TFC/PO
Truist Financial Corporation Depositary Shares, Each Representing a 1/1,000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.65USD0.000%(0.00)39,841
After-hoursOct 2, 2026 4:10:30 PM EDT
18.65USD0.000%(0.00)
TFC/PO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.74 | 18.95 | 18.61 | 18.65 | -1.218% | 82,159 | 0.000% |
| 2026-10-01 | 18.20 | 18.90 | 18.13 | 18.88 | +3.622% | 110,521 | -1.218% |
| 2026-09-30 | 18.62 | 18.64 | 18.10 | 18.22 | -1.407% | 125,344 | +2.360% |
| 2026-09-29 | 18.63 | 18.77 | 18.41 | 18.48 | -1.176% | 81,431 | +0.920% |
| 2026-09-28 | 18.69 | 18.74 | 18.60 | 18.70 | -0.213% | 61,961 | -0.267% |
| 2026-09-25 | 18.95 | 19.22 | 18.65 | 18.74 | -1.730% | 111,743 | -0.480% |
| 2026-09-24 | 19.20 | 19.34 | 19.00 | 19.07 | -1.089% | 142,818 | -2.202% |
| 2026-09-23 | 19.10 | 19.31 | 18.86 | 19.28 | +0.208% | 162,278 | -3.268% |
| 2026-09-22 | 19.26 | 19.33 | 19.15 | 19.24 | -0.052% | 44,523 | -3.067% |
| 2026-09-21 | 19.41 | 19.48 | 19.25 | 19.25 | -0.311% | 64,843 | -3.117% |
| 2026-09-18 | 19.31 | 19.43 | 19.21 | 19.31 | -0.103% | 40,913 | -3.418% |
| 2026-09-17 | 19.58 | 19.58 | 19.24 | 19.33 | -0.617% | 80,997 | -3.518% |
| 2026-09-16 | 18.81 | 19.45 | 18.71 | 19.45 | +3.955% | 148,155 | -4.113% |
| 2026-09-15 | 19.02 | 19.14 | 18.45 | 18.71 | -2.093% | 538,086 | -0.321% |
| 2026-09-14 | 19.22 | 19.23 | 19.11 | 19.11 | -0.624% | 55,162 | -2.407% |
| 2026-09-11 | 19.33 | 19.45 | 19.21 | 19.23 | -0.517% | 57,966 | -3.016% |
| 2026-09-10 | 19.08 | 19.33 | 18.89 | 19.33 | +0.993% | 97,178 | -3.518% |
| 2026-09-09 | 19.12 | 19.32 | 19.11 | 19.14 | -0.416% | 74,109 | -2.560% |
| 2026-09-08 | 19.18 | 19.31 | 19.12 | 19.22 | +0.209% | 30,838 | -2.966% |
| 2026-09-04 | 19.20 | 19.31 | 19.11 | 19.18 | -0.156% | 128,702 | -2.763% |
| 2026-09-03 | 19.41 | 19.50 | 19.20 | 19.21 | -1.285% | 33,538 | -2.915% |
| 2026-09-02 | 19.26 | 19.46 | 19.18 | 19.46 | +1.038% | 63,212 | -4.162% |
| 2026-09-01 | 19.33 | 19.55 | 19.16 | 19.26 | -0.362% | 68,226 | -3.167% |
| 2026-08-31 | 19.36 | 19.44 | 19.21 | 19.33 | -0.207% | 57,648 | -3.518% |
| 2026-08-28 | 19.42 | 19.58 | 19.29 | 19.37 | -0.155% | 55,362 | -3.717% |
| 2026-08-27 | 19.60 | 19.60 | 19.33 | 19.40 | -1.020% | 94,475 | -3.866% |
| 2026-08-26 | 19.50 | 19.61 | 19.45 | 19.60 | +0.153% | 72,388 | -4.847% |
| 2026-08-25 | 19.63 | 19.71 | 19.50 | 19.57 | +0.051% | 39,720 | -4.701% |
| 2026-08-24 | 19.40 | 19.59 | 19.38 | 19.56 | +1.138% | 92,409 | -4.652% |
| 2026-08-21 | 19.51 | 19.65 | 19.34 | 19.34 | -1.175% | 29,361 | -3.568% |
| 2026-08-20 | 19.42 | 19.61 | 19.40 | 19.57 | +0.154% | 50,903 | -4.701% |
| 2026-08-19 | 19.50 | 19.65 | 19.41 | 19.54 | +0.826% | 62,231 | -4.555% |
| 2026-08-18 | 19.60 | 19.60 | 19.31 | 19.38 | -1.324% | 44,037 | -3.767% |
| 2026-08-17 | 19.87 | 19.87 | 19.64 | 19.64 | -1.158% | 42,172 | -5.041% |
| 2026-08-14 | 19.83 | 19.87 | 19.76 | 19.87 | -1.682% | 48,964 | -6.140% |
| 2026-08-13 | 20.16 | 20.21 | 20.14 | 20.21 | +0.397% | 51,152 | -7.719% |
| 2026-08-12 | 20.11 | 20.16 | 20.07 | 20.13 | +0.099% | 40,165 | -7.352% |
| 2026-08-11 | 20.10 | 20.21 | 20.09 | 20.11 | -0.050% | 41,338 | -7.260% |
| 2026-08-10 | 20.23 | 20.23 | 20.08 | 20.12 | -0.050% | 51,132 | -7.306% |
| 2026-08-07 | 20.23 | 20.29 | 20.13 | 20.13 | -0.396% | 37,804 | -7.352% |
| 2026-08-06 | 20.27 | 20.34 | 20.21 | 20.21 | -0.688% | 48,584 | -7.719% |
| 2026-08-05 | 20.45 | 20.45 | 20.29 | 20.35 | -0.245% | 39,714 | -8.354% |
| 2026-08-04 | 20.43 | 20.47 | 20.37 | 20.40 | -0.025% | 46,955 | -8.578% |
| 2026-08-03 | 20.40 | 20.49 | 20.37 | 20.41 | +0.123% | 38,870 | -8.601% |
