NTRSO
Northern Trust Corporation Depositary Shares Each Representing a 1/1,000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock
stockNASDAQPreferred Stock
Market OpenOct 5, 2026 11:46:28 AM EDT
18.15USD-0.275%(-0.05)30,645
18.17Bid18.23Ask0.06SpreadNTRSO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.20 | 18.20 | 18.11 | 18.15 | -0.275% | 30,645 | 0.000% | |
| 2026-10-02 | 18.31 | 18.50 | 18.19 | 18.20 | -0.601% | 34,714 | -0.275% | |
| 2026-10-01 | 18.22 | 18.31 | 18.02 | 18.31 | +0.882% | 23,063 | -0.874% | |
| 2026-09-30 | 18.24 | 18.25 | 17.87 | 18.15 | 0.000% | 105,550 | 0.000% | |
| 2026-09-29 | 18.28 | 18.28 | 18.05 | 18.15 | -0.329% | 61,334 | 0.000% | |
| 2026-09-28 | 18.15 | 18.36 | 18.00 | 18.21 | -0.164% | 107,870 | -0.329% | |
| 2026-09-25 | 18.37 | 18.46 | 18.02 | 18.24 | -0.382% | 124,793 | -0.493% | |
| 2026-09-24 | 17.92 | 18.90 | 17.91 | 18.31 | +0.882% | 118,156 | -0.874% | |
| 2026-09-23 | 18.00 | 18.15 | 17.63 | 18.15 | +0.471% | 47,282 | 0.000% | |
| 2026-09-22 | 17.98 | 18.13 | 17.93 | 18.07 | +0.361% | 29,808 | +0.471% | |
| 2026-09-21 | 17.88 | 18.17 | 17.75 | 18.00 | +0.503% | 45,266 | +0.833% | |
| 2026-09-18 | 17.82 | 18.02 | 17.68 | 17.91 | +0.140% | 27,925 | +1.340% | |
| 2026-09-17 | 18.11 | 18.24 | 17.65 | 17.89 | -0.859% | 37,641 | +1.482% | |
| 2026-09-16 | 18.07 | 18.33 | 17.70 | 18.04 | +0.782% | 40,964 | +0.610% | |
| 2026-09-15 | 18.15 | 18.23 | 17.75 | 17.90 | -2.319% | 104,886 | +1.397% | Div $0.294 |
| 2026-09-14 | 18.21 | 18.37 | 18.21 | 18.32 | +0.027% | 19,706 | -0.955% | |
| 2026-09-11 | 18.46 | 18.50 | 18.30 | 18.32 | -0.272% | 26,582 | -0.928% | |
| 2026-09-10 | 18.45 | 18.50 | 18.30 | 18.37 | -0.054% | 28,784 | -1.198% | |
| 2026-09-09 | 18.78 | 18.80 | 18.35 | 18.38 | -1.501% | 17,165 | -1.251% | |
| 2026-09-08 | 18.49 | 18.95 | 18.49 | 18.66 | +0.242% | 40,033 | -2.733% | |
| 2026-09-04 | 18.82 | 18.96 | 18.55 | 18.61 | -0.561% | 15,878 | -2.498% | |
| 2026-09-03 | 18.81 | 18.95 | 18.61 | 18.72 | -0.689% | 20,398 | -3.045% | |
| 2026-09-02 | 18.75 | 18.85 | 18.60 | 18.85 | +0.265% | 22,462 | -3.713% | |
| 2026-09-01 | 18.84 | 18.84 | 18.60 | 18.80 | -0.739% | 34,955 | -3.457% | |
| 2026-08-31 | 18.66 | 18.97 | 18.48 | 18.94 | +1.719% | 44,705 | -4.171% | |
| 2026-08-28 | 18.83 | 19.06 | 18.56 | 18.62 | -0.725% | 24,260 | -2.524% | |
| 2026-08-27 | 18.80 | 18.80 | 18.70 | 18.76 | +0.568% | 19,288 | -3.230% | |
| 2026-08-26 | 18.96 | 18.97 | 18.65 | 18.65 | -1.323% | 57,366 | -2.681% | |
| 2026-08-25 | 18.75 | 18.97 | 18.75 | 18.90 | +0.800% | 15,290 | -3.968% | |
