 | 19.29 | 19.19 | 19.22 | +0.104% | 9,746 | -3.538% |
| 2026-04-29 | 19.20 | 19.29 | 19.20 | 19.20 | -0.234% | 7,192 | -3.438% |
| 2026-04-28 | 19.25 | 19.29 | 19.18 | 19.25 | -0.144% | 16,633 | -3.663% |
| 2026-04-27 | 19.35 | 19.35 | 19.19 | 19.27 | +0.014% | 9,562 | -3.802% |
| 2026-04-24 | 19.17 | 19.29 | 19.17 | 19.27 | +0.417% | 12,489 | -3.788% |
| 2026-04-23 | 19.23 | 19.35 | 19.12 | 19.19 | -0.260% | 32,622 | -3.387% |
| 2026-04-22 | 19.11 | 19.24 | 19.10 | 19.24 | +0.418% | 10,802 | -3.638% |
| 2026-04-21 | 19.25 | 19.25 | 19.11 | 19.16 | -0.364% | 13,911 | -3.236% |
| 2026-04-20 | 19.25 | 19.25 | 19.17 | 19.23 | -0.104% | 9,319 | -3.588% |
| 2026-04-17 | 19.40 | 19.56 | 19.22 | 19.25 | -0.773% | 38,675 | -3.688% |
| 2026-04-16 | 19.37 | 19.42 | 19.30 | 19.40 | -0.103% | 8,802 | -4.433% |
| 2026-04-15 | 19.38 | 19.48 | 19.33 | 19.42 | +0.206% | 15,935 | -4.531% |
| 2026-04-14 | 19.29 | 19.40 | 19.23 | 19.38 | +0.467% | 23,882 | -4.334% |
| 2026-04-13 | 19.05 | 19.29 | 19.05 | 19.29 | +0.626% | 13,877 | -3.888% |
| 2026-04-10 | 18.91 | 19.27 | 18.91 | 19.17 | +0.948% | 29,313 | -3.286% |
| 2026-04-09 | 18.90 | 19.02 | 18.76 | 18.99 | +0.105% | 14,820 | -2.370% |
| 2026-04-08 | 18.93 | 19.03 | 18.90 | 18.97 | +0.743% | 17,233 | -2.267% |
| 2026-04-07 | 18.82 | 18.84 | 18.70 | 18.83 | -0.159% | 28,560 | -1.540% |
| 2026-04-06 | 18.83 | 18.87 | 18.77 | 18.86 | -0.317% | 17,119 | -1.697% |
| 2026-04-02 | 18.66 | 18.92 | 18.66 | 18.92 | +0.799% | 10,207 | -2.008% |
| 2026-04-01 | 18.57 | 18.90 | 18.57 | 18.77 | +0.914% | 14,225 | -1.225% |
| 2026-03-31 | 18.78 | 18.83 | 18.46 | 18.60 | -0.906% | 63,792 | -0.323% |
| 2026-03-30 | 18.76 | 18.90 | 18.61 | 18.77 | +0.053% | 9,258 | -1.225% |
| 2026-03-27 | 18.79 | 18.80 | 18.51 | 18.76 | -0.319% | 15,426 | -1.173% |
| 2026-03-26 | 18.91 | 19.08 | 18.78 | 18.82 | -1.363% | 20,983 | -1.488% |
| 2026-03-25 | 18.95 | 19.08 | 18.95 | 19.08 | +0.421% | 14,280 | -2.830% |
| 2026-03-24 | 18.60 | 19.09 | 18.60 | 19.00 | +1.010% | 16,737 | -2.421% |
| 2026-03-23 | 18.74 | 18.91 | 18.68 | 18.81 | +0.481% | 22,216 | -1.435% |
| 2026-03-20 | 18.81 | 18.99 | 18.50 | 18.72 | -1.110% | 29,471 | -0.961% |
| 2026-03-19 | 19.00 | 19.07 | 18.86 | 18.93 | -0.473% | 20,720 | -2.060% |
| 2026-03-18 | 19.12 | 19.15 | 19.00 | 19.02 | -0.782% | 16,383 | -2.524% |
| 2026-03-17 | 19.21 | 19.27 | 19.11 | 19.17 | -0.208% | 17,692 | -3.286% |
| 2026-03-16 | 19.24 | 19.35 | 19.21 | 19.21 | 0.000% | 15,449 | -3.488% |
