TFC/PR
Truist Financial Corporation Depositary Shares, each representing 1/1,000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.90USD+0.118%(+0.02)91,395
After-hoursOct 2, 2026 4:10:30 PM EDT
16.90USD+2.986%(+0.49)
TFC/PR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.98 | 17.21 | 16.85 | 16.90 | +0.118% | 91,395 | 0.000% |
| 2026-10-01 | 16.42 | 17.03 | 16.31 | 16.88 | +2.489% | 122,500 | +0.118% |
| 2026-09-30 | 16.55 | 16.65 | 16.32 | 16.47 | -0.303% | 273,551 | +2.611% |
| 2026-09-29 | 16.76 | 16.76 | 16.45 | 16.52 | -1.137% | 145,500 | +2.300% |
| 2026-09-28 | 16.80 | 16.83 | 16.63 | 16.71 | -1.358% | 127,806 | +1.137% |
| 2026-09-25 | 17.11 | 17.25 | 16.83 | 16.94 | -1.224% | 125,346 | -0.236% |
| 2026-09-24 | 17.12 | 17.41 | 17.05 | 17.15 | -0.522% | 188,244 | -1.458% |
| 2026-09-23 | 17.22 | 17.31 | 17.01 | 17.24 | -0.174% | 154,004 | -1.972% |
| 2026-09-22 | 17.33 | 17.42 | 17.22 | 17.27 | -0.346% | 89,704 | -2.142% |
| 2026-09-21 | 17.37 | 17.59 | 17.32 | 17.33 | -0.115% | 87,881 | -2.481% |
| 2026-09-18 | 17.31 | 17.53 | 17.30 | 17.35 | +0.058% | 81,768 | -2.594% |
| 2026-09-17 | 17.62 | 17.75 | 17.26 | 17.34 | -0.914% | 127,932 | -2.537% |
| 2026-09-16 | 17.07 | 17.58 | 17.04 | 17.50 | +3.123% | 264,523 | -3.429% |
| 2026-09-15 | 17.12 | 17.15 | 16.65 | 16.97 | -1.337% | 600,002 | -0.412% |
| 2026-09-14 | 17.20 | 17.35 | 17.19 | 17.20 | -0.290% | 84,631 | -1.744% |
| 2026-09-11 | 17.31 | 17.55 | 17.20 | 17.25 | -0.174% | 100,227 | -2.029% |
| 2026-09-10 | 17.28 | 17.32 | 17.15 | 17.28 | -0.231% | 89,862 | -2.199% |
| 2026-09-09 | 17.44 | 17.55 | 17.27 | 17.32 | -0.631% | 314,810 | -2.425% |
| 2026-09-08 | 17.32 | 17.52 | 17.32 | 17.43 | +0.461% | 44,435 | -3.041% |
| 2026-09-04 | 17.36 | 17.53 | 17.30 | 17.35 | -0.516% | 85,916 | -2.594% |
| 2026-09-03 | 17.51 | 17.62 | 17.33 | 17.44 | -0.286% | 91,838 | -3.096% |
| 2026-09-02 | 17.42 | 17.54 | 17.34 | 17.49 | +0.691% | 129,424 | -3.373% |
| 2026-09-01 | 17.55 | 17.76 | 17.30 | 17.37 | -1.026% | 152,526 | -2.706% |
| 2026-08-31 | 17.68 | 17.80 | 17.45 | 17.55 | -1.238% | 67,205 | -3.704% |
| 2026-08-28 | 17.88 | 17.88 | 17.53 | 17.77 | -0.782% | 48,542 | -4.896% |
| 2026-08-27 | 17.60 | 17.91 | 17.52 | 17.91 | +1.935% | 103,725 | -5.639% |
| 2026-08-26 | 17.52 | 17.66 | 17.51 | 17.57 | -0.057% | 75,319 | -3.813% |
| 2026-08-25 | 17.62 | 17.74 | 17.55 | 17.58 | +0.342% | 74,625 | -3.868% |
| 2026-08-24 | 17.57 | 17.61 | 17.44 | 17.52 | +0.516% | 125,375 | -3.539% |
| 2026-08-21 | 17.54 | 17.69 | 17.41 | 17.43 | -0.910% | 116,445 | -3.041% |
| 2026-08-20 | 17.55 | 17.67 | 17.51 | 17.59 | -0.396% | 75,266 | -3.923% |
| 2026-08-19 | 17.65 | 17.78 | 17.52 | 17.66 | +0.627% | 92,807 | -4.304% |
| 2026-08-18 | 17.69 | 17.80 | 17.45 | 17.55 | -0.903% | 62,241 | -3.704% |
| 2026-08-17 | 17.98 | 17.98 | 17.71 | 17.71 | -1.282% | 50,355 | -4.574% |
| 2026-08-14 | 17.98 | 17.99 | 17.83 | 17.94 | -1.860% | 88,653 | -5.797% |
| 2026-08-13 | 18.15 | 18.28 | 18.14 | 18.28 | +0.772% | 59,821 | -7.549% |
| 2026-08-12 | 18.13 | 18.23 | 18.13 | 18.14 | +0.110% | 38,741 | -6.836% |
| 2026-08-11 | 18.21 | 18.22 | 18.11 | 18.12 | -0.165% | 54,586 | -6.733% |
| 2026-08-10 | 18.14 | 18.25 | 18.10 | 18.15 | -0.165% | 89,502 | -6.887% |
| 2026-08-07 | 18.21 | 18.25 | 18.17 | 18.18 | -0.110% | 41,055 | -7.041% |
| 2026-08-06 | 18.29 | 18.30 | 18.20 | 18.20 | -0.763% | 47,768 | -7.143% |
| 2026-08-05 | 18.43 | 18.43 | 18.25 | 18.34 | -0.163% | 64,523 | -7.852% |
| 2026-08-04 | 18.40 | 18.40 | 18.34 | 18.37 | 0.000% | 101,620 | -8.002% |
| 2026-08-03 | 18.39 | 18.40 | 18.35 | 18.37 | +0.164% | 42,137 | -8.002% |