| 2026-08-24 | 18.59 | 18.99 | 18.45 | 18.75 | +1.406% | 49,384 | -3.200% | |
| 2026-08-21 | 18.35 | 18.55 | 18.35 | 18.49 | +0.271% | 28,380 | -1.839% | |
| 2026-08-20 | 18.35 | 18.66 | 18.25 | 18.44 | -0.054% | 21,037 | -1.573% | |
| 2026-08-19 | 18.34 | 18.56 | 18.34 | 18.45 | +0.820% | 36,003 | -1.626% | |
| 2026-08-18 | 18.41 | 18.41 | 18.25 | 18.30 | -0.055% | 26,832 | -0.820% | |
| 2026-08-17 | 18.46 | 18.47 | 18.31 | 18.31 | -0.489% | 49,528 | -0.874% | |
| 2026-08-14 | 18.40 | 18.49 | 18.40 | 18.40 | -0.109% | 34,855 | -1.359% | |
| 2026-08-13 | 18.40 | 18.50 | 18.40 | 18.42 | +0.054% | 32,086 | -1.466% | |
| 2026-08-12 | 18.38 | 18.48 | 18.38 | 18.41 | -0.217% | 22,290 | -1.412% | |
| 2026-08-11 | 18.45 | 18.47 | 18.33 | 18.45 | +0.381% | 23,269 | -1.626% | |
| 2026-08-10 | 18.38 | 18.38 | 18.25 | 18.38 | -0.054% | 50,311 | -1.251% | |
| 2026-08-07 | 18.43 | 18.43 | 18.29 | 18.39 | +0.273% | 16,244 | -1.305% | |
| 2026-08-06 | 18.36 | 18.43 | 18.28 | 18.34 | -0.326% | 45,199 | -1.036% | |
| 2026-08-05 | 18.46 | 18.46 | 18.37 | 18.40 | -0.406% | 20,982 | -1.359% | |
| 2026-08-04 | 18.53 | 18.53 | 18.40 | 18.48 | -0.189% | 36,865 | -1.759% | |
| 2026-08-03 | 18.55 | 18.63 | 18.40 | 18.51 | -0.054% | 46,726 | -1.945% | |
| 2026-07-31 | 18.57 | 18.60 | 18.46 | 18.52 | +0.216% | 52,657 | -1.998% | |
| 2026-07-30 | 18.41 | 18.49 | 18.40 | 18.48 | +0.299% | 32,830 | -1.786% | |
| 2026-07-29 | 18.38 | 18.49 | 18.37 | 18.43 | -0.027% | 55,967 | -1.493% | |
| 2026-07-28 | 18.45 | 18.46 | 18.38 | 18.43 | +0.163% | 24,604 | -1.519% | |
| 2026-07-27 | 18.48 | 18.48 | 18.33 | 18.40 | +0.109% | 38,451 | -1.359% | |
| 2026-07-24 | 18.37 | 18.52 | 18.37 | 18.38 | +0.054% | 54,473 | -1.251% | |
| 2026-07-23 | 18.56 | 18.56 | 18.36 | 18.37 | -1.130% | 47,818 | -1.198% | |
| 2026-07-22 | 18.57 | 18.62 | 18.53 | 18.58 | +0.054% | 58,119 | -2.314% | |
| 2026-07-21 | 18.65 | 18.65 | 18.56 | 18.57 | -0.269% | 38,238 | -2.262% | |
| 2026-07-20 | 18.68 | 18.69 | 18.57 | 18.62 | -0.054% | 85,057 | -2.524% | |
| 2026-07-17 | 18.65 | 18.66 | 18.57 | 18.63 | +0.161% | 49,551 | -2.576% | |
| 2026-07-16 | 18.71 | 18.71 | 18.58 | 18.60 | -0.268% | 37,608 | -2.419% | |
| 2026-07-15 | 18.65 | 18.70 | 18.61 | 18.65 | 0.000% | 24,379 | -2.681% | |
| 2026-07-14 | 18.75 | 18.75 | 18.60 | 18.65 | -0.161% | 14,634 | -2.681% | |
| 2026-07-13 | 18.57 | 18.69 | 18.50 | 18.68 | -0.267% | 78,576 | -2.837% | |
| 2026-07-10 | 18.80 | 18.81 | 18.54 | 18.73 | -0.293% | 69,127 | -3.097% | |