| 2026-03-13 | 19.31 | 19.34 | 19.20 | 19.21 | -0.724% | 17,302 | -3.488% |
| 2026-03-12 | 19.36 | 19.39 | 19.30 | 19.35 | -0.155% | 18,899 | -4.186% |
| 2026-03-11 | 19.34 | 19.39 | 19.23 | 19.38 | +0.415% | 29,633 | -4.334% |
| 2026-03-10 | 19.35 | 19.39 | 19.22 | 19.30 | +0.156% | 14,678 | -3.938% |
| 2026-03-09 | 19.31 | 19.40 | 19.20 | 19.27 | +0.104% | 15,999 | -3.788% |
| 2026-03-06 | 19.33 | 19.40 | 19.07 | 19.25 | -0.414% | 19,693 | -3.688% |
| 2026-03-05 | 19.43 | 19.49 | 19.30 | 19.33 | -0.103% | 9,299 | -4.087% |
| 2026-03-04 | 19.42 | 19.55 | 19.35 | 19.35 | -0.565% | 15,397 | -4.186% |
| 2026-03-03 | 19.43 | 19.53 | 19.40 | 19.46 | -0.460% | 12,034 | -4.728% |
| 2026-03-02 | 19.22 | 19.59 | 19.22 | 19.55 | +0.308% | 22,646 | -5.166% |
| 2026-02-27 | 19.26 | 19.49 | 19.22 | 19.49 | +0.984% | 52,079 | -4.874% |
| 2026-02-26 | 19.45 | 19.45 | 19.17 | 19.30 | -0.771% | 77,637 | -3.938% |
| 2026-02-25 | 19.50 | 19.60 | 19.36 | 19.45 | -0.917% | 29,794 | -4.679% |
| 2026-02-24 | 19.60 | 19.67 | 19.54 | 19.63 | -0.102% | 26,435 | -5.553% |
| 2026-02-23 | 19.75 | 19.75 | 19.58 | 19.65 | -0.557% | 44,367 | -5.649% |
| 2026-02-20 | 19.80 | 19.86 | 19.74 | 19.76 | -0.303% | 16,295 | -6.174% |
| 2026-02-19 | 19.91 | 19.91 | 19.81 | 19.82 | -0.252% | 22,693 | -6.458% |
| 2026-02-18 | 19.80 | 19.95 | 19.80 | 19.87 | +0.101% | 20,862 | -6.694% |
| 2026-02-17 | 19.72 | 19.88 | 19.72 | 19.85 | +0.252% | 9,066 | -6.599% |
| 2026-02-13 | 19.79 | 19.88 | 19.72 | 19.80 | -1.098% | 9,777 | -6.364% |
| 2026-02-12 | 20.07 | 20.10 | 20.00 | 20.02 | -0.348% | 16,293 | -7.393% |
| 2026-02-11 | 20.19 | 20.20 | 20.02 | 20.09 | -0.248% | 17,162 | -7.715% |
| 2026-02-10 | 20.06 | 20.18 | 20.04 | 20.14 | +0.549% | 18,147 | -7.944% |
| 2026-02-09 | 19.99 | 20.06 | 19.97 | 20.03 | +0.301% | 11,904 | -7.439% |
| 2026-02-06 | 19.84 | 20.00 | 19.84 | 19.97 | +0.808% | 16,260 | -7.161% |
| 2026-02-05 | 19.75 | 19.89 | 19.72 | 19.81 | +0.101% | 16,793 | -6.411% |
| 2026-02-04 | 19.82 | 19.86 | 19.75 | 19.79 | -0.051% | 18,855 | -6.316% |
| 2026-02-03 | 19.90 | 20.12 | 19.72 | 19.80 | -0.503% | 33,084 | -6.364% |
| 2026-02-02 | 20.00 | 20.16 | 19.90 | 19.90 | -0.301% | 17,285 | -6.834% |
| 2026-01-30 | 20.15 | 20.15 | 19.95 | 19.96 | -0.697% | 49,530 | -7.114% |
| 2026-01-29 | 19.95 | 20.19 | 19.85 | 20.10 | +0.500% | 42,176 | -7.761% |
| 2026-01-28 | 20.00 | 20.10 | 19.93 | 20.00 | -0.249% | 7,448 | -7.300% |
| 2026-01-27 | 19.96 | 20.08 | 19.92 | 20.05 | +0.754% | 20,739 | -7.531% |