| 2026-07-31 | 18.42 | 18.46 | 18.34 | 18.34 | -0.434% | 139,609 | -7.852% |
| 2026-07-30 | 18.40 | 18.50 | 18.38 | 18.42 | -0.163% | 67,315 | -8.252% |
| 2026-07-29 | 18.42 | 18.48 | 18.35 | 18.45 | -0.108% | 68,092 | -8.401% |
| 2026-07-28 | 18.44 | 18.49 | 18.34 | 18.47 | +0.271% | 101,119 | -8.500% |
| 2026-07-27 | 18.30 | 18.43 | 18.28 | 18.42 | +0.491% | 158,986 | -8.252% |
| 2026-07-24 | 18.24 | 18.38 | 18.23 | 18.33 | +0.356% | 66,752 | -7.801% |
| 2026-07-23 | 18.31 | 18.42 | 18.22 | 18.27 | -0.798% | 59,900 | -7.473% |
| 2026-07-22 | 18.46 | 18.50 | 18.38 | 18.41 | -0.314% | 37,536 | -8.212% |
| 2026-07-21 | 18.50 | 18.56 | 18.46 | 18.47 | -0.270% | 36,555 | -8.500% |
| 2026-07-20 | 18.36 | 18.66 | 18.34 | 18.52 | +0.434% | 312,138 | -8.747% |
| 2026-07-17 | 18.30 | 18.44 | 18.27 | 18.44 | +0.545% | 73,762 | -8.351% |
| 2026-07-16 | 18.34 | 18.34 | 18.29 | 18.34 | -0.218% | 47,422 | -7.852% |
| 2026-07-15 | 18.32 | 18.39 | 18.28 | 18.38 | +0.437% | 53,172 | -8.052% |
| 2026-07-14 | 18.21 | 18.35 | 18.21 | 18.30 | +0.494% | 82,271 | -7.650% |
| 2026-07-13 | 18.21 | 18.30 | 18.14 | 18.21 | -0.274% | 89,251 | -7.194% |
| 2026-07-10 | 18.25 | 18.35 | 18.18 | 18.26 | -0.027% | 39,320 | -7.448% |
| 2026-07-09 | 18.36 | 18.36 | 18.25 | 18.27 | -0.027% | 54,150 | -7.473% |
| 2026-07-08 | 18.45 | 18.45 | 18.20 | 18.27 | -0.707% | 98,001 | -7.499% |
| 2026-07-07 | 18.51 | 18.56 | 18.39 | 18.40 | -0.487% | 37,685 | -8.152% |
| 2026-07-06 | 18.46 | 18.53 | 18.43 | 18.49 | +0.163% | 72,068 | -8.599% |
| 2026-07-02 | 18.46 | 18.61 | 18.38 | 18.46 | -0.054% | 74,674 | -8.451% |
| 2026-07-01 | 18.44 | 18.61 | 18.44 | 18.47 | -0.162% | 40,493 | -8.500% |
| 2026-06-30 | 18.38 | 18.53 | 18.37 | 18.50 | +0.380% | 593,953 | -8.649% |
| 2026-06-29 | 18.40 | 18.56 | 18.30 | 18.43 | +0.600% | 70,267 | -8.302% |
| 2026-06-26 | 18.32 | 18.38 | 18.22 | 18.32 | -0.272% | 55,451 | -7.751% |
| 2026-06-25 | 18.35 | 18.44 | 18.28 | 18.37 | +0.328% | 247,548 | -8.002% |
| 2026-06-24 | 18.28 | 18.38 | 18.27 | 18.31 | +0.219% | 239,433 | -7.701% |
| 2026-06-23 | 18.20 | 18.32 | 18.15 | 18.27 | -0.109% | 120,246 | -7.499% |
| 2026-06-22 | 18.40 | 18.40 | 18.16 | 18.29 | -0.544% | 77,529 | -7.600% |
| 2026-06-18 | 18.33 | 18.42 | 18.30 | 18.39 | +0.492% | 133,795 | -8.102% |
| 2026-06-17 | 18.37 | 18.41 | 18.26 | 18.30 | -0.543% | 301,114 | -7.650% |
| 2026-06-16 | 18.35 | 18.40 | 18.30 | 18.40 | +0.218% | 142,894 | -8.152% |
| 2026-06-15 | 18.33 | 18.38 | 18.21 | 18.36 | +0.603% | 63,853 | -7.952% |
| 2026-06-12 | 18.25 | 18.27 | 18.15 | 18.25 | +0.055% | 61,052 | -7.397% |
| 2026-06-11 | 18.11 | 18.25 | 18.11 | 18.24 | +0.718% | 107,923 | -7.346% |
| 2026-06-10 | 18.19 | 18.23 | 18.11 | 18.11 | -0.220% | 44,448 | -6.681% |
| 2026-06-09 | 18.17 | 18.27 | 18.05 | 18.15 | -0.275% | 70,567 | -6.887% |
| 2026-06-08 | 18.27 | 18.35 | 18.16 | 18.20 | -0.383% | 61,295 | -7.143% |
| 2026-06-05 | 18.27 | 18.30 | 18.20 | 18.27 | -0.273% | 220,446 | -7.499% |
| 2026-06-04 | 18.26 | 18.34 | 18.20 | 18.32 | +0.109% | 131,747 | -7.751% |
| 2026-06-03 | 18.37 | 18.37 | 18.18 | 18.30 | -0.381% | 60,154 | -7.650% |
| 2026-06-02 | 18.39 | 18.41 | 18.29 | 18.37 | -0.326% | 146,895 | -8.002% |
| 2026-06-01 | 18.44 | 18.44 | 18.32 | 18.43 | +0.163% | 57,220 | -8.302% |
| 2026-05-29 | 18.38 | 18.46 | 18.32 | 18.40 | +0.109% | 84,246 | -8.152% |
| 2026-05-28 | 18.32 | 18.41 | 18.30 | 18.38 | +0.382% | 54,864 | -8.052% |
| 2026-05-27 | 18.34 | 18.38 | 18.27 | 18.31 | +0.055% | 37,215 | -7.701% |