| 2026-07-09 | 18.77 | 18.83 | 18.74 | 18.79 | -0.133% | 10,882 | -3.380% | |
| 2026-07-08 | 18.94 | 18.94 | 18.63 | 18.81 | -0.450% | 32,534 | -3.509% | |
| 2026-07-07 | 18.96 | 19.02 | 18.85 | 18.89 | -0.579% | 50,657 | -3.943% | |
| 2026-07-06 | 18.89 | 19.02 | 18.89 | 19.00 | +0.609% | 29,043 | -4.499% | |
| 2026-07-02 | 18.86 | 18.92 | 18.85 | 18.89 | -0.053% | 12,582 | -3.917% | |
| 2026-07-01 | 18.76 | 18.90 | 18.65 | 18.90 | +0.693% | 48,526 | -3.968% | |
| 2026-06-30 | 18.56 | 18.89 | 18.52 | 18.77 | +1.459% | 359,327 | -3.303% | |
| 2026-06-29 | 18.40 | 18.55 | 18.36 | 18.50 | +0.708% | 23,858 | -1.892% | |
| 2026-06-26 | 18.35 | 18.38 | 18.30 | 18.37 | +0.109% | 34,013 | -1.198% | |
| 2026-06-25 | 18.41 | 18.41 | 18.34 | 18.35 | 0.000% | 31,424 | -1.090% | |
| 2026-06-24 | 18.42 | 18.42 | 18.27 | 18.35 | +0.109% | 123,799 | -1.090% | |
| 2026-06-23 | 18.31 | 18.41 | 18.23 | 18.33 | -0.163% | 39,031 | -0.982% | |
| 2026-06-22 | 18.50 | 18.50 | 18.33 | 18.36 | -0.917% | 34,395 | -1.144% | |
| 2026-06-18 | 18.42 | 18.55 | 18.42 | 18.53 | +0.325% | 22,190 | -2.051% | |
| 2026-06-17 | 18.44 | 18.52 | 18.35 | 18.47 | +0.271% | 323,767 | -1.733% | |
| 2026-06-16 | 18.40 | 18.43 | 18.37 | 18.42 | +0.272% | 37,221 | -1.466% | |
| 2026-06-15 | 18.41 | 18.41 | 18.27 | 18.37 | -1.024% | 46,055 | -1.198% | Div $0.294 |
| 2026-06-12 | 18.64 | 18.64 | 18.53 | 18.56 | -0.269% | 23,840 | -2.209% | |
| 2026-06-11 | 18.61 | 18.65 | 18.53 | 18.61 | +0.486% | 18,369 | -2.472% | |
| 2026-06-10 | 18.57 | 18.60 | 18.51 | 18.52 | -0.216% | 30,730 | -1.998% | |
| 2026-06-09 | 18.54 | 18.59 | 18.50 | 18.56 | +0.081% | 33,337 | -2.209% | |
| 2026-06-08 | 18.70 | 18.70 | 18.54 | 18.55 | -0.456% | 43,745 | -2.130% | |
| 2026-06-05 | 18.74 | 18.84 | 18.60 | 18.63 | -0.640% | 21,294 | -2.576% | |
| 2026-06-04 | 18.72 | 18.80 | 18.71 | 18.75 | +0.053% | 18,947 | -3.200% | |
| 2026-06-03 | 18.81 | 18.82 | 18.56 | 18.74 | -0.213% | 370,320 | -3.148% | |
| 2026-06-02 | 18.89 | 18.90 | 18.74 | 18.78 | -0.556% | 30,397 | -3.355% | |
| 2026-06-01 | 18.87 | 18.93 | 18.80 | 18.89 | +0.079% | 19,404 | -3.892% | |
| 2026-05-29 | 18.97 | 18.97 | 18.86 | 18.87 | -0.370% | 23,163 | -3.816% | |
| 2026-05-28 | 18.92 | 18.96 | 18.87 | 18.94 | +0.212% | 18,175 | -4.171% | |
| 2026-05-27 | 18.88 | 18.95 | 18.74 | 18.90 | +0.425% | 28,578 | -3.968% | |
| 2026-05-26 | 18.75 | 18.82 | 18.66 | 18.82 | +0.642% | 48,872 | -3.560% | |
| 2026-05-22 | 18.68 | 18.80 | 18.65 | 18.70 | +0.054% | 24,867 | -2.941% | |
| 2026-05-21 | 18.85 | 18.85 | 18.62 | 18.69 | -0.638% | 30,813 | -2.889% | |