| 2026-01-26 | 19.85 | 19.95 | 19.85 | 19.90 | +0.353% | 17,437 | -6.834% |
| 2026-01-23 | 19.87 | 20.09 | 19.78 | 19.83 | -0.402% | 47,884 | -6.505% |
| 2026-01-22 | 19.87 | 19.93 | 19.80 | 19.91 | +0.353% | 25,063 | -6.881% |
| 2026-01-21 | 19.76 | 19.88 | 19.66 | 19.84 | +0.405% | 34,522 | -6.552% |
| 2026-01-20 | 19.90 | 19.92 | 19.65 | 19.76 | -1.200% | 34,873 | -6.174% |
| 2026-01-16 | 20.10 | 20.13 | 19.94 | 20.00 | -0.498% | 27,160 | -7.300% |
| 2026-01-15 | 20.07 | 20.23 | 19.96 | 20.10 | +0.601% | 34,093 | -7.761% |
| 2026-01-14 | 19.97 | 20.00 | 19.83 | 19.98 | +0.150% | 21,264 | -7.207% |
| 2026-01-13 | 19.96 | 20.12 | 19.91 | 19.95 | -0.050% | 24,609 | -7.068% |
| 2026-01-12 | 20.11 | 20.11 | 19.86 | 19.96 | -0.845% | 49,077 | -7.114% |
| 2026-01-09 | 20.24 | 20.34 | 20.04 | 20.13 | -0.494% | 15,975 | -7.899% |
| 2026-01-08 | 20.20 | 20.42 | 20.20 | 20.23 | -0.296% | 35,301 | -8.354% |
| 2026-01-07 | 20.03 | 20.29 | 19.95 | 20.29 | +1.349% | 27,761 | -8.625% |
| 2026-01-06 | 19.93 | 20.12 | 19.90 | 20.02 | +0.200% | 10,226 | -7.393% |
| 2026-01-05 | 19.96 | 20.11 | 19.93 | 19.98 | +0.150% | 16,448 | -7.207% |
| 2026-01-02 | 19.82 | 19.99 | 19.80 | 19.95 | +0.859% | 14,084 | -7.068% |
| 2025-12-31 | 19.80 | 19.93 | 19.57 | 19.78 | -0.101% | 59,763 | -6.269% |
| 2025-12-30 | 19.83 | 19.98 | 19.77 | 19.80 | -0.352% | 21,276 | -6.364% |
| 2025-12-29 | 19.85 | 20.06 | 19.81 | 19.87 | -0.251% | 65,767 | -6.694% |
| 2025-12-26 | 20.07 | 20.07 | 19.88 | 19.92 | -0.100% | 12,359 | -6.928% |
| 2025-12-24 | 20.00 | 20.24 | 19.94 | 19.94 | -0.350% | 15,927 | -7.021% |
| 2025-12-23 | 20.09 | 20.21 | 19.92 | 20.01 | -0.299% | 27,554 | -7.346% |
| 2025-12-22 | 20.20 | 20.27 | 19.85 | 20.07 | -0.889% | 42,581 | -7.623% |
| 2025-12-19 | 20.13 | 20.38 | 20.12 | 20.25 | +0.297% | 19,928 | -8.444% |
| 2025-12-18 | 20.19 | 20.39 | 20.11 | 20.19 | +0.199% | 50,550 | -8.172% |
| 2025-12-17 | 20.13 | 20.27 | 20.10 | 20.15 | -0.395% | 17,053 | -7.990% |
| 2025-12-16 | 20.12 | 20.28 | 20.11 | 20.23 | +0.547% | 18,877 | -8.354% |
| 2025-12-15 | 20.37 | 20.37 | 20.10 | 20.12 | -0.691% | 26,595 | -7.853% |
| 2025-12-12 | 20.44 | 20.51 | 20.26 | 20.26 | -1.133% | 22,835 | -8.490% |
| 2025-12-11 | 20.30 | 20.51 | 20.23 | 20.49 | +0.683% | 15,310 | -9.526% |
| 2025-12-10 | 20.26 | 20.39 | 20.23 | 20.35 | +0.459% | 14,711 | -8.908% |
| 2025-12-09 | 20.21 | 20.40 | 20.21 | 20.26 | +0.247% | 16,801 | -8.490% |
| 2025-12-08 | 20.21 | 20.32 | 20.10 | 20.21 | -0.099% | 21,409 | -8.263% |