| 2026-05-26 | 18.27 | 18.32 | 18.16 | 18.30 | +0.688% | 86,786 | -7.650% |
| 2026-05-22 | 18.24 | 18.25 | 18.10 | 18.18 | -0.055% | 53,122 | -7.015% |
| 2026-05-21 | 18.24 | 18.30 | 18.04 | 18.18 | -0.356% | 58,637 | -7.066% |
| 2026-05-20 | 18.26 | 18.29 | 18.12 | 18.25 | +0.220% | 40,675 | -7.397% |
| 2026-05-19 | 18.25 | 18.26 | 18.12 | 18.21 | -0.709% | 51,270 | -7.194% |
| 2026-05-18 | 18.42 | 18.42 | 18.29 | 18.34 | +0.055% | 41,582 | -7.852% |
| 2026-05-15 | 18.45 | 18.45 | 18.32 | 18.33 | -1.026% | 60,059 | -7.801% |
| 2026-05-14 | 18.48 | 18.57 | 18.46 | 18.52 | +0.108% | 46,701 | -8.747% |
| 2026-05-13 | 18.56 | 18.57 | 18.46 | 18.50 | -0.216% | 34,083 | -8.649% |
| 2026-05-12 | 18.59 | 18.60 | 18.52 | 18.54 | -0.268% | 39,895 | -8.846% |
| 2026-05-11 | 18.59 | 18.60 | 18.50 | 18.59 | -0.054% | 57,159 | -9.090% |
| 2026-05-08 | 18.54 | 18.60 | 18.49 | 18.60 | -1.274% | 64,654 | -9.140% |
| 2026-05-07 | 18.82 | 18.92 | 18.78 | 18.84 | -0.053% | 35,947 | -10.297% |
| 2026-05-06 | 18.81 | 18.88 | 18.76 | 18.85 | +0.641% | 95,821 | -10.345% |
| 2026-05-05 | 18.74 | 18.77 | 18.70 | 18.73 | +0.214% | 56,350 | -9.770% |
| 2026-05-04 | 18.73 | 18.83 | 18.63 | 18.69 | -0.214% | 68,683 | -9.577% |
| 2026-05-01 | 18.78 | 18.88 | 18.73 | 18.73 | -0.266% | 49,232 | -9.770% |
| 2026-04-30 | 18.70 | 18.81 | 18.62 | 18.78 | +0.513% | 78,090 | -10.011% |
| 2026-04-29 | 18.78 | 18.80 | 18.59 | 18.68 | -0.564% | 98,330 | -9.549% |
| 2026-04-28 | 18.88 | 18.91 | 18.79 | 18.79 | -0.318% | 22,306 | -10.059% |
| 2026-04-27 | 18.89 | 18.95 | 18.85 | 18.85 | -0.291% | 39,550 | -10.345% |
| 2026-04-24 | 18.94 | 18.95 | 18.84 | 18.91 | +0.079% | 27,898 | -10.606% |
| 2026-04-23 | 18.93 | 18.96 | 18.78 | 18.89 | +0.106% | 66,256 | -10.535% |
| 2026-04-22 | 18.85 | 18.93 | 18.85 | 18.87 | +0.266% | 35,855 | -10.440% |
| 2026-04-21 | 19.00 | 19.00 | 18.82 | 18.82 | -0.843% | 41,176 | -10.202% |
| 2026-04-20 | 18.92 | 19.07 | 18.89 | 18.98 | +0.053% | 51,401 | -10.959% |
| 2026-04-17 | 19.02 | 19.08 | 18.96 | 18.97 | +0.211% | 106,754 | -10.912% |
| 2026-04-16 | 19.10 | 19.10 | 18.92 | 18.93 | -0.604% | 55,093 | -10.724% |
| 2026-04-15 | 19.03 | 19.09 | 18.96 | 19.05 | +0.290% | 45,529 | -11.263% |
| 2026-04-14 | 18.99 | 19.04 | 18.91 | 18.99 | +0.583% | 47,367 | -11.006% |
| 2026-04-13 | 18.80 | 18.96 | 18.79 | 18.88 | +0.319% | 79,444 | -10.487% |
| 2026-04-10 | 18.93 | 18.95 | 18.81 | 18.82 | -0.423% | 47,312 | -10.202% |
| 2026-04-09 | 18.92 | 18.99 | 18.86 | 18.90 | -0.211% | 63,426 | -10.582% |
| 2026-04-08 | 19.05 | 19.05 | 18.83 | 18.94 | +1.392% | 102,089 | -10.771% |
| 2026-04-07 | 18.29 | 18.70 | 18.24 | 18.68 | +1.826% | 323,137 | -9.529% |
| 2026-04-06 | 18.25 | 18.39 | 18.25 | 18.34 | +0.136% | 74,290 | -7.877% |
| 2026-04-02 | 18.11 | 18.32 | 18.10 | 18.32 | +0.549% | 54,900 | -7.751% |
| 2026-04-01 | 18.15 | 18.32 | 18.11 | 18.22 | +0.496% | 74,183 | -7.245% |
| 2026-03-31 | 18.19 | 18.31 | 18.07 | 18.13 | -0.330% | 303,197 | -6.784% |
| 2026-03-30 | 18.30 | 18.34 | 18.10 | 18.19 | -0.383% | 44,086 | -7.092% |
| 2026-03-27 | 18.39 | 18.39 | 18.23 | 18.26 | -0.761% | 59,859 | -7.448% |
| 2026-03-26 | 18.40 | 18.56 | 18.35 | 18.40 | -0.702% | 69,962 | -8.152% |
| 2026-03-25 | 18.55 | 18.62 | 18.46 | 18.53 | +0.761% | 52,125 | -8.797% |
| 2026-03-24 | 18.31 | 18.53 | 18.30 | 18.39 | -0.541% | 70,161 | -8.103% |
| 2026-03-23 | 18.53 | 18.60 | 18.40 | 18.49 | +0.326% | 56,735 | -8.600% |
| 2026-03-20 | 18.66 | 18.66 | 18.40 | 18.43 | -1.742% | 63,189 | -8.302% |
| 2026-03-19 | 18.65 | 18.78 | 18.61 | 18.76 | +0.036% | 74,751 | -9.899% |