| 2026-07-31 | 20.42 | 20.53 | 20.38 | 20.38 | -0.634% | 75,199 | -8.489% |
| 2026-07-30 | 20.37 | 20.51 | 20.36 | 20.51 | +0.589% | 36,610 | -9.069% |
| 2026-07-29 | 20.42 | 20.45 | 20.31 | 20.39 | -0.245% | 32,266 | -8.534% |
| 2026-07-28 | 20.32 | 20.50 | 20.29 | 20.44 | +0.442% | 33,886 | -8.757% |
| 2026-07-27 | 20.32 | 20.36 | 20.25 | 20.35 | +0.345% | 29,316 | -8.354% |
| 2026-07-24 | 20.29 | 20.38 | 20.26 | 20.28 | -0.344% | 80,832 | -8.037% |
| 2026-07-23 | 20.42 | 20.45 | 20.28 | 20.35 | -0.635% | 39,978 | -8.354% |
| 2026-07-22 | 20.52 | 20.54 | 20.42 | 20.48 | -0.098% | 39,518 | -8.936% |
| 2026-07-21 | 20.49 | 20.55 | 20.44 | 20.50 | -0.097% | 41,948 | -9.024% |
| 2026-07-20 | 20.41 | 20.54 | 20.41 | 20.52 | +0.293% | 75,108 | -9.113% |
| 2026-07-17 | 20.39 | 20.47 | 20.36 | 20.46 | +0.196% | 45,876 | -8.847% |
| 2026-07-16 | 20.43 | 20.52 | 20.39 | 20.42 | -0.400% | 35,226 | -8.668% |
| 2026-07-15 | 20.46 | 20.55 | 20.44 | 20.50 | +0.186% | 21,979 | -9.033% |
| 2026-07-14 | 20.53 | 20.53 | 20.41 | 20.46 | +0.262% | 26,911 | -8.864% |
| 2026-07-13 | 20.41 | 20.46 | 20.35 | 20.41 | -0.339% | 26,157 | -8.626% |
| 2026-07-10 | 20.43 | 20.49 | 20.35 | 20.48 | +0.220% | 36,981 | -8.936% |
| 2026-07-09 | 20.43 | 20.49 | 20.41 | 20.43 | +0.024% | 30,023 | -8.735% |
| 2026-07-08 | 20.63 | 20.63 | 20.40 | 20.43 | -0.921% | 42,539 | -8.713% |
| 2026-07-07 | 20.65 | 20.70 | 20.59 | 20.62 | -0.386% | 25,779 | -9.554% |
| 2026-07-06 | 20.65 | 20.73 | 20.62 | 20.70 | +0.194% | 23,470 | -9.903% |
| 2026-07-02 | 20.62 | 20.68 | 20.60 | 20.66 | +0.145% | 29,329 | -9.729% |
| 2026-07-01 | 20.41 | 20.63 | 20.40 | 20.63 | +0.536% | 49,174 | -9.598% |
| 2026-06-30 | 20.43 | 20.52 | 20.27 | 20.52 | +0.342% | 245,118 | -9.113% |
| 2026-06-29 | 20.38 | 20.54 | 20.37 | 20.45 | +0.393% | 57,681 | -8.802% |
| 2026-06-26 | 20.28 | 20.44 | 20.28 | 20.37 | -0.391% | 73,149 | -8.444% |
| 2026-06-25 | 20.63 | 20.64 | 20.41 | 20.45 | -0.776% | 75,943 | -8.802% |
| 2026-06-24 | 20.65 | 20.70 | 20.57 | 20.61 | 0.000% | 33,517 | -9.510% |
| 2026-06-23 | 20.61 | 20.70 | 20.60 | 20.61 | -0.242% | 27,052 | -9.510% |
| 2026-06-22 | 20.80 | 20.92 | 20.61 | 20.66 | -0.816% | 58,628 | -9.729% |
| 2026-06-18 | 20.84 | 20.98 | 20.82 | 20.83 | +0.096% | 18,353 | -10.466% |
| 2026-06-17 | 20.86 | 20.98 | 20.79 | 20.81 | -0.431% | 143,104 | -10.380% |
| 2026-06-16 | 20.96 | 20.96 | 20.83 | 20.90 | -0.143% | 43,062 | -10.766% |
| 2026-06-15 | 20.81 | 20.93 | 20.78 | 20.93 | +0.722% | 30,504 | -10.893% |
| 2026-06-12 | 20.86 | 20.87 | 20.77 | 20.78 | -0.240% | 19,270 | -10.250% |
| 2026-06-11 | 20.71 | 20.87 | 20.71 | 20.83 | +0.579% | 38,721 | -10.466% |
| 2026-06-10 | 20.78 | 20.82 | 20.71 | 20.71 | -0.481% | 22,562 | -9.947% |
| 2026-06-09 | 20.84 | 20.89 | 20.71 | 20.81 | -0.359% | 29,942 | -10.380% |
| 2026-06-08 | 20.88 | 20.98 | 20.82 | 20.89 | -0.096% | 34,360 | -10.701% |
| 2026-06-05 | 20.96 | 20.97 | 20.87 | 20.91 | -0.500% | 44,593 | -10.787% |
| 2026-06-04 | 20.97 | 21.10 | 20.91 | 21.01 | -0.190% | 18,238 | -11.233% |
| 2026-06-03 | 20.97 | 21.06 | 20.88 | 21.05 | +0.238% | 123,126 | -11.401% |
| 2026-06-02 | 21.03 | 21.06 | 20.95 | 21.00 | -0.333% | 40,690 | -11.190% |
| 2026-06-01 | 21.15 | 21.16 | 21.03 | 21.07 | +0.048% | 30,689 | -11.486% |
| 2026-05-29 | 21.18 | 21.23 | 21.06 | 21.06 | -0.567% | 44,798 | -11.443% |
| 2026-05-28 | 21.03 | 21.18 | 21.01 | 21.18 | +0.522% | 29,275 | -11.945% |
| 2026-05-27 | 20.96 | 21.12 | 20.95 | 21.07 | +0.381% | 44,644 | -11.486% |
| 2026-05-26 | 20.93 | 20.99 | 20.83 | 20.99 | +0.768% | 50,501 | -11.148% |