| 2025-12-05 | 20.24 | 20.39 | 20.11 | 20.23 | -0.247% | 27,829 | -8.354% |
| 2025-12-04 | 20.38 | 20.44 | 20.22 | 20.28 | -0.099% | 9,785 | -8.580% |
| 2025-12-03 | 20.26 | 20.40 | 20.21 | 20.30 | +0.445% | 10,736 | -8.670% |
| 2025-12-02 | 20.25 | 20.39 | 20.20 | 20.21 | -0.296% | 19,848 | -8.263% |
| 2025-12-01 | 20.43 | 20.43 | 20.25 | 20.27 | -0.929% | 6,477 | -8.535% |
| 2025-11-28 | 20.20 | 20.46 | 20.18 | 20.46 | +1.538% | 13,150 | -9.384% |
| 2025-11-26 | 20.11 | 20.22 | 20.01 | 20.15 | +0.249% | 8,677 | -7.990% |
| 2025-11-25 | 20.20 | 20.26 | 20.10 | 20.10 | -0.495% | 31,005 | -7.761% |
| 2025-11-24 | 20.22 | 20.31 | 20.20 | 20.20 | +0.248% | 14,030 | -8.218% |
| 2025-11-21 | 20.25 | 20.45 | 20.07 | 20.15 | -0.494% | 27,862 | -7.990% |
| 2025-11-20 | 20.54 | 20.59 | 20.20 | 20.25 | -1.220% | 28,276 | -8.444% |
| 2025-11-19 | 20.61 | 20.75 | 20.50 | 20.50 | -0.534% | 18,767 | -9.561% |
| 2025-11-18 | 20.58 | 20.80 | 20.58 | 20.61 | -0.242% | 11,196 | -10.044% |
| 2025-11-17 | 20.97 | 20.97 | 20.55 | 20.66 | -1.101% | 21,970 | -10.261% |
| 2025-11-14 | 21.23 | 21.38 | 20.84 | 20.89 | -2.200% | 20,079 | -11.249% |
| 2025-11-13 | 21.60 | 21.60 | 21.36 | 21.36 | -1.203% | 15,530 | -13.202% |
| 2025-11-12 | 21.91 | 21.91 | 21.60 | 21.62 | -1.369% | 23,529 | -14.246% |
| 2025-11-11 | 21.91 | 22.04 | 21.87 | 21.92 | -0.182% | 4,186 | -15.420% |
| 2025-11-10 | 21.93 | 22.15 | 21.88 | 21.96 | +0.137% | 14,308 | -15.574% |
| 2025-11-07 | 22.01 | 22.18 | 21.93 | 21.93 | -0.363% | 7,596 | -15.458% |
| 2025-11-06 | 22.05 | 22.07 | 21.89 | 22.01 | -0.181% | 18,087 | -15.766% |
| 2025-11-05 | 22.01 | 22.20 | 22.00 | 22.05 | +0.182% | 16,718 | -15.918% |
| 2025-11-04 | 22.10 | 22.20 | 22.01 | 22.01 | -0.407% | 12,431 | -15.766% |
| 2025-11-03 | 22.06 | 22.28 | 22.06 | 22.10 | -0.181% | 7,954 | -16.109% |
| 2025-10-31 | 22.27 | 22.31 | 22.05 | 22.14 | -0.584% | 15,463 | -16.260% |
| 2025-10-30 | 22.30 | 22.44 | 22.27 | 22.27 | -0.358% | 5,977 | -16.749% |
| 2025-10-29 | 22.22 | 22.49 | 22.22 | 22.35 | +0.449% | 5,709 | -17.047% |
| 2025-10-28 | 22.17 | 22.30 | 22.13 | 22.25 | +0.180% | 5,899 | -16.674% |
| 2025-10-27 | 22.36 | 22.36 | 22.12 | 22.21 | 0.000% | 5,738 | -16.524% |
| 2025-10-24 | 22.22 | 22.35 | 22.02 | 22.21 | -0.045% | 17,358 | -16.524% |
| 2025-10-23 | 22.35 | 22.35 | 22.22 | 22.22 | -0.359% | 11,837 | -16.562% |
| 2025-10-22 | 22.31 | 22.40 | 22.12 | 22.30 | -0.357% | 17,667 | -16.861% |
| 2025-10-21 | 22.31 | 22.49 | 22.30 | 22.38 | +0.404% | 17,625 | -17.158% |