| 2026-03-18 | 18.99 | 18.99 | 18.75 | 18.75 | -1.055% | 54,562 | -9.867% |
| 2026-03-17 | 19.00 | 19.05 | 18.92 | 18.95 | +0.159% | 106,332 | -10.818% |
| 2026-03-16 | 19.00 | 19.04 | 18.88 | 18.92 | +0.212% | 48,480 | -10.677% |
| 2026-03-13 | 18.97 | 19.05 | 18.87 | 18.88 | -0.579% | 85,824 | -10.487% |
| 2026-03-12 | 19.01 | 19.09 | 18.98 | 18.99 | -0.472% | 138,746 | -11.006% |
| 2026-03-11 | 19.10 | 19.15 | 19.07 | 19.08 | -0.521% | 52,962 | -11.426% |
| 2026-03-10 | 19.14 | 19.19 | 19.05 | 19.18 | +0.261% | 51,148 | -11.887% |
| 2026-03-09 | 19.20 | 19.20 | 19.01 | 19.13 | -0.209% | 74,025 | -11.657% |
| 2026-03-06 | 19.19 | 19.19 | 19.09 | 19.17 | -0.571% | 118,941 | -11.841% |
| 2026-03-05 | 19.30 | 19.33 | 19.19 | 19.28 | -0.310% | 39,960 | -12.344% |
| 2026-03-04 | 19.31 | 19.35 | 19.27 | 19.34 | +0.155% | 44,090 | -12.616% |
| 2026-03-03 | 19.18 | 19.32 | 19.12 | 19.31 | -0.103% | 42,620 | -12.481% |
| 2026-03-02 | 19.25 | 19.37 | 19.15 | 19.33 | +0.416% | 36,050 | -12.571% |
| 2026-02-27 | 19.26 | 19.26 | 19.01 | 19.25 | -0.259% | 228,488 | -12.208% |
| 2026-02-26 | 19.28 | 19.34 | 19.21 | 19.30 | -0.207% | 55,315 | -12.435% |
| 2026-02-25 | 19.30 | 19.35 | 19.20 | 19.34 | +0.311% | 48,231 | -12.616% |
| 2026-02-24 | 19.21 | 19.28 | 19.14 | 19.28 | +0.469% | 82,696 | -12.344% |
| 2026-02-23 | 19.36 | 19.40 | 19.19 | 19.19 | -0.776% | 56,063 | -11.933% |
| 2026-02-20 | 19.32 | 19.42 | 19.32 | 19.34 | -0.103% | 50,197 | -12.616% |
| 2026-02-19 | 19.35 | 19.42 | 19.27 | 19.36 | -0.052% | 45,081 | -12.707% |
| 2026-02-18 | 19.47 | 19.53 | 19.37 | 19.37 | -0.411% | 50,763 | -12.752% |
| 2026-02-17 | 19.30 | 19.45 | 19.24 | 19.45 | +0.934% | 73,367 | -13.111% |
| 2026-02-13 | 19.29 | 19.29 | 19.18 | 19.27 | -1.027% | 202,076 | -12.299% |
| 2026-02-12 | 19.54 | 19.65 | 19.44 | 19.47 | -0.307% | 57,783 | -13.200% |
| 2026-02-11 | 19.56 | 19.60 | 19.53 | 19.53 | 0.000% | 42,955 | -13.466% |
| 2026-02-10 | 19.48 | 19.56 | 19.45 | 19.53 | +0.463% | 31,978 | -13.466% |
| 2026-02-09 | 19.55 | 19.55 | 19.42 | 19.44 | -0.308% | 53,664 | -13.066% |
| 2026-02-06 | 19.59 | 19.62 | 19.46 | 19.50 | 0.000% | 93,064 | -13.333% |
| 2026-02-05 | 19.62 | 19.70 | 19.46 | 19.50 | -0.864% | 81,741 | -13.333% |
| 2026-02-04 | 19.74 | 19.75 | 19.65 | 19.67 | -0.355% | 55,317 | -14.082% |
| 2026-02-03 | 19.79 | 19.79 | 19.57 | 19.74 | -0.152% | 106,378 | -14.387% |
| 2026-02-02 | 19.63 | 19.81 | 19.63 | 19.77 | +0.765% | 97,956 | -14.517% |
| 2026-01-30 | 19.81 | 19.84 | 19.38 | 19.62 | -1.009% | 103,628 | -13.863% |
| 2026-01-29 | 19.85 | 19.85 | 19.73 | 19.82 | +0.015% | 62,182 | -14.733% |
| 2026-01-28 | 19.88 | 19.91 | 19.80 | 19.82 | -0.417% | 36,277 | -14.720% |
| 2026-01-27 | 19.92 | 19.92 | 19.81 | 19.90 | +0.201% | 35,592 | -15.075% |
| 2026-01-26 | 19.94 | 19.98 | 19.84 | 19.86 | -0.201% | 67,004 | -14.904% |
| 2026-01-23 | 19.92 | 19.94 | 19.84 | 19.90 | +0.050% | 78,339 | -15.075% |
| 2026-01-22 | 19.78 | 19.94 | 19.70 | 19.89 | +0.862% | 100,247 | -15.033% |
| 2026-01-21 | 19.65 | 19.76 | 19.61 | 19.72 | +0.356% | 55,185 | -14.300% |
| 2026-01-20 | 19.62 | 19.67 | 19.52 | 19.65 | -0.355% | 243,607 | -13.995% |
| 2026-01-16 | 19.72 | 19.79 | 19.66 | 19.72 | 0.000% | 63,807 | -14.300% |
| 2026-01-15 | 19.61 | 19.74 | 19.52 | 19.72 | +1.025% | 67,902 | -14.300% |
| 2026-01-14 | 19.50 | 19.57 | 19.43 | 19.52 | +0.205% | 121,833 | -13.422% |
| 2026-01-13 | 19.58 | 19.63 | 19.46 | 19.48 | -0.154% | 84,458 | -13.244% |
| 2026-01-12 | 19.52 | 19.59 | 19.48 | 19.51 | -0.205% | 74,087 | -13.378% |
| 2026-01-09 | 19.54 | 19.55 | 19.42 | 19.55 | +0.566% | 88,812 | -13.555% |