| 2026-05-22 | 20.82 | 20.87 | 20.72 | 20.83 | +0.192% | 27,749 | -10.466% |
| 2026-05-21 | 20.82 | 20.91 | 20.67 | 20.79 | -0.096% | 63,052 | -10.293% |
| 2026-05-20 | 20.74 | 20.90 | 20.74 | 20.81 | +0.338% | 47,280 | -10.380% |
| 2026-05-19 | 20.86 | 20.97 | 20.74 | 20.74 | -0.955% | 40,208 | -10.077% |
| 2026-05-18 | 21.00 | 21.00 | 20.85 | 20.94 | +0.143% | 73,807 | -10.936% |
| 2026-05-15 | 21.03 | 21.03 | 20.91 | 20.91 | -0.947% | 48,136 | -10.808% |
| 2026-05-14 | 21.16 | 21.18 | 21.11 | 21.11 | -0.189% | 19,909 | -11.653% |
| 2026-05-13 | 21.23 | 21.23 | 21.09 | 21.15 | -0.051% | 22,835 | -11.820% |
| 2026-05-12 | 21.21 | 21.26 | 21.13 | 21.16 | -0.467% | 34,295 | -11.865% |
| 2026-05-11 | 21.20 | 21.29 | 21.20 | 21.26 | +0.094% | 32,620 | -12.277% |
| 2026-05-08 | 21.27 | 21.29 | 21.15 | 21.24 | -1.484% | 36,699 | -12.194% |
| 2026-05-07 | 21.61 | 21.61 | 21.48 | 21.56 | -0.093% | 23,160 | -13.497% |
| 2026-05-06 | 21.48 | 21.60 | 21.48 | 21.58 | +0.606% | 30,682 | -13.577% |
| 2026-05-05 | 21.45 | 21.48 | 21.40 | 21.45 | +0.327% | 28,728 | -13.054% |
| 2026-05-04 | 21.55 | 21.55 | 21.36 | 21.38 | -0.651% | 36,233 | -12.769% |
| 2026-05-01 | 21.49 | 21.63 | 21.49 | 21.52 | +0.140% | 21,761 | -13.336% |
| 2026-04-30 | 21.38 | 21.56 | 21.37 | 21.49 | +0.421% | 33,076 | -13.215% |
| 2026-04-29 | 21.55 | 21.57 | 21.37 | 21.40 | -0.834% | 24,855 | -12.850% |
| 2026-04-28 | 21.57 | 21.62 | 21.52 | 21.58 | 0.000% | 22,613 | -13.577% |
| 2026-04-27 | 21.57 | 21.64 | 21.57 | 21.58 | -0.092% | 43,129 | -13.577% |
| 2026-04-24 | 21.55 | 21.60 | 21.50 | 21.60 | +0.208% | 42,366 | -13.657% |
| 2026-04-23 | 21.54 | 21.61 | 21.50 | 21.55 | -0.070% | 27,388 | -13.477% |
| 2026-04-22 | 21.51 | 21.62 | 21.47 | 21.57 | +0.465% | 20,597 | -13.537% |
| 2026-04-21 | 21.58 | 21.63 | 21.47 | 21.47 | -0.509% | 33,127 | -13.135% |
| 2026-04-20 | 21.64 | 21.74 | 21.58 | 21.58 | -0.553% | 34,295 | -13.577% |
| 2026-04-17 | 21.72 | 21.83 | 21.64 | 21.70 | +0.185% | 53,350 | -14.055% |
| 2026-04-16 | 21.77 | 21.77 | 21.66 | 21.66 | -0.414% | 36,893 | -13.897% |
| 2026-04-15 | 21.68 | 21.78 | 21.57 | 21.75 | +0.648% | 35,535 | -14.253% |
| 2026-04-14 | 21.48 | 21.67 | 21.44 | 21.61 | +0.699% | 47,313 | -13.697% |
| 2026-04-13 | 21.27 | 21.50 | 21.20 | 21.46 | +0.751% | 77,681 | -13.094% |
| 2026-04-10 | 21.22 | 21.37 | 21.17 | 21.30 | +0.141% | 55,202 | -12.441% |
| 2026-04-09 | 21.14 | 21.31 | 21.14 | 21.27 | +0.472% | 30,607 | -12.318% |
| 2026-04-08 | 21.16 | 21.42 | 21.16 | 21.17 | +1.050% | 36,713 | -11.904% |
| 2026-04-07 | 20.82 | 20.95 | 20.75 | 20.95 | +0.624% | 37,066 | -10.979% |
| 2026-04-06 | 20.77 | 20.89 | 20.77 | 20.82 | -0.192% | 26,020 | -10.423% |
| 2026-04-02 | 20.62 | 20.86 | 20.62 | 20.86 | +0.724% | 31,580 | -10.594% |
| 2026-04-01 | 20.57 | 20.85 | 20.53 | 20.71 | +0.681% | 65,541 | -9.947% |
| 2026-03-31 | 20.83 | 20.83 | 20.51 | 20.57 | -0.532% | 189,524 | -9.334% |
| 2026-03-30 | 20.81 | 20.90 | 20.65 | 20.68 | -0.385% | 52,555 | -9.816% |
| 2026-03-27 | 20.91 | 20.95 | 20.70 | 20.76 | -0.907% | 55,015 | -10.164% |
| 2026-03-26 | 20.93 | 21.09 | 20.81 | 20.95 | -0.380% | 33,924 | -10.979% |
| 2026-03-25 | 20.98 | 21.12 | 20.97 | 21.03 | +0.622% | 31,764 | -11.317% |
| 2026-03-24 | 20.86 | 20.98 | 20.78 | 20.90 | -0.096% | 30,386 | -10.766% |
| 2026-03-23 | 20.95 | 21.02 | 20.83 | 20.92 | +0.192% | 35,606 | -10.851% |
| 2026-03-20 | 21.27 | 21.27 | 20.88 | 20.88 | -1.834% | 22,776 | -10.680% |
| 2026-03-19 | 21.19 | 21.32 | 21.16 | 21.27 | +0.188% | 34,039 | -12.318% |