| 2025-10-20 | 22.20 | 22.39 | 22.09 | 22.29 | +1.318% | 20,436 | -16.824% |
| 2025-10-17 | 21.70 | 22.29 | 21.65 | 22.00 | +1.852% | 140,075 | -15.727% |
| 2025-10-16 | 21.86 | 21.98 | 21.60 | 21.60 | -0.917% | 12,279 | -14.167% |
| 2025-10-15 | 21.68 | 21.91 | 21.68 | 21.80 | +0.786% | 22,780 | -14.954% |
| 2025-10-14 | 21.92 | 21.97 | 21.62 | 21.63 | -1.548% | 23,035 | -14.286% |
| 2025-10-13 | 22.08 | 22.33 | 21.97 | 21.97 | -0.588% | 30,370 | -15.612% |
| 2025-10-10 | 22.37 | 22.37 | 22.01 | 22.10 | -0.674% | 19,611 | -16.109% |
| 2025-10-09 | 22.40 | 22.50 | 22.14 | 22.25 | -0.090% | 27,749 | -16.674% |
| 2025-10-08 | 22.39 | 22.45 | 22.25 | 22.27 | -0.536% | 43,763 | -16.749% |
| 2025-10-07 | 22.57 | 22.57 | 22.22 | 22.39 | -0.178% | 19,396 | -17.195% |
| 2025-10-06 | 22.45 | 22.70 | 22.24 | 22.43 | +0.583% | 11,048 | -17.343% |
| 2025-10-03 | 22.41 | 22.48 | 22.25 | 22.30 | -0.535% | 10,551 | -16.861% |
| 2025-10-02 | 22.55 | 22.61 | 22.32 | 22.42 | -0.488% | 11,793 | -17.306% |
| 2025-10-01 | 22.67 | 22.71 | 22.43 | 22.53 | -0.967% | 19,756 | -17.710% |
| 2025-09-30 | 22.24 | 22.82 | 22.20 | 22.75 | +1.699% | 297,617 | -18.505% |
| 2025-09-29 | 22.40 | 22.41 | 22.21 | 22.37 | +0.089% | 48,735 | -17.121% |
| 2025-09-26 | 22.20 | 22.40 | 22.20 | 22.35 | +0.359% | 7,205 | -17.047% |
| 2025-09-25 | 22.23 | 22.48 | 22.02 | 22.27 | -0.336% | 36,902 | -16.749% |
| 2025-09-24 | 22.39 | 22.40 | 22.23 | 22.34 | -0.423% | 13,873 | -17.028% |
| 2025-09-23 | 22.48 | 22.48 | 22.17 | 22.44 | -0.399% | 13,591 | -17.380% |
| 2025-09-22 | 21.90 | 22.58 | 21.90 | 22.53 | +0.625% | 18,166 | -17.710% |
| 2025-09-19 | 22.28 | 22.39 | 21.86 | 22.39 | +0.314% | 13,315 | -17.195% |
| 2025-09-18 | 22.30 | 22.38 | 22.21 | 22.32 | -0.134% | 10,929 | -16.935% |
| 2025-09-17 | 22.04 | 22.43 | 21.99 | 22.35 | +1.177% | 20,658 | -17.047% |
| 2025-09-16 | 21.95 | 22.12 | 21.75 | 22.09 | +0.868% | 33,117 | -16.071% |
| 2025-09-15 | 21.86 | 21.96 | 21.80 | 21.90 | +0.183% | 18,907 | -15.342% |
| 2025-09-12 | 21.92 | 21.94 | 21.78 | 21.86 | -0.274% | 12,274 | -15.188% |
| 2025-09-11 | 21.62 | 21.93 | 21.62 | 21.92 | +1.107% | 25,845 | -15.420% |
| 2025-09-10 | 21.59 | 21.75 | 21.41 | 21.68 | +0.463% | 19,332 | -14.483% |
| 2025-09-09 | 21.32 | 21.58 | 21.32 | 21.58 | +0.512% | 10,585 | -14.087% |
| 2025-09-08 | 21.39 | 21.92 | 21.38 | 21.47 | +0.562% | 26,643 | -13.647% |
| 2025-09-05 | 21.35 | 21.43 | 21.29 | 21.35 | +0.423% | 12,136 | -13.162% |
| 2025-09-04 | 21.21 | 21.33 | 21.11 | 21.26 | +0.711% | 7,820 | -12.794% |