| 2026-01-08 | 19.50 | 20.00 | 19.44 | 19.44 | -0.308% | 57,141 | -13.066% |
| 2026-01-07 | 19.60 | 19.60 | 19.44 | 19.50 | -0.051% | 38,378 | -13.333% |
| 2026-01-06 | 19.57 | 19.57 | 19.47 | 19.51 | -0.307% | 112,193 | -13.378% |
| 2026-01-05 | 19.49 | 19.69 | 19.41 | 19.57 | +0.565% | 158,739 | -13.643% |
| 2026-01-02 | 19.25 | 19.46 | 19.21 | 19.46 | +1.354% | 83,673 | -13.155% |
| 2025-12-31 | 19.19 | 19.20 | 19.13 | 19.20 | +0.261% | 84,703 | -11.979% |
| 2025-12-30 | 19.13 | 19.18 | 19.11 | 19.15 | 0.000% | 96,523 | -11.749% |
| 2025-12-29 | 19.19 | 19.30 | 19.11 | 19.15 | -0.519% | 124,644 | -11.749% |
| 2025-12-26 | 19.17 | 19.36 | 19.17 | 19.25 | +0.577% | 161,283 | -12.208% |
| 2025-12-24 | 19.10 | 19.15 | 19.05 | 19.14 | +0.050% | 51,010 | -11.701% |
| 2025-12-23 | 19.11 | 19.16 | 19.04 | 19.13 | +0.105% | 88,823 | -11.657% |
| 2025-12-22 | 19.17 | 19.19 | 19.06 | 19.11 | -0.052% | 158,737 | -11.565% |
| 2025-12-19 | 19.10 | 19.23 | 19.07 | 19.12 | -0.313% | 137,447 | -11.611% |
| 2025-12-18 | 19.10 | 19.28 | 19.08 | 19.18 | +0.471% | 121,134 | -11.887% |
| 2025-12-17 | 19.06 | 19.12 | 18.96 | 19.09 | -0.157% | 177,833 | -11.472% |
| 2025-12-16 | 19.06 | 19.15 | 19.03 | 19.12 | +0.157% | 95,918 | -11.611% |
| 2025-12-15 | 19.10 | 19.18 | 19.03 | 19.09 | +0.210% | 110,678 | -11.472% |
| 2025-12-12 | 19.09 | 19.22 | 19.05 | 19.05 | -0.884% | 69,131 | -11.286% |
| 2025-12-11 | 19.04 | 19.23 | 19.01 | 19.22 | +0.839% | 139,000 | -12.071% |
| 2025-12-10 | 18.96 | 19.13 | 18.93 | 19.06 | +0.421% | 114,131 | -11.333% |
| 2025-12-09 | 19.00 | 19.09 | 18.95 | 18.98 | -0.001% | 127,971 | -10.959% |
| 2025-12-08 | 18.92 | 18.99 | 18.86 | 18.98 | +0.159% | 85,584 | -10.959% |
| 2025-12-05 | 18.84 | 18.99 | 18.84 | 18.95 | +0.265% | 361,251 | -10.818% |
| 2025-12-04 | 18.88 | 18.94 | 18.82 | 18.90 | -0.316% | 95,342 | -10.582% |
| 2025-12-03 | 18.90 | 18.97 | 18.81 | 18.96 | +0.317% | 101,518 | -10.865% |
| 2025-12-02 | 18.92 | 19.00 | 18.76 | 18.90 | -0.106% | 116,428 | -10.582% |
| 2025-12-01 | 19.00 | 19.05 | 18.89 | 18.92 | -0.578% | 78,542 | -10.677% |
| 2025-11-28 | 19.12 | 19.17 | 19.03 | 19.03 | -0.471% | 45,488 | -11.193% |
| 2025-11-26 | 19.10 | 19.18 | 19.02 | 19.12 | +0.367% | 63,647 | -11.611% |
| 2025-11-25 | 19.06 | 19.10 | 18.97 | 19.05 | +0.263% | 65,213 | -11.286% |
| 2025-11-24 | 18.99 | 19.13 | 18.93 | 19.00 | +0.370% | 68,572 | -11.053% |
| 2025-11-21 | 18.95 | 19.05 | 18.83 | 18.93 | 0.000% | 475,466 | -10.724% |
| 2025-11-20 | 19.16 | 19.25 | 18.90 | 18.93 | -0.890% | 97,850 | -10.724% |
| 2025-11-19 | 19.11 | 19.16 | 19.05 | 19.10 | -0.417% | 47,793 | -11.518% |
| 2025-11-18 | 19.14 | 19.28 | 19.13 | 19.18 | 0.000% | 72,379 | -11.887% |
| 2025-11-17 | 19.39 | 19.44 | 19.11 | 19.18 | -1.134% | 135,697 | -11.887% |
| 2025-11-14 | 19.21 | 19.42 | 19.18 | 19.40 | -0.767% | 173,708 | -12.887% |
| 2025-11-13 | 19.82 | 19.82 | 19.55 | 19.55 | -1.610% | 47,583 | -13.555% |
| 2025-11-12 | 19.97 | 20.01 | 19.83 | 19.87 | -0.365% | 46,710 | -14.947% |
| 2025-11-11 | 19.94 | 19.98 | 19.77 | 19.94 | +0.366% | 37,672 | -15.257% |
| 2025-11-10 | 19.75 | 19.88 | 19.75 | 19.87 | +0.965% | 48,052 | -14.947% |
| 2025-11-07 | 19.75 | 19.81 | 19.63 | 19.68 | -0.556% | 54,951 | -14.126% |
| 2025-11-06 | 19.80 | 19.91 | 19.73 | 19.79 | -0.051% | 104,405 | -14.603% |
| 2025-11-05 | 19.77 | 19.93 | 19.76 | 19.80 | +0.152% | 55,578 | -14.646% |
| 2025-11-04 | 19.84 | 19.91 | 19.77 | 19.77 | -0.553% | 55,486 | -14.517% |
| 2025-11-03 | 20.04 | 20.06 | 19.86 | 19.88 | -0.501% | 50,355 | -14.990% |