| 2026-05-20 | 18.82 | 18.86 | 18.70 | 18.81 | +0.320% | 33,934 | -3.509% | |
| 2026-05-19 | 18.93 | 18.93 | 18.75 | 18.75 | -1.420% | 43,008 | -3.200% | |
| 2026-05-18 | 19.11 | 19.11 | 18.90 | 19.02 | -0.105% | 21,111 | -4.574% | |
| 2026-05-15 | 19.11 | 19.11 | 18.94 | 19.04 | -0.937% | 108,540 | -4.674% | |
| 2026-05-14 | 19.22 | 19.24 | 19.18 | 19.22 | +0.104% | 13,008 | -5.567% | |
| 2026-05-13 | 19.21 | 19.21 | 19.15 | 19.20 | +0.052% | 10,713 | -5.469% | |
| 2026-05-12 | 19.14 | 19.23 | 19.14 | 19.19 | -0.260% | 42,135 | -5.419% | |
| 2026-05-11 | 19.25 | 19.28 | 19.20 | 19.24 | -0.104% | 36,198 | -5.665% | |
| 2026-05-08 | 19.23 | 19.27 | 19.15 | 19.26 | +0.417% | 22,877 | -5.763% | |
| 2026-05-07 | 19.22 | 19.25 | 19.15 | 19.18 | -0.260% | 13,672 | -5.370% | |
| 2026-05-06 | 19.19 | 19.23 | 19.15 | 19.23 | +0.575% | 15,409 | -5.616% | |
| 2026-05-05 | 19.16 | 19.17 | 19.03 | 19.12 | -0.052% | 16,033 | -5.073% | |
| 2026-05-04 | 19.17 | 19.20 | 19.02 | 19.13 | -0.028% | 21,466 | -5.123% | |
| 2026-05-01 | 19.14 | 19.24 | 19.14 | 19.14 | +0.133% | 13,555 | -5.150% | |
| 2026-04-30 | 19.13 | 19.19 | 19.05 | 19.11 | +0.105% | 22,557 | -5.024% | |
| 2026-04-29 | 19.24 | 19.24 | 19.09 | 19.09 | -0.625% | 29,102 | -4.924% | |
| 2026-04-28 | 19.19 | 19.26 | 19.15 | 19.21 | +0.209% | 19,840 | -5.518% | |
| 2026-04-27 | 19.26 | 19.30 | 19.16 | 19.17 | -0.312% | 18,486 | -5.321% | |
| 2026-04-24 | 19.26 | 19.30 | 19.20 | 19.23 | -0.156% | 16,469 | -5.616% | |
| 2026-04-23 | 19.27 | 19.29 | 19.20 | 19.26 | +0.052% | 18,537 | -5.763% | |
| 2026-04-22 | 19.17 | 19.28 | 19.15 | 19.25 | +0.470% | 30,280 | -5.714% | |
| 2026-04-21 | 19.24 | 19.31 | 19.16 | 19.16 | -0.519% | 15,814 | -5.271% | |
| 2026-04-20 | 19.31 | 19.35 | 19.23 | 19.26 | -0.259% | 19,405 | -5.763% | |
| 2026-04-17 | 19.40 | 19.40 | 19.23 | 19.31 | +0.052% | 40,341 | -6.007% | |
| 2026-04-16 | 19.44 | 19.44 | 19.21 | 19.30 | -0.413% | 25,987 | -5.959% | |
| 2026-04-15 | 19.28 | 19.39 | 19.28 | 19.38 | +0.052% | 69,665 | -6.347% | |
| 2026-04-14 | 19.20 | 19.37 | 19.20 | 19.37 | +0.885% | 13,037 | -6.298% | |
| 2026-04-13 | 19.03 | 19.20 | 19.03 | 19.20 | +0.682% | 43,137 | -5.469% | |
| 2026-04-10 | 19.22 | 19.22 | 19.03 | 19.07 | -0.677% | 29,869 | -4.824% | |
| 2026-04-09 | 19.20 | 19.26 | 19.15 | 19.20 | 0.000% | 38,465 | -5.469% | |
| 2026-04-08 | 19.17 | 19.30 | 19.17 | 19.20 | +0.682% | 13,966 | -5.469% | |
| 2026-04-07 | 18.93 | 19.07 | 18.82 | 19.07 | +0.368% | 24,248 | -4.824% | |