| 2025-09-03 | 21.03 | 21.13 | 21.01 | 21.11 | +0.668% | 18,766 | -12.174% |
| 2025-09-02 | 20.81 | 21.05 | 20.80 | 20.97 | +0.479% | 31,141 | -11.588% |
| 2025-08-29 | 20.95 | 20.97 | 20.80 | 20.87 | -0.048% | 47,907 | -11.164% |
| 2025-08-28 | 21.00 | 21.00 | 20.84 | 20.88 | -0.429% | 37,967 | -11.207% |
| 2025-08-27 | 21.00 | 21.00 | 20.87 | 20.97 | -0.285% | 19,811 | -11.588% |
| 2025-08-26 | 21.04 | 21.13 | 20.98 | 21.03 | -0.048% | 25,978 | -11.840% |
| 2025-08-25 | 21.10 | 21.10 | 20.96 | 21.04 | -0.661% | 33,381 | -11.882% |
| 2025-08-22 | 21.10 | 21.30 | 21.05 | 21.18 | +0.809% | 25,280 | -12.465% |
| 2025-08-21 | 21.05 | 21.09 | 20.97 | 21.01 | -0.190% | 22,382 | -11.756% |
| 2025-08-20 | 20.97 | 21.09 | 20.90 | 21.05 | +0.286% | 26,188 | -11.924% |
| 2025-08-19 | 20.90 | 21.08 | 20.90 | 20.99 | +0.383% | 20,746 | -11.672% |
| 2025-08-18 | 20.88 | 20.93 | 20.83 | 20.91 | -0.096% | 10,134 | -11.334% |
| 2025-08-15 | 20.94 | 20.94 | 20.85 | 20.93 | +0.144% | 4,150 | -11.419% |
| 2025-08-14 | 20.89 | 20.96 | 20.82 | 20.90 | -0.334% | 8,936 | -11.292% |
| 2025-08-13 | 20.95 | 21.03 | 20.91 | 20.97 | +0.335% | 18,225 | -11.588% |
| 2025-08-12 | 20.80 | 20.99 | 20.79 | 20.90 | +0.288% | 19,108 | -11.292% |
| 2025-08-11 | 20.75 | 20.87 | 20.72 | 20.84 | +0.434% | 25,668 | -11.036% |
| 2025-08-08 | 20.69 | 20.75 | 20.57 | 20.75 | -0.813% | 31,445 | -10.651% |
| 2025-08-07 | 21.01 | 21.01 | 20.80 | 20.92 | -0.096% | 31,883 | -11.377% |
| 2025-08-06 | 21.09 | 21.18 | 20.86 | 20.94 | -0.711% | 25,343 | -11.461% |
| 2025-08-05 | 21.07 | 21.25 | 20.70 | 21.09 | +0.142% | 20,664 | -12.091% |
| 2025-08-04 | 20.84 | 21.13 | 20.82 | 21.06 | +1.201% | 24,426 | -11.966% |
| 2025-08-01 | 20.71 | 20.93 | 20.67 | 20.81 | +0.386% | 20,628 | -10.908% |
| 2025-07-31 | 20.60 | 20.75 | 20.52 | 20.73 | +0.145% | 22,359 | -10.564% |
| 2025-07-30 | 20.67 | 20.77 | 20.61 | 20.70 | +0.048% | 15,507 | -10.435% |
| 2025-07-29 | 20.67 | 20.75 | 20.60 | 20.69 | +0.194% | 18,813 | -10.391% |
| 2025-07-28 | 20.74 | 20.75 | 20.54 | 20.65 | -0.434% | 9,417 | -10.218% |
| 2025-07-25 | 20.75 | 20.80 | 20.69 | 20.74 | -0.048% | 13,592 | -10.608% |
| 2025-07-24 | 20.75 | 20.79 | 20.65 | 20.75 | 0.000% | 16,400 | -10.651% |
| 2025-07-23 | 20.74 | 20.76 | 20.62 | 20.75 | -0.192% | 13,354 | -10.651% |
| 2025-07-22 | 20.89 | 20.90 | 20.72 | 20.79 | -0.383% | 9,390 | -10.823% |
| 2025-07-21 | 20.86 | 20.95 | 20.78 | 20.87 | +0.481% | 11,116 | -11.164% |
| 2025-07-18 | 20.70 | 20.83 | 20.64 | 20.77 | -0.048% | 22,995 | -10.737% |