| 2026-03-18 | 21.36 | 21.37 | 21.23 | 21.23 | -0.678% | 35,745 | -12.153% |
| 2026-03-17 | 21.34 | 21.38 | 21.26 | 21.38 | +0.683% | 32,723 | -12.749% |
| 2026-03-16 | 21.36 | 21.36 | 21.20 | 21.23 | -0.141% | 55,557 | -12.153% |
| 2026-03-13 | 21.48 | 21.48 | 21.23 | 21.26 | -0.468% | 44,816 | -12.277% |
| 2026-03-12 | 21.59 | 21.59 | 21.31 | 21.36 | -1.065% | 70,970 | -12.687% |
| 2026-03-11 | 21.64 | 21.75 | 21.55 | 21.59 | -0.277% | 30,867 | -13.617% |
| 2026-03-10 | 21.65 | 21.74 | 21.65 | 21.65 | 0.000% | 26,018 | -13.857% |
| 2026-03-09 | 21.68 | 21.68 | 21.62 | 21.65 | -0.642% | 43,345 | -13.857% |
| 2026-03-06 | 21.66 | 21.85 | 21.66 | 21.79 | -0.557% | 40,387 | -14.410% |
| 2026-03-05 | 21.98 | 22.02 | 21.91 | 21.91 | -0.760% | 17,758 | -14.887% |
| 2026-03-04 | 21.95 | 22.08 | 21.95 | 22.08 | +0.318% | 34,256 | -15.534% |
| 2026-03-03 | 21.75 | 22.02 | 21.75 | 22.01 | 0.000% | 33,196 | -15.266% |
| 2026-03-02 | 21.87 | 22.10 | 21.73 | 22.01 | +0.594% | 54,073 | -15.266% |
| 2026-02-27 | 21.94 | 22.02 | 21.65 | 21.88 | -0.410% | 111,218 | -14.762% |
| 2026-02-26 | 22.09 | 22.09 | 21.92 | 21.97 | -0.136% | 32,029 | -15.112% |
| 2026-02-25 | 22.02 | 22.09 | 21.97 | 22.00 | -0.091% | 23,108 | -15.227% |
| 2026-02-24 | 22.04 | 22.04 | 21.87 | 22.02 | +0.136% | 27,604 | -15.304% |
| 2026-02-23 | 22.12 | 22.14 | 21.97 | 21.99 | -0.272% | 30,583 | -15.189% |
| 2026-02-20 | 22.04 | 22.17 | 22.01 | 22.05 | -0.158% | 23,783 | -15.420% |
| 2026-02-19 | 22.04 | 22.17 | 21.98 | 22.09 | +0.068% | 29,815 | -15.554% |
| 2026-02-18 | 22.08 | 22.25 | 22.07 | 22.07 | -0.361% | 30,230 | -15.496% |
| 2026-02-17 | 22.05 | 22.17 | 21.96 | 22.15 | +0.819% | 26,572 | -15.801% |
| 2026-02-13 | 22.03 | 22.06 | 21.93 | 21.97 | -1.303% | 25,744 | -15.112% |
| 2026-02-12 | 22.25 | 22.35 | 22.24 | 22.26 | -0.179% | 43,367 | -16.217% |
| 2026-02-11 | 22.21 | 22.30 | 22.21 | 22.30 | +0.315% | 25,808 | -16.368% |
| 2026-02-10 | 22.09 | 22.29 | 22.09 | 22.23 | +0.725% | 40,359 | -16.104% |
| 2026-02-09 | 22.10 | 22.19 | 22.06 | 22.07 | -0.226% | 40,863 | -15.496% |
| 2026-02-06 | 22.18 | 22.24 | 22.08 | 22.12 | -0.045% | 43,039 | -15.687% |
| 2026-02-05 | 22.29 | 22.29 | 22.09 | 22.13 | -0.762% | 46,090 | -15.725% |
| 2026-02-04 | 22.29 | 22.34 | 22.18 | 22.30 | -0.179% | 32,220 | -16.368% |
| 2026-02-03 | 22.28 | 22.38 | 22.18 | 22.34 | -0.045% | 74,877 | -16.517% |
| 2026-02-02 | 22.34 | 22.38 | 22.25 | 22.35 | +0.449% | 30,244 | -16.555% |
| 2026-01-30 | 22.39 | 22.41 | 22.25 | 22.25 | -0.670% | 74,841 | -16.180% |
| 2026-01-29 | 22.30 | 22.45 | 22.27 | 22.40 | +0.539% | 80,335 | -16.741% |
| 2026-01-28 | 22.36 | 22.37 | 22.27 | 22.28 | -0.361% | 23,644 | -16.293% |
| 2026-01-27 | 22.41 | 22.48 | 22.35 | 22.36 | -0.086% | 38,583 | -16.595% |
| 2026-01-26 | 22.49 | 22.49 | 22.36 | 22.38 | -0.489% | 42,419 | -16.667% |
| 2026-01-23 | 22.33 | 22.49 | 22.33 | 22.49 | +0.447% | 42,395 | -17.074% |
| 2026-01-22 | 22.27 | 22.46 | 22.27 | 22.39 | +0.652% | 35,168 | -16.704% |
| 2026-01-21 | 22.11 | 22.29 | 22.09 | 22.25 | +0.611% | 31,317 | -16.161% |
| 2026-01-20 | 22.19 | 22.25 | 22.04 | 22.11 | -0.896% | 120,648 | -15.649% |
| 2026-01-16 | 22.31 | 22.38 | 22.20 | 22.31 | +0.013% | 32,673 | -16.405% |
| 2026-01-15 | 22.15 | 22.35 | 22.04 | 22.31 | +1.120% | 44,976 | -16.394% |
| 2026-01-14 | 22.02 | 22.13 | 21.98 | 22.06 | +0.182% | 28,888 | -15.458% |
| 2026-01-13 | 21.93 | 22.10 | 21.89 | 22.02 | +0.433% | 51,577 | -15.304% |
| 2026-01-12 | 21.78 | 21.99 | 21.78 | 21.93 | +0.620% | 39,542 | -14.937% |
| 2026-01-09 | 21.80 | 22.00 | 21.73 | 21.79 | -0.137% | 42,602 | -14.410% |