| 2026-04-06 | 18.93 | 19.00 | 18.84 | 19.00 | +0.317% | 20,402 | -4.474% | |
| 2026-04-02 | 18.81 | 18.94 | 18.72 | 18.94 | +0.531% | 20,795 | -4.171% | |
| 2026-04-01 | 18.71 | 18.94 | 18.71 | 18.84 | +0.749% | 31,544 | -3.662% | |
| 2026-03-31 | 18.63 | 18.80 | 18.55 | 18.70 | +0.430% | 147,162 | -2.941% | |
| 2026-03-30 | 18.84 | 18.93 | 18.59 | 18.62 | -1.168% | 46,112 | -2.524% | |
| 2026-03-27 | 18.89 | 18.94 | 18.79 | 18.84 | -0.317% | 23,520 | -3.662% | |
| 2026-03-26 | 19.02 | 19.04 | 18.88 | 18.90 | -0.735% | 16,438 | -3.968% | |
| 2026-03-25 | 19.10 | 19.18 | 18.95 | 19.04 | +0.211% | 22,999 | -4.674% | |
| 2026-03-24 | 19.01 | 19.04 | 18.81 | 19.00 | -0.262% | 16,822 | -4.474% | |
| 2026-03-23 | 19.06 | 19.09 | 18.88 | 19.05 | +0.847% | 25,086 | -4.724% | |
| 2026-03-20 | 19.12 | 19.14 | 18.81 | 18.89 | -1.255% | 43,523 | -3.917% | |
| 2026-03-19 | 19.05 | 19.14 | 18.92 | 19.13 | +0.420% | 36,471 | -5.123% | |
| 2026-03-18 | 19.22 | 19.22 | 19.04 | 19.05 | -0.678% | 21,823 | -4.724% | |
| 2026-03-17 | 19.22 | 19.24 | 19.12 | 19.18 | -0.052% | 39,901 | -5.370% | |
| 2026-03-16 | 19.11 | 19.19 | 19.06 | 19.19 | +0.841% | 49,505 | -5.419% | |
| 2026-03-13 | 19.29 | 19.29 | 19.03 | 19.03 | -2.360% | 17,602 | -4.624% | Div $0.294 |
| 2026-03-12 | 19.58 | 19.59 | 19.42 | 19.49 | -0.460% | 53,907 | -6.875% | |
| 2026-03-11 | 19.63 | 19.63 | 19.57 | 19.58 | -0.305% | 18,197 | -7.303% | |
| 2026-03-10 | 19.65 | 19.71 | 19.60 | 19.64 | +0.102% | 76,394 | -7.587% | |
| 2026-03-09 | 19.66 | 19.66 | 19.55 | 19.62 | -0.406% | 37,194 | -7.492% | |
| 2026-03-06 | 19.66 | 19.75 | 19.65 | 19.70 | -0.354% | 11,384 | -7.868% | |
| 2026-03-05 | 19.81 | 19.81 | 19.71 | 19.77 | -0.303% | 23,816 | -8.194% | |
| 2026-03-04 | 19.76 | 19.87 | 19.67 | 19.83 | +0.354% | 27,611 | -8.472% | |
| 2026-03-03 | 19.69 | 19.79 | 19.65 | 19.76 | -0.099% | 34,178 | -8.148% | |
| 2026-03-02 | 19.76 | 19.89 | 19.62 | 19.78 | -0.003% | 21,089 | -8.238% | |
| 2026-02-27 | 19.81 | 19.82 | 19.57 | 19.78 | -0.302% | 103,828 | -8.241% | |
| 2026-02-26 | 19.85 | 19.90 | 19.81 | 19.84 | +0.151% | 39,440 | -8.518% | |
| 2026-02-25 | 19.81 | 19.85 | 19.80 | 19.81 | +0.051% | 20,713 | -8.380% | |
| 2026-02-24 | 19.78 | 19.80 | 19.70 | 19.80 | +0.253% | 19,763 | -8.333% | |
| 2026-02-23 | 19.86 | 19.87 | 19.71 | 19.75 | -0.454% | 34,507 | -8.101% | |
| 2026-02-20 | 19.90 | 19.94 | 19.84 | 19.84 | -0.201% | 15,687 | -8.518% | |
| 2026-02-19 | 19.96 | 19.96 | 19.86 | 19.88 | -0.201% | 16,823 | -8.702% | |
| 2026-02-18 | 19.99 | 20.11 | 19.88 | 19.92 | -0.200% | 29,067 | -8.886% | |