| 2025-07-17 | 20.60 | 21.05 | 20.60 | 20.78 | +0.630% | 23,272 | -10.780% |
| 2025-07-16 | 20.75 | 20.80 | 20.40 | 20.65 | -0.145% | 75,885 | -10.218% |
| 2025-07-15 | 20.86 | 20.86 | 20.53 | 20.68 | -0.481% | 34,392 | -10.348% |
| 2025-07-14 | 20.95 | 20.95 | 20.65 | 20.78 | -0.859% | 28,767 | -10.780% |
| 2025-07-11 | 21.00 | 21.13 | 20.74 | 20.96 | -0.616% | 20,363 | -11.546% |
| 2025-07-10 | 20.84 | 21.10 | 20.83 | 21.09 | +1.200% | 42,157 | -12.091% |
| 2025-07-09 | 20.58 | 20.85 | 20.58 | 20.84 | +1.461% | 52,524 | -11.036% |
| 2025-07-08 | 20.42 | 20.58 | 20.41 | 20.54 | +0.195% | 35,141 | -9.737% |
| 2025-07-07 | 20.57 | 20.59 | 20.40 | 20.50 | -0.630% | 35,226 | -9.561% |
| 2025-07-03 | 20.53 | 20.70 | 20.53 | 20.63 | +0.487% | 25,827 | -10.131% |
| 2025-07-02 | 20.31 | 20.55 | 20.30 | 20.53 | +0.885% | 29,004 | -9.693% |
| 2025-07-01 | 20.24 | 20.36 | 20.10 | 20.35 | +0.743% | 96,296 | -8.894% |
| 2025-06-30 | 20.20 | 20.21 | 20.07 | 20.20 | -0.247% | 233,746 | -8.218% |
| 2025-06-27 | 20.30 | 20.44 | 20.18 | 20.25 | -0.246% | 96,972 | -8.444% |
| 2025-06-26 | 20.32 | 20.35 | 20.16 | 20.30 | +0.197% | 26,729 | -8.670% |
| 2025-06-25 | 20.42 | 20.83 | 20.16 | 20.26 | -0.978% | 30,815 | -8.490% |
| 2025-06-24 | 20.43 | 20.60 | 20.39 | 20.46 | -0.195% | 23,524 | -9.384% |
| 2025-06-23 | 20.73 | 20.80 | 20.33 | 20.50 | -0.630% | 27,829 | -9.561% |
| 2025-06-20 | 20.67 | 20.82 | 20.59 | 20.63 | -0.434% | 17,126 | -10.131% |
| 2025-06-18 | 20.72 | 20.88 | 20.63 | 20.72 | -0.624% | 20,809 | -10.521% |
| 2025-06-17 | 20.91 | 20.91 | 20.59 | 20.85 | -0.477% | 33,111 | -11.079% |
| 2025-06-16 | 21.19 | 21.20 | 20.87 | 20.95 | -0.475% | 12,866 | -11.504% |
| 2025-06-13 | 21.28 | 21.28 | 21.00 | 21.05 | -1.636% | 19,318 | -11.924% |
| 2025-06-12 | 21.36 | 21.53 | 21.12 | 21.40 | +0.329% | 12,937 | -13.365% |
| 2025-06-11 | 21.75 | 21.77 | 21.33 | 21.33 | -1.569% | 20,792 | -13.080% |
| 2025-06-10 | 21.79 | 21.87 | 21.67 | 21.67 | -0.869% | 9,402 | -14.444% |
| 2025-06-09 | 21.80 | 21.95 | 21.79 | 21.86 | 0.000% | 9,346 | -15.188% |
| 2025-06-06 | 21.90 | 22.01 | 21.80 | 21.86 | -0.410% | 9,032 | -15.188% |
| 2025-06-05 | 21.96 | 22.09 | 21.84 | 21.95 | -0.318% | 29,070 | -15.535% |
| 2025-06-04 | 22.14 | 22.14 | 21.95 | 22.02 | -0.272% | 8,300 | -15.804% |
| 2025-06-03 | 22.11 | 22.22 | 21.95 | 22.08 | +0.136% | 22,911 | -16.033% |
| 2025-06-02 | 22.15 | 22.15 | 22.00 | 22.05 | -0.407% | 20,283 | -15.918% |