| 2026-01-08 | 21.85 | 21.93 | 21.81 | 21.82 | -0.302% | 46,438 | -14.528% |
| 2026-01-07 | 21.91 | 21.95 | 21.85 | 21.89 | +0.074% | 25,240 | -14.786% |
| 2026-01-06 | 21.98 | 21.98 | 21.82 | 21.87 | -0.771% | 39,880 | -14.723% |
| 2026-01-05 | 21.86 | 22.08 | 21.80 | 22.04 | +1.240% | 101,214 | -15.381% |
| 2026-01-02 | 21.57 | 21.82 | 21.52 | 21.77 | +1.021% | 100,145 | -14.332% |
| 2025-12-31 | 21.47 | 21.56 | 21.47 | 21.55 | +0.373% | 59,811 | -13.457% |
| 2025-12-30 | 21.40 | 21.60 | 21.39 | 21.47 | +0.140% | 80,201 | -13.135% |
| 2025-12-29 | 21.42 | 21.54 | 21.40 | 21.44 | -0.140% | 45,669 | -13.013% |
| 2025-12-26 | 21.42 | 21.60 | 21.42 | 21.47 | +0.000% | 44,007 | -13.135% |
| 2025-12-24 | 21.43 | 21.50 | 21.40 | 21.47 | +0.186% | 38,896 | -13.134% |
| 2025-12-23 | 21.35 | 21.50 | 21.25 | 21.43 | +0.375% | 75,545 | -12.972% |
| 2025-12-22 | 21.44 | 21.53 | 21.35 | 21.35 | -0.559% | 94,069 | -12.646% |
| 2025-12-19 | 21.39 | 21.51 | 21.38 | 21.47 | -0.093% | 42,569 | -13.135% |
| 2025-12-18 | 21.35 | 21.50 | 21.31 | 21.49 | +0.750% | 104,366 | -13.215% |
| 2025-12-17 | 21.30 | 21.38 | 21.21 | 21.33 | -0.187% | 98,878 | -12.564% |
| 2025-12-16 | 21.37 | 21.45 | 21.27 | 21.37 | -0.373% | 54,860 | -12.728% |
| 2025-12-15 | 21.43 | 21.48 | 21.39 | 21.45 | +0.187% | 66,797 | -13.054% |
| 2025-12-12 | 21.49 | 21.58 | 21.37 | 21.41 | -0.742% | 55,637 | -12.891% |
| 2025-12-11 | 21.45 | 21.58 | 21.45 | 21.57 | +0.559% | 42,923 | -13.537% |
| 2025-12-10 | 21.38 | 21.50 | 21.38 | 21.45 | +0.140% | 45,990 | -13.054% |
| 2025-12-09 | 21.38 | 21.49 | 21.36 | 21.42 | +0.185% | 92,169 | -12.932% |
| 2025-12-08 | 21.43 | 21.47 | 21.27 | 21.38 | -0.510% | 63,350 | -12.771% |
| 2025-12-05 | 21.41 | 21.56 | 21.32 | 21.49 | +0.233% | 96,863 | -13.215% |
| 2025-12-04 | 21.44 | 21.55 | 21.42 | 21.44 | -0.233% | 53,020 | -13.013% |
| 2025-12-03 | 21.43 | 21.56 | 21.39 | 21.49 | -0.139% | 72,272 | -13.215% |
| 2025-12-02 | 21.54 | 21.58 | 21.38 | 21.52 | -0.370% | 58,614 | -13.336% |
| 2025-12-01 | 21.65 | 21.66 | 21.58 | 21.60 | -0.231% | 32,092 | -13.657% |
| 2025-11-28 | 21.80 | 21.80 | 21.64 | 21.65 | -0.414% | 19,235 | -13.857% |
| 2025-11-26 | 21.62 | 21.79 | 21.61 | 21.74 | +0.462% | 43,205 | -14.213% |
| 2025-11-25 | 21.54 | 21.68 | 21.54 | 21.64 | +0.464% | 39,592 | -13.817% |
| 2025-11-24 | 21.62 | 21.70 | 21.51 | 21.54 | -0.232% | 32,990 | -13.417% |
| 2025-11-21 | 21.58 | 21.62 | 21.43 | 21.59 | +0.371% | 36,217 | -13.617% |
| 2025-11-20 | 21.75 | 21.80 | 21.48 | 21.51 | -0.875% | 46,378 | -13.297% |
| 2025-11-19 | 21.76 | 21.76 | 21.64 | 21.70 | -0.504% | 33,552 | -14.055% |
| 2025-11-18 | 21.78 | 21.82 | 21.70 | 21.81 | +0.138% | 30,874 | -14.489% |
| 2025-11-17 | 21.93 | 21.98 | 21.57 | 21.78 | -0.684% | 55,581 | -14.371% |
| 2025-11-14 | 21.92 | 22.00 | 21.86 | 21.93 | -1.083% | 37,512 | -14.957% |
| 2025-11-13 | 22.61 | 22.61 | 22.17 | 22.17 | -1.816% | 53,521 | -15.877% |
| 2025-11-12 | 22.60 | 22.69 | 22.52 | 22.58 | -0.309% | 73,506 | -17.405% |
| 2025-11-11 | 22.62 | 22.67 | 22.52 | 22.65 | +0.310% | 37,733 | -17.660% |
| 2025-11-10 | 22.37 | 22.58 | 22.30 | 22.58 | +1.301% | 33,953 | -17.405% |
| 2025-11-07 | 22.39 | 22.39 | 22.25 | 22.29 | -0.402% | 47,082 | -16.330% |
| 2025-11-06 | 22.45 | 22.50 | 22.32 | 22.38 | -0.312% | 51,445 | -16.667% |
| 2025-11-05 | 22.36 | 22.59 | 22.30 | 22.45 | +0.313% | 52,840 | -16.927% |
| 2025-11-04 | 22.39 | 22.51 | 22.37 | 22.38 | -0.489% | 26,273 | -16.667% |
| 2025-11-03 | 22.69 | 22.69 | 22.39 | 22.49 | -0.266% | 24,739 | -17.074% |