| 2025-10-31 | 20.10 | 20.18 | 19.94 | 19.98 | -0.597% | 152,156 | -15.415% |
| 2025-10-30 | 20.25 | 20.28 | 20.09 | 20.10 | -0.839% | 46,483 | -15.920% |
| 2025-10-29 | 20.38 | 20.46 | 20.27 | 20.27 | -0.540% | 35,935 | -16.626% |
| 2025-10-28 | 20.48 | 20.52 | 20.37 | 20.38 | -0.098% | 83,146 | -17.076% |
| 2025-10-27 | 20.47 | 20.52 | 20.33 | 20.40 | +0.049% | 83,241 | -17.156% |
| 2025-10-24 | 20.46 | 20.46 | 20.33 | 20.39 | +0.246% | 45,143 | -17.116% |
| 2025-10-23 | 20.33 | 20.38 | 20.30 | 20.34 | +0.197% | 22,710 | -16.912% |
| 2025-10-22 | 20.40 | 20.47 | 20.23 | 20.30 | -0.441% | 44,262 | -16.749% |
| 2025-10-21 | 20.41 | 20.54 | 20.30 | 20.39 | +0.322% | 54,937 | -17.116% |
| 2025-10-20 | 20.29 | 20.38 | 20.24 | 20.32 | +0.866% | 39,412 | -16.849% |
| 2025-10-17 | 20.21 | 20.24 | 20.04 | 20.15 | +0.050% | 121,480 | -16.129% |
| 2025-10-16 | 20.32 | 20.45 | 20.06 | 20.14 | -1.081% | 48,388 | -16.087% |
| 2025-10-15 | 20.30 | 20.45 | 20.30 | 20.36 | +0.692% | 39,165 | -16.994% |
| 2025-10-14 | 20.18 | 20.40 | 20.10 | 20.22 | -0.296% | 52,788 | -16.419% |
| 2025-10-13 | 20.34 | 20.45 | 20.19 | 20.28 | +0.645% | 23,120 | -16.667% |
| 2025-10-10 | 20.56 | 20.56 | 20.15 | 20.15 | -1.467% | 43,273 | -16.129% |
| 2025-10-09 | 20.60 | 20.60 | 20.36 | 20.45 | -0.873% | 79,056 | -17.359% |
| 2025-10-08 | 20.50 | 20.63 | 20.46 | 20.63 | +0.634% | 45,585 | -18.080% |
| 2025-10-07 | 20.62 | 20.63 | 20.45 | 20.50 | -0.243% | 52,650 | -17.561% |
| 2025-10-06 | 20.54 | 20.61 | 20.47 | 20.55 | -0.146% | 28,571 | -17.762% |
| 2025-10-03 | 20.68 | 20.73 | 20.58 | 20.58 | -0.676% | 47,455 | -17.881% |
| 2025-10-02 | 20.76 | 20.81 | 20.66 | 20.72 | -0.385% | 24,741 | -18.436% |
| 2025-10-01 | 20.48 | 20.83 | 20.43 | 20.80 | +1.463% | 34,271 | -18.750% |
| 2025-09-30 | 20.47 | 20.57 | 20.31 | 20.50 | 0.000% | 88,593 | -17.561% |
| 2025-09-29 | 20.50 | 20.55 | 20.40 | 20.50 | +0.244% | 53,567 | -17.561% |
| 2025-09-26 | 20.37 | 20.99 | 20.36 | 20.45 | +0.245% | 37,937 | -17.359% |
| 2025-09-25 | 20.60 | 20.60 | 20.29 | 20.40 | -0.875% | 52,744 | -17.157% |
| 2025-09-24 | 20.69 | 20.70 | 20.54 | 20.58 | -0.291% | 37,772 | -17.881% |
| 2025-09-23 | 20.67 | 20.76 | 20.53 | 20.64 | -0.338% | 62,833 | -18.120% |
| 2025-09-22 | 20.73 | 20.76 | 20.61 | 20.71 | +0.145% | 24,734 | -18.397% |
| 2025-09-19 | 20.77 | 20.77 | 20.57 | 20.68 | -0.337% | 40,137 | -18.279% |
| 2025-09-18 | 20.74 | 20.79 | 20.62 | 20.75 | -0.240% | 42,429 | -18.554% |
| 2025-09-17 | 20.88 | 20.88 | 20.66 | 20.80 | -0.383% | 92,496 | -18.750% |
| 2025-09-16 | 20.73 | 20.88 | 20.70 | 20.88 | +0.385% | 50,618 | -19.061% |
| 2025-09-15 | 20.79 | 20.80 | 20.62 | 20.80 | +0.410% | 52,260 | -18.750% |
| 2025-09-12 | 20.71 | 20.83 | 20.63 | 20.71 | +0.121% | 44,515 | -18.417% |
| 2025-09-11 | 20.58 | 20.73 | 20.56 | 20.69 | +0.878% | 35,916 | -18.318% |
| 2025-09-10 | 20.54 | 20.55 | 20.39 | 20.51 | +0.342% | 48,225 | -17.601% |
| 2025-09-09 | 20.32 | 20.44 | 20.27 | 20.44 | +0.442% | 51,155 | -17.319% |
| 2025-09-08 | 20.18 | 20.40 | 20.18 | 20.35 | +0.842% | 37,703 | -16.953% |
| 2025-09-05 | 19.95 | 20.18 | 19.85 | 20.18 | +1.971% | 53,780 | -16.254% |
| 2025-09-04 | 19.78 | 19.80 | 19.73 | 19.79 | +0.406% | 29,127 | -14.603% |
| 2025-09-03 | 19.65 | 19.74 | 19.58 | 19.71 | +0.818% | 31,976 | -14.257% |
| 2025-09-02 | 19.58 | 19.68 | 19.53 | 19.55 | -0.357% | 46,955 | -13.555% |
| 2025-08-29 | 19.76 | 19.80 | 19.51 | 19.62 | -0.909% | 178,966 | -13.863% |
| 2025-08-28 | 19.87 | 19.87 | 19.76 | 19.80 | -0.036% | 97,529 | -14.646% |
| 2025-08-27 | 19.81 | 19.82 | 19.72 | 19.81 | -0.065% | 78,394 | -14.677% |