| 2026-02-17 | 19.79 | 19.98 | 19.78 | 19.96 | +0.910% | 35,282 | -9.068% | |
| 2026-02-13 | 19.68 | 19.82 | 19.62 | 19.78 | +0.918% | 30,351 | -8.241% | |
| 2026-02-12 | 19.68 | 19.68 | 19.55 | 19.60 | -0.051% | 18,441 | -7.398% | |
| 2026-02-11 | 19.67 | 19.69 | 19.60 | 19.61 | -0.204% | 11,769 | -7.445% | |
| 2026-02-10 | 19.66 | 19.68 | 19.64 | 19.65 | +0.255% | 11,356 | -7.634% | |
| 2026-02-09 | 19.57 | 19.66 | 19.54 | 19.60 | +0.256% | 35,337 | -7.398% | |
| 2026-02-06 | 19.55 | 19.60 | 19.50 | 19.55 | +0.359% | 45,057 | -7.161% | |
| 2026-02-05 | 19.51 | 19.53 | 19.40 | 19.48 | -0.103% | 28,062 | -6.828% | |
| 2026-02-04 | 19.60 | 19.60 | 19.50 | 19.50 | -0.102% | 30,723 | -6.923% | |
| 2026-02-03 | 19.66 | 19.71 | 19.51 | 19.52 | -0.510% | 28,755 | -7.018% | |
| 2026-02-02 | 19.61 | 19.76 | 19.60 | 19.62 | -0.254% | 28,127 | -7.492% | |
| 2026-01-30 | 19.66 | 19.67 | 19.58 | 19.67 | +0.204% | 27,177 | -7.728% | |
| 2026-01-29 | 19.73 | 19.81 | 19.59 | 19.63 | -0.355% | 100,588 | -7.539% | |
| 2026-01-28 | 19.80 | 19.86 | 19.68 | 19.70 | -0.856% | 29,706 | -7.868% | |
| 2026-01-27 | 19.87 | 19.88 | 19.79 | 19.87 | +0.151% | 25,893 | -8.656% | |
| 2026-01-26 | 19.82 | 19.90 | 19.78 | 19.84 | +0.303% | 35,877 | -8.518% | |
| 2026-01-23 | 19.82 | 19.88 | 19.75 | 19.78 | +0.051% | 51,797 | -8.241% | |
| 2026-01-22 | 19.74 | 19.84 | 19.71 | 19.77 | +0.457% | 43,463 | -8.194% | |
| 2026-01-21 | 19.69 | 19.82 | 19.61 | 19.68 | +0.051% | 35,405 | -7.774% | |
| 2026-01-20 | 19.67 | 19.71 | 19.60 | 19.67 | -0.355% | 71,481 | -7.728% | |
| 2026-01-16 | 19.75 | 19.82 | 19.69 | 19.74 | -0.051% | 38,963 | -8.055% | |
| 2026-01-15 | 19.69 | 19.82 | 19.69 | 19.75 | +0.458% | 54,396 | -8.101% | |
| 2026-01-14 | 19.73 | 19.74 | 19.59 | 19.66 | -0.203% | 35,221 | -7.681% | |
| 2026-01-13 | 19.69 | 19.74 | 19.57 | 19.70 | +0.305% | 35,905 | -7.868% | |
| 2026-01-12 | 19.61 | 19.70 | 19.50 | 19.64 | +0.102% | 32,681 | -7.587% | |
| 2026-01-09 | 19.66 | 19.75 | 19.52 | 19.62 | +0.204% | 36,411 | -7.492% | |
| 2026-01-08 | 19.65 | 19.75 | 19.58 | 19.58 | -0.255% | 19,845 | -7.303% | |
| 2026-01-07 | 19.75 | 19.76 | 19.61 | 19.63 | -0.254% | 33,431 | -7.539% | |
| 2026-01-06 | 19.72 | 19.75 | 19.56 | 19.68 | 0.000% | 128,850 | -7.774% | |
| 2026-01-05 | 19.66 | 19.81 | 19.59 | 19.68 | +0.255% | 78,191 | -7.774% | |
| 2026-01-02 | 19.48 | 19.65 | 19.29 | 19.63 | +1.081% | 37,884 | -7.539% | |
| 2025-12-31 | 19.29 | 19.43 | 19.22 | 19.42 | +0.622% | 102,625 | -6.540% | |