| 2025-10-31 | 22.68 | 22.69 | 22.47 | 22.55 | -0.661% | 77,277 | -17.295% |
| 2025-10-30 | 22.89 | 22.89 | 22.65 | 22.70 | -0.873% | 51,336 | -17.841% |
| 2025-10-29 | 23.09 | 23.10 | 22.87 | 22.90 | -0.564% | 27,692 | -18.559% |
| 2025-10-28 | 23.12 | 23.12 | 23.01 | 23.03 | +0.087% | 20,706 | -19.019% |
| 2025-10-27 | 23.04 | 23.16 | 23.01 | 23.01 | +0.107% | 29,418 | -18.948% |
| 2025-10-24 | 22.98 | 23.08 | 22.96 | 22.99 | +0.154% | 32,469 | -18.861% |
| 2025-10-23 | 22.97 | 23.02 | 22.90 | 22.95 | +0.218% | 36,488 | -18.736% |
| 2025-10-22 | 23.07 | 23.17 | 22.85 | 22.90 | -0.564% | 23,607 | -18.559% |
| 2025-10-21 | 22.99 | 23.19 | 22.87 | 23.03 | +0.261% | 35,214 | -19.019% |
| 2025-10-20 | 22.95 | 23.03 | 22.86 | 22.97 | +0.834% | 19,769 | -18.807% |
| 2025-10-17 | 22.85 | 22.85 | 22.62 | 22.78 | +0.044% | 144,051 | -18.130% |
| 2025-10-16 | 23.04 | 23.17 | 22.77 | 22.77 | -1.172% | 44,506 | -18.094% |
| 2025-10-15 | 23.07 | 23.16 | 22.96 | 23.04 | +0.480% | 34,608 | -19.054% |
| 2025-10-14 | 22.83 | 23.05 | 22.81 | 22.93 | +0.087% | 25,603 | -18.666% |
| 2025-10-13 | 22.88 | 22.99 | 22.78 | 22.91 | +0.615% | 20,971 | -18.595% |
| 2025-10-10 | 23.03 | 23.05 | 22.74 | 22.77 | -0.784% | 26,314 | -18.094% |
| 2025-10-09 | 23.14 | 23.17 | 22.85 | 22.95 | -0.563% | 45,171 | -18.736% |
| 2025-10-08 | 23.10 | 23.19 | 23.08 | 23.08 | -0.173% | 18,554 | -19.194% |
| 2025-10-07 | 23.16 | 23.28 | 23.08 | 23.12 | -0.216% | 20,971 | -19.334% |
| 2025-10-06 | 23.15 | 23.26 | 23.15 | 23.17 | -0.344% | 16,712 | -19.508% |
| 2025-10-03 | 23.30 | 23.34 | 23.20 | 23.25 | -0.215% | 22,692 | -19.785% |
| 2025-10-02 | 23.26 | 23.42 | 23.15 | 23.30 | -0.043% | 26,676 | -19.957% |
| 2025-10-01 | 23.01 | 23.32 | 23.01 | 23.31 | +1.040% | 31,296 | -19.991% |
| 2025-09-30 | 23.02 | 23.10 | 22.82 | 23.07 | +0.087% | 68,570 | -19.159% |
| 2025-09-29 | 22.96 | 23.07 | 22.89 | 23.05 | +0.523% | 28,345 | -19.089% |
| 2025-09-26 | 22.87 | 23.04 | 22.87 | 22.93 | +0.131% | 16,849 | -18.666% |
| 2025-09-25 | 23.11 | 23.12 | 22.80 | 22.90 | -0.952% | 42,022 | -18.559% |
| 2025-09-24 | 23.18 | 23.23 | 23.10 | 23.12 | -0.173% | 29,162 | -19.334% |
| 2025-09-23 | 23.20 | 23.25 | 23.09 | 23.16 | -0.172% | 27,642 | -19.473% |
| 2025-09-22 | 23.23 | 23.25 | 23.07 | 23.20 | +0.043% | 24,415 | -19.612% |
| 2025-09-19 | 23.25 | 23.27 | 23.00 | 23.19 | -0.043% | 21,814 | -19.577% |
| 2025-09-18 | 23.25 | 23.27 | 23.14 | 23.20 | -0.515% | 38,760 | -19.612% |
| 2025-09-17 | 23.35 | 23.47 | 23.22 | 23.32 | -0.421% | 38,955 | -20.026% |
| 2025-09-16 | 23.33 | 23.45 | 23.22 | 23.42 | +0.379% | 29,261 | -20.362% |
| 2025-09-15 | 23.23 | 23.33 | 23.15 | 23.33 | +0.647% | 42,887 | -20.060% |
| 2025-09-12 | 23.08 | 23.18 | 23.03 | 23.18 | +0.390% | 37,043 | -19.543% |
| 2025-09-11 | 22.88 | 23.16 | 22.85 | 23.09 | +1.272% | 55,373 | -19.229% |
| 2025-09-10 | 22.86 | 22.86 | 22.70 | 22.80 | +0.264% | 27,239 | -18.202% |
| 2025-09-09 | 22.57 | 22.78 | 22.52 | 22.74 | +0.265% | 38,385 | -17.986% |
| 2025-09-08 | 22.54 | 22.69 | 22.39 | 22.68 | +1.070% | 27,256 | -17.769% |
| 2025-09-05 | 22.19 | 22.51 | 22.12 | 22.44 | +1.854% | 40,876 | -16.889% |
| 2025-09-04 | 22.03 | 22.05 | 21.97 | 22.03 | +0.463% | 16,678 | -15.348% |
| 2025-09-03 | 21.90 | 21.98 | 21.81 | 21.93 | +0.550% | 41,759 | -14.957% |
| 2025-09-02 | 21.78 | 21.92 | 21.68 | 21.81 | +0.276% | 35,573 | -14.489% |
| 2025-08-29 | 21.98 | 22.06 | 21.75 | 21.75 | -1.001% | 137,921 | -14.253% |
| 2025-08-28 | 22.10 | 22.10 | 21.97 | 21.97 | -0.407% | 33,313 | -15.112% |
| 2025-08-27 | 22.01 | 22.07 | 21.93 | 22.06 | +0.226% | 31,223 | -15.457% |