| 2025-08-26 | 19.82 | 19.90 | 19.67 | 19.82 | 0.000% | 71,832 | -14.733% |
| 2025-08-25 | 19.74 | 19.84 | 19.68 | 19.82 | +0.405% | 72,267 | -14.733% |
| 2025-08-22 | 19.51 | 19.75 | 19.48 | 19.74 | +1.335% | 48,407 | -14.387% |
| 2025-08-21 | 19.53 | 19.53 | 19.45 | 19.48 | -0.256% | 42,663 | -13.244% |
| 2025-08-20 | 19.61 | 19.61 | 19.47 | 19.53 | -0.051% | 33,369 | -13.466% |
| 2025-08-19 | 19.45 | 19.63 | 19.45 | 19.54 | +0.463% | 69,739 | -13.511% |
| 2025-08-18 | 19.45 | 19.49 | 19.40 | 19.45 | +0.154% | 58,023 | -13.111% |
| 2025-08-15 | 19.49 | 19.49 | 19.38 | 19.42 | -0.175% | 72,947 | -12.976% |
| 2025-08-14 | 19.41 | 19.49 | 19.31 | 19.45 | -0.236% | 48,201 | -13.128% |
| 2025-08-13 | 19.41 | 19.53 | 19.36 | 19.50 | +0.932% | 95,122 | -13.333% |
| 2025-08-12 | 19.29 | 19.36 | 19.23 | 19.32 | +0.259% | 63,055 | -12.526% |
| 2025-08-11 | 19.25 | 19.30 | 19.18 | 19.27 | +0.469% | 30,264 | -12.299% |
| 2025-08-08 | 19.20 | 19.23 | 19.13 | 19.18 | -1.591% | 47,651 | -11.887% |
| 2025-08-07 | 19.50 | 19.54 | 19.42 | 19.49 | +0.206% | 160,373 | -13.289% |
| 2025-08-06 | 19.63 | 19.72 | 19.40 | 19.45 | -0.917% | 50,251 | -13.111% |
| 2025-08-05 | 19.64 | 19.77 | 19.55 | 19.63 | -0.101% | 56,938 | -13.907% |
| 2025-08-04 | 19.45 | 19.66 | 19.43 | 19.65 | +1.184% | 31,256 | -13.994% |
| 2025-08-01 | 19.37 | 19.53 | 19.25 | 19.42 | +0.258% | 43,931 | -12.976% |
| 2025-07-31 | 19.31 | 19.45 | 19.22 | 19.37 | +0.623% | 92,516 | -12.752% |
| 2025-07-30 | 19.20 | 19.35 | 19.18 | 19.25 | +0.260% | 43,697 | -12.208% |
| 2025-07-29 | 19.12 | 19.20 | 19.06 | 19.20 | +0.893% | 57,144 | -11.979% |
| 2025-07-28 | 19.13 | 19.13 | 18.97 | 19.03 | -0.523% | 60,213 | -11.193% |
| 2025-07-25 | 19.20 | 19.22 | 19.11 | 19.13 | 0.000% | 96,694 | -11.657% |
| 2025-07-24 | 19.24 | 19.26 | 19.13 | 19.13 | -0.365% | 67,481 | -11.657% |
| 2025-07-23 | 19.19 | 19.25 | 19.12 | 19.20 | -0.104% | 52,847 | -11.979% |
| 2025-07-22 | 19.33 | 19.40 | 19.17 | 19.22 | -0.979% | 88,119 | -12.071% |
| 2025-07-21 | 19.45 | 19.51 | 19.30 | 19.41 | +0.207% | 60,082 | -12.931% |
| 2025-07-18 | 19.47 | 19.47 | 19.32 | 19.37 | -0.337% | 75,214 | -12.752% |
| 2025-07-17 | 19.11 | 19.56 | 19.09 | 19.44 | +1.491% | 146,042 | -13.046% |
| 2025-07-16 | 19.18 | 19.29 | 19.01 | 19.15 | +0.209% | 75,038 | -11.749% |
| 2025-07-15 | 19.30 | 19.33 | 19.09 | 19.11 | -0.830% | 61,590 | -11.565% |
| 2025-07-14 | 19.43 | 19.47 | 19.23 | 19.27 | -0.823% | 63,450 | -12.299% |
| 2025-07-11 | 19.52 | 19.52 | 19.40 | 19.43 | -0.614% | 44,524 | -13.021% |
| 2025-07-10 | 19.40 | 19.55 | 19.40 | 19.55 | +0.773% | 68,757 | -13.555% |
| 2025-07-09 | 19.38 | 19.45 | 19.32 | 19.40 | +0.723% | 32,740 | -12.887% |
| 2025-07-08 | 19.25 | 19.36 | 19.20 | 19.26 | +0.056% | 72,600 | -12.257% |
| 2025-07-07 | 19.35 | 19.35 | 19.18 | 19.25 | -0.199% | 55,357 | -12.208% |
| 2025-07-03 | 19.22 | 19.36 | 19.22 | 19.29 | +0.408% | 20,899 | -12.382% |
| 2025-07-02 | 19.10 | 19.22 | 18.95 | 19.21 | +1.159% | 37,881 | -12.025% |
| 2025-07-01 | 19.02 | 19.08 | 18.91 | 18.99 | +0.158% | 55,536 | -11.006% |
| 2025-06-30 | 18.88 | 19.01 | 18.85 | 18.96 | +0.584% | 296,560 | -10.865% |
| 2025-06-27 | 18.93 | 19.04 | 18.85 | 18.85 | -0.580% | 67,560 | -10.345% |
| 2025-06-26 | 18.92 | 18.99 | 18.84 | 18.96 | +0.637% | 41,109 | -10.865% |
| 2025-06-25 | 19.03 | 19.06 | 18.80 | 18.84 | -0.633% | 59,862 | -10.297% |
| 2025-06-24 | 18.90 | 19.06 | 18.90 | 18.96 | +0.211% | 47,445 | -10.865% |
| 2025-06-23 | 18.92 | 18.98 | 18.78 | 18.92 | +0.265% | 66,587 | -10.677% |