| 2025-05-30 | 23.06 | 23.06 | 22.14 | 22.14 | -4.073% | 178,700 | -16.260% |
| 2025-05-29 | 23.25 | 23.35 | 23.01 | 23.08 | -0.431% | 40,579 | -19.671% |
| 2025-05-28 | 23.17 | 23.27 | 23.17 | 23.18 | -0.387% | 4,272 | -20.017% |
| 2025-05-27 | 23.45 | 23.45 | 23.13 | 23.27 | +0.129% | 15,768 | -20.327% |
| 2025-05-23 | 23.55 | 23.56 | 23.13 | 23.24 | -1.567% | 15,191 | -20.224% |
| 2025-05-22 | 23.56 | 23.75 | 23.56 | 23.61 | +0.170% | 7,995 | -21.474% |
| 2025-05-21 | 23.80 | 23.86 | 23.45 | 23.57 | -1.008% | 30,082 | -21.341% |
| 2025-05-20 | 23.83 | 23.95 | 23.76 | 23.81 | -0.084% | 13,255 | -22.134% |
| 2025-05-19 | 23.70 | 23.97 | 23.70 | 23.83 | +0.252% | 7,535 | -22.199% |
| 2025-05-16 | 23.86 | 23.86 | 23.72 | 23.77 | -0.710% | 7,249 | -22.003% |
| 2025-05-15 | 23.84 | 24.23 | 23.79 | 23.94 | +0.673% | 16,946 | -22.556% |
| 2025-05-14 | 23.66 | 23.88 | 23.66 | 23.78 | +0.507% | 30,873 | -22.035% |
| 2025-05-13 | 23.54 | 23.76 | 23.45 | 23.66 | +0.810% | 33,199 | -21.640% |
| 2025-05-12 | 23.52 | 23.62 | 23.13 | 23.47 | +0.514% | 17,808 | -21.006% |
| 2025-05-09 | 23.30 | 23.42 | 23.11 | 23.35 | -1.143% | 13,205 | -20.600% |
| 2025-05-08 | 23.48 | 23.83 | 23.48 | 23.62 | +0.382% | 8,923 | -21.507% |
| 2025-05-07 | 23.56 | 23.60 | 23.32 | 23.53 | 0.000% | 37,429 | -21.207% |
| 2025-05-06 | 23.74 | 23.91 | 23.41 | 23.53 | -1.051% | 20,808 | -21.207% |
| 2025-05-05 | 23.48 | 24.05 | 23.38 | 23.78 | +0.977% | 72,460 | -22.035% |
| 2025-05-02 | 23.36 | 23.71 | 23.00 | 23.55 | +0.727% | 32,000 | -21.274% |
| 2025-05-01 | 22.97 | 23.58 | 22.79 | 23.38 | +1.874% | 57,650 | -20.701% |
| 2025-04-30 | 22.44 | 23.02 | 22.44 | 22.95 | +1.639% | 37,668 | -19.216% |
| 2025-04-29 | 22.12 | 22.71 | 22.12 | 22.58 | +1.666% | 21,876 | -17.892% |
| 2025-04-28 | 22.10 | 22.49 | 22.02 | 22.21 | +0.498% | 24,183 | -16.524% |
| 2025-04-25 | 21.98 | 22.10 | 21.86 | 22.10 | +0.848% | 9,927 | -16.109% |
| 2025-04-24 | 21.88 | 21.96 | 21.76 | 21.91 | +1.168% | 11,987 | -15.397% |
| 2025-04-23 | 21.89 | 21.89 | 21.66 | 21.66 | -0.225% | 3,799 | -14.409% |
| 2025-04-22 | 21.73 | 21.77 | 21.42 | 21.71 | +0.602% | 6,586 | -14.602% |
| 2025-04-21 | 21.43 | 21.66 | 21.41 | 21.58 | -0.231% | 10,951 | -14.087% |
| 2025-04-17 | 21.14 | 21.64 | 21.14 | 21.63 | +1.406% | 19,947 | -14.286% |
| 2025-04-16 | 21.12 | 21.33 | 21.10 | 21.33 | +0.947% | 6,550 | -13.080% |
| 2025-04-15 | 20.80 | 21.19 | 20.80 | 21.13 | +0.956% | 10,140 | -12.257% |
| 2025-04-14 | 20.78 | 20.96 | 20.78 | 20.93 | 0.000% | 9,571 | -11.419% |