| 2025-08-26 | 22.09 | 22.09 | 21.95 | 22.01 | -0.181% | 20,144 | -15.266% |
| 2025-08-25 | 22.07 | 22.13 | 22.00 | 22.05 | +0.136% | 32,710 | -15.420% |
| 2025-08-22 | 21.83 | 22.09 | 21.83 | 22.02 | +1.148% | 35,934 | -15.304% |
| 2025-08-21 | 21.89 | 21.89 | 21.77 | 21.77 | -0.548% | 38,675 | -14.332% |
| 2025-08-20 | 21.83 | 21.89 | 21.75 | 21.89 | +0.275% | 53,698 | -14.801% |
| 2025-08-19 | 21.78 | 21.88 | 21.73 | 21.83 | +0.276% | 101,531 | -14.567% |
| 2025-08-18 | 21.57 | 21.79 | 21.57 | 21.77 | +0.647% | 52,214 | -14.332% |
| 2025-08-15 | 21.67 | 21.67 | 21.54 | 21.63 | +0.418% | 58,691 | -13.777% |
| 2025-08-14 | 21.63 | 21.69 | 21.52 | 21.54 | -0.416% | 29,691 | -13.417% |
| 2025-08-13 | 21.54 | 21.66 | 21.53 | 21.63 | +0.745% | 44,344 | -13.777% |
| 2025-08-12 | 21.44 | 21.56 | 21.44 | 21.47 | +0.140% | 45,354 | -13.135% |
| 2025-08-11 | 21.42 | 21.52 | 21.41 | 21.44 | +0.187% | 25,361 | -13.013% |
| 2025-08-08 | 21.48 | 21.48 | 21.36 | 21.40 | -1.382% | 37,415 | -12.850% |
| 2025-08-07 | 21.77 | 21.85 | 21.69 | 21.70 | -0.184% | 45,936 | -14.055% |
| 2025-08-06 | 22.00 | 22.05 | 21.70 | 21.74 | -1.047% | 42,473 | -14.213% |
| 2025-08-05 | 21.99 | 22.07 | 21.84 | 21.97 | -0.136% | 26,129 | -15.112% |
| 2025-08-04 | 21.75 | 22.00 | 21.75 | 22.00 | +1.335% | 19,990 | -15.227% |
| 2025-08-01 | 21.66 | 21.75 | 21.64 | 21.71 | 0.000% | 19,833 | -14.095% |
| 2025-07-31 | 21.45 | 21.73 | 21.45 | 21.71 | +1.401% | 61,825 | -14.095% |
| 2025-07-30 | 21.45 | 21.55 | 21.41 | 21.41 | +0.045% | 19,453 | -12.891% |
| 2025-07-29 | 21.43 | 21.47 | 21.32 | 21.40 | +0.424% | 32,712 | -12.852% |
| 2025-07-28 | 21.49 | 21.49 | 21.31 | 21.31 | -0.791% | 25,637 | -12.482% |
| 2025-07-25 | 21.45 | 21.54 | 21.45 | 21.48 | +0.079% | 47,741 | -13.175% |
| 2025-07-24 | 21.52 | 21.52 | 21.43 | 21.46 | -0.311% | 24,013 | -13.107% |
| 2025-07-23 | 21.49 | 21.58 | 21.36 | 21.53 | +0.186% | 41,525 | -13.377% |
| 2025-07-22 | 21.48 | 21.52 | 21.35 | 21.49 | -0.139% | 45,229 | -13.215% |
| 2025-07-21 | 21.63 | 21.63 | 21.48 | 21.52 | +0.186% | 36,155 | -13.336% |
| 2025-07-18 | 21.65 | 21.65 | 21.46 | 21.48 | -0.693% | 43,401 | -13.175% |
| 2025-07-17 | 21.25 | 21.72 | 21.20 | 21.63 | +2.125% | 139,823 | -13.777% |
| 2025-07-16 | 21.26 | 21.32 | 21.04 | 21.18 | -0.189% | 46,134 | -11.945% |
| 2025-07-15 | 21.46 | 21.46 | 21.22 | 21.22 | -1.072% | 50,850 | -12.111% |
| 2025-07-14 | 21.58 | 21.58 | 21.32 | 21.45 | -0.602% | 38,458 | -13.054% |
| 2025-07-11 | 21.61 | 21.74 | 21.55 | 21.58 | -0.323% | 42,856 | -13.577% |
| 2025-07-10 | 21.58 | 21.74 | 21.54 | 21.65 | +0.324% | 32,057 | -13.857% |
| 2025-07-09 | 21.49 | 21.63 | 21.40 | 21.58 | +0.700% | 59,161 | -13.577% |
| 2025-07-08 | 21.29 | 21.46 | 21.27 | 21.43 | +0.644% | 22,596 | -12.972% |
| 2025-07-07 | 21.39 | 21.40 | 21.24 | 21.29 | -0.547% | 62,064 | -12.412% |
| 2025-07-03 | 21.32 | 21.42 | 21.15 | 21.41 | +0.281% | 14,956 | -12.891% |
| 2025-07-02 | 21.07 | 21.35 | 20.75 | 21.35 | +1.425% | 44,068 | -12.646% |
| 2025-07-01 | 21.01 | 21.19 | 20.99 | 21.05 | +0.381% | 41,623 | -11.401% |
| 2025-06-30 | 21.03 | 21.10 | 20.93 | 20.97 | +0.191% | 103,475 | -11.063% |
| 2025-06-27 | 21.20 | 21.20 | 20.93 | 20.93 | -1.044% | 45,917 | -10.893% |
| 2025-06-26 | 21.07 | 21.15 | 20.99 | 21.15 | +0.384% | 33,420 | -11.824% |
| 2025-06-25 | 21.04 | 21.08 | 20.86 | 21.07 | +0.334% | 68,593 | -11.486% |
| 2025-06-24 | 20.93 | 21.01 | 20.85 | 21.00 | +0.816% | 32,531 | -11.190% |
| 2025-06-23 | 20.91 | 20.95 | 20.79 | 20.83 | -0.048% | 29,602 | -10.466% |