| 2025-06-20 | 18.81 | 18.90 | 18.70 | 18.87 | +0.533% | 67,934 | -10.440% |
| 2025-06-18 | 18.69 | 18.78 | 18.65 | 18.77 | +0.751% | 121,491 | -9.963% |
| 2025-06-17 | 18.59 | 18.67 | 18.53 | 18.63 | +0.161% | 101,742 | -9.286% |
| 2025-06-16 | 18.77 | 18.84 | 18.53 | 18.60 | -0.508% | 198,733 | -9.140% |
| 2025-06-13 | 18.71 | 18.75 | 18.59 | 18.69 | -0.559% | 63,198 | -9.601% |
| 2025-06-12 | 18.93 | 18.93 | 18.73 | 18.80 | -0.106% | 69,011 | -10.106% |
| 2025-06-11 | 18.89 | 18.93 | 18.73 | 18.82 | -0.053% | 56,993 | -10.202% |
| 2025-06-10 | 18.89 | 18.96 | 18.76 | 18.83 | +0.106% | 34,646 | -10.250% |
| 2025-06-09 | 18.78 | 18.87 | 18.70 | 18.81 | +0.160% | 52,390 | -10.154% |
| 2025-06-06 | 18.86 | 18.86 | 18.69 | 18.78 | -0.424% | 44,599 | -10.011% |
| 2025-06-05 | 18.81 | 18.89 | 18.75 | 18.86 | +0.426% | 53,786 | -10.392% |
| 2025-06-04 | 18.67 | 18.78 | 18.67 | 18.78 | +0.751% | 51,027 | -10.011% |
| 2025-06-03 | 18.69 | 18.76 | 18.55 | 18.64 | +0.323% | 80,610 | -9.335% |
| 2025-06-02 | 18.64 | 18.74 | 18.45 | 18.58 | +0.378% | 61,447 | -9.042% |
| 2025-05-30 | 18.75 | 18.80 | 18.51 | 18.51 | -1.069% | 220,352 | -8.698% |
| 2025-05-29 | 18.87 | 18.94 | 18.69 | 18.71 | -0.584% | 36,958 | -9.674% |
| 2025-05-28 | 18.94 | 18.96 | 18.80 | 18.82 | -0.738% | 61,802 | -10.202% |
| 2025-05-27 | 18.86 | 18.96 | 18.80 | 18.96 | +1.363% | 104,688 | -10.865% |
| 2025-05-23 | 18.60 | 18.73 | 18.50 | 18.70 | +0.376% | 49,441 | -9.650% |
| 2025-05-22 | 18.59 | 18.70 | 18.53 | 18.64 | +0.296% | 81,647 | -9.310% |
| 2025-05-21 | 18.86 | 18.86 | 18.57 | 18.58 | -1.623% | 69,884 | -9.042% |
| 2025-05-20 | 18.85 | 19.02 | 18.82 | 18.89 | +0.247% | 62,691 | -10.519% |
| 2025-05-19 | 18.56 | 18.85 | 18.51 | 18.84 | +0.534% | 105,992 | -10.297% |
| 2025-05-16 | 18.78 | 18.78 | 18.59 | 18.74 | +0.160% | 159,506 | -9.819% |
| 2025-05-15 | 18.66 | 18.76 | 18.59 | 18.71 | +0.322% | 147,242 | -9.674% |
| 2025-05-14 | 18.85 | 18.95 | 18.58 | 18.65 | -1.061% | 196,730 | -9.383% |
| 2025-05-13 | 19.00 | 19.10 | 18.73 | 18.85 | -0.685% | 191,376 | -10.345% |
| 2025-05-12 | 19.22 | 19.27 | 18.94 | 18.98 | -0.472% | 101,617 | -10.959% |
| 2025-05-09 | 19.08 | 19.12 | 18.99 | 19.07 | -1.089% | 62,617 | -11.379% |
| 2025-05-08 | 19.50 | 19.50 | 19.28 | 19.28 | -0.413% | 58,465 | -12.344% |
| 2025-05-07 | 19.34 | 19.42 | 19.24 | 19.36 | +0.311% | 86,468 | -12.707% |
| 2025-05-06 | 19.15 | 19.31 | 19.10 | 19.30 | +0.889% | 61,574 | -12.435% |
| 2025-05-05 | 19.12 | 19.25 | 19.10 | 19.13 | -0.727% | 84,436 | -11.657% |
| 2025-05-02 | 19.22 | 19.39 | 19.05 | 19.27 | +0.443% | 59,081 | -12.299% |
| 2025-05-01 | 19.24 | 19.24 | 18.92 | 19.18 | +0.445% | 148,409 | -11.910% |
| 2025-04-30 | 19.13 | 19.14 | 18.96 | 19.10 | -0.209% | 87,168 | -11.518% |
| 2025-04-29 | 19.18 | 19.28 | 19.08 | 19.14 | -0.091% | 42,157 | -11.703% |
| 2025-04-28 | 19.11 | 19.17 | 19.06 | 19.16 | +0.249% | 49,069 | -11.784% |
| 2025-04-25 | 19.12 | 19.15 | 18.96 | 19.11 | +0.262% | 52,866 | -11.565% |
| 2025-04-24 | 18.95 | 19.11 | 18.90 | 19.06 | +0.801% | 43,863 | -11.333% |
| 2025-04-23 | 18.92 | 18.97 | 18.80 | 18.91 | +1.359% | 39,217 | -10.622% |
| 2025-04-22 | 18.60 | 18.80 | 18.60 | 18.66 | +0.675% | 53,828 | -9.408% |
| 2025-04-21 | 18.67 | 18.78 | 18.49 | 18.53 | -0.803% | 59,827 | -8.797% |
| 2025-04-17 | 18.76 | 18.90 | 18.68 | 18.68 | -0.267% | 70,095 | -9.529% |
| 2025-04-16 | 18.71 | 18.91 | 18.66 | 18.73 | +0.107% | 64,217 | -9.770% |
| 2025-04-15 | 18.62 | 18.77 | 18.56 | 18.71 | +0.646% | 192,902 | -9.674% |
| 2025-04-14 | 18.56 | 18.71 | 18.50 | 18.59 | 0.000% | 47,054 | -9.091% |