| 2025-06-20 | 20.76 | 20.85 | 20.75 | 20.84 | +0.628% | 50,838 | -10.509% |
| 2025-06-18 | 20.69 | 20.76 | 20.69 | 20.71 | +0.291% | 31,337 | -9.947% |
| 2025-06-17 | 20.74 | 20.79 | 20.61 | 20.65 | -0.048% | 44,461 | -9.685% |
| 2025-06-16 | 21.00 | 21.01 | 20.64 | 20.66 | -1.148% | 104,099 | -9.729% |
| 2025-06-13 | 21.03 | 21.06 | 20.85 | 20.90 | -0.854% | 30,615 | -10.766% |
| 2025-06-12 | 21.06 | 21.16 | 21.00 | 21.08 | +0.238% | 46,534 | -11.528% |
| 2025-06-11 | 21.18 | 21.22 | 21.03 | 21.03 | -0.284% | 35,788 | -11.317% |
| 2025-06-10 | 21.08 | 21.12 | 21.02 | 21.09 | +0.238% | 53,641 | -11.569% |
| 2025-06-09 | 20.99 | 21.15 | 20.97 | 21.04 | +0.095% | 42,360 | -11.359% |
| 2025-06-06 | 21.06 | 21.11 | 20.92 | 21.02 | -0.285% | 66,146 | -11.275% |
| 2025-06-05 | 21.08 | 21.18 | 20.99 | 21.08 | +0.381% | 34,489 | -11.528% |
| 2025-06-04 | 20.98 | 21.04 | 20.94 | 21.00 | +0.430% | 33,707 | -11.190% |
| 2025-06-03 | 20.87 | 21.00 | 20.78 | 20.91 | +0.432% | 57,794 | -10.808% |
| 2025-06-02 | 20.83 | 20.91 | 20.69 | 20.82 | -0.096% | 56,622 | -10.423% |
| 2025-05-30 | 20.82 | 20.96 | 20.69 | 20.84 | +0.434% | 140,102 | -10.509% |
| 2025-05-29 | 20.84 | 20.92 | 20.71 | 20.75 | -0.192% | 26,294 | -10.120% |
| 2025-05-28 | 20.86 | 20.87 | 20.79 | 20.79 | -0.669% | 47,734 | -10.293% |
| 2025-05-27 | 20.78 | 20.93 | 20.78 | 20.93 | +1.062% | 49,101 | -10.893% |
| 2025-05-23 | 20.63 | 20.71 | 20.58 | 20.71 | -0.145% | 34,712 | -9.947% |
| 2025-05-22 | 20.64 | 20.79 | 20.56 | 20.74 | +0.290% | 44,824 | -10.077% |
| 2025-05-21 | 20.98 | 20.98 | 20.63 | 20.68 | -1.672% | 52,476 | -9.816% |
| 2025-05-20 | 20.98 | 21.16 | 20.96 | 21.03 | +0.103% | 32,557 | -11.324% |
| 2025-05-19 | 20.68 | 21.03 | 20.68 | 21.01 | +0.623% | 60,098 | -11.233% |
| 2025-05-16 | 20.82 | 20.94 | 20.48 | 20.88 | +0.530% | 112,773 | -10.680% |
| 2025-05-15 | 20.74 | 20.92 | 20.59 | 20.77 | +0.145% | 65,164 | -10.207% |
| 2025-05-14 | 20.91 | 20.97 | 20.69 | 20.74 | -0.813% | 55,239 | -10.077% |
| 2025-05-13 | 21.09 | 21.14 | 20.84 | 20.91 | -0.286% | 66,945 | -10.808% |
| 2025-05-12 | 21.14 | 21.26 | 20.97 | 20.97 | -0.311% | 42,151 | -11.063% |
| 2025-05-09 | 21.05 | 21.05 | 20.94 | 21.04 | -1.242% | 34,237 | -11.340% |
| 2025-05-08 | 21.36 | 21.46 | 21.30 | 21.30 | +0.020% | 39,898 | -12.441% |
| 2025-05-07 | 21.19 | 21.30 | 21.19 | 21.30 | +0.832% | 36,686 | -12.424% |
| 2025-05-06 | 20.97 | 21.15 | 20.96 | 21.12 | +0.715% | 26,268 | -11.695% |
| 2025-05-05 | 21.02 | 21.15 | 20.97 | 20.97 | -0.238% | 45,738 | -11.063% |
| 2025-05-02 | 21.02 | 21.15 | 20.91 | 21.02 | +0.334% | 46,527 | -11.275% |
| 2025-05-01 | 21.04 | 21.12 | 20.80 | 20.95 | -0.286% | 65,245 | -10.979% |
| 2025-04-30 | 21.20 | 21.22 | 21.01 | 21.01 | -1.083% | 42,992 | -11.233% |
| 2025-04-29 | 21.20 | 21.33 | 21.08 | 21.24 | +0.047% | 34,182 | -12.194% |
| 2025-04-28 | 21.15 | 21.26 | 21.08 | 21.23 | +0.378% | 36,749 | -12.153% |
| 2025-04-25 | 21.17 | 21.17 | 21.01 | 21.15 | +0.237% | 36,112 | -11.820% |
| 2025-04-24 | 20.99 | 21.17 | 20.87 | 21.10 | +0.783% | 53,934 | -11.611% |
| 2025-04-23 | 20.95 | 21.02 | 20.80 | 20.94 | +1.287% | 45,180 | -10.919% |
| 2025-04-22 | 20.68 | 20.79 | 20.62 | 20.67 | +0.514% | 47,007 | -9.773% |
| 2025-04-21 | 20.60 | 20.70 | 20.50 | 20.56 | -0.511% | 43,264 | -9.309% |
| 2025-04-17 | 20.67 | 20.84 | 20.67 | 20.67 | -0.241% | 43,359 | -9.773% |
| 2025-04-16 | 20.64 | 20.79 | 20.54 | 20.72 | +0.412% | 34,187 | -9.990% |
| 2025-04-15 | 20.50 | 20.67 | 20.50 | 20.64 | +0.267% | 36,076 | -9.620% |
| 2025-04-14 | 20.46 | 20.64 | 20.37 | 20.58 | 0.000% | 59,750 | -9.378% |