| 2025-12-30 | 19.24 | 19.32 | 19.21 | 19.30 | +0.156% | 56,154 | -5.959% | |
| 2025-12-29 | 19.33 | 19.34 | 19.22 | 19.27 | -0.259% | 65,910 | -5.812% | |
| 2025-12-26 | 19.27 | 19.34 | 19.27 | 19.32 | 0.000% | 83,706 | -6.056% | |
| 2025-12-24 | 19.26 | 19.35 | 19.21 | 19.32 | +0.156% | 54,234 | -6.056% | |
| 2025-12-23 | 19.31 | 19.34 | 19.18 | 19.29 | -0.104% | 83,062 | -5.910% | |
| 2025-12-22 | 19.31 | 19.42 | 19.31 | 19.31 | -0.103% | 128,987 | -6.007% | |
| 2025-12-19 | 19.33 | 19.38 | 19.27 | 19.33 | -0.207% | 61,578 | -6.105% | |
| 2025-12-18 | 19.32 | 19.39 | 19.24 | 19.37 | +0.571% | 72,170 | -6.298% | |
| 2025-12-17 | 19.30 | 19.34 | 19.21 | 19.26 | -0.207% | 91,819 | -5.763% | |
| 2025-12-16 | 19.29 | 19.38 | 19.25 | 19.30 | +0.052% | 56,107 | -5.959% | |
| 2025-12-15 | 19.41 | 19.44 | 19.25 | 19.29 | -1.481% | 66,423 | -5.910% | Div $0.294 |
| 2025-12-12 | 19.55 | 19.64 | 19.53 | 19.58 | -0.305% | 23,000 | -7.303% | |
| 2025-12-11 | 19.46 | 19.71 | 19.45 | 19.64 | +0.666% | 43,022 | -7.587% | |
| 2025-12-10 | 19.44 | 19.55 | 19.38 | 19.51 | +0.515% | 34,515 | -6.971% | |
| 2025-12-09 | 19.49 | 19.53 | 19.37 | 19.41 | -0.154% | 42,072 | -6.491% | |
| 2025-12-08 | 19.52 | 19.53 | 19.38 | 19.44 | -0.205% | 39,735 | -6.636% | |
| 2025-12-05 | 19.52 | 19.57 | 19.40 | 19.48 | -0.205% | 66,371 | -6.828% | |
| 2025-12-04 | 19.54 | 19.71 | 19.52 | 19.52 | -0.204% | 28,388 | -7.018% | |
| 2025-12-03 | 19.47 | 19.69 | 19.41 | 19.56 | +0.411% | 43,537 | -7.209% | |
| 2025-12-02 | 19.59 | 19.65 | 19.41 | 19.48 | -0.460% | 48,610 | -6.828% | |
| 2025-12-01 | 19.56 | 19.58 | 19.52 | 19.57 | +0.051% | 48,343 | -7.256% | |
| 2025-11-28 | 19.62 | 19.70 | 19.51 | 19.56 | -0.458% | 15,847 | -7.209% | |
| 2025-11-26 | 19.59 | 19.74 | 19.55 | 19.65 | +0.204% | 29,731 | -7.634% | |
| 2025-11-25 | 19.59 | 19.63 | 19.51 | 19.61 | +0.162% | 39,296 | -7.445% | |
| 2025-11-24 | 19.52 | 19.63 | 19.43 | 19.58 | +0.298% | 19,840 | -7.295% | |
| 2025-11-21 | 19.36 | 19.53 | 19.32 | 19.52 | +0.670% | 61,888 | -7.018% | |
| 2025-11-20 | 19.44 | 19.55 | 19.28 | 19.39 | -0.154% | 29,611 | -6.395% | |
| 2025-11-19 | 19.47 | 19.47 | 19.33 | 19.42 | +0.052% | 77,572 | -6.540% | |
| 2025-11-18 | 19.43 | 19.53 | 19.37 | 19.41 | -0.308% | 28,915 | -6.491% | |
| 2025-11-17 | 19.61 | 19.67 | 19.24 | 19.47 | -0.663% | 46,744 | -6.780% | |
| 2025-11-14 | 19.58 | 19.76 | 19.50 | 19.60 | +0.307% | 46,696 | -7.398% | |
| 2025-11-13 | 19.55 | 19.70 | 19.51 | 19.54 | -0.661% | 115,015 | -7.114% | |
| 2025-11-12 | 19.81 | 19.83 | 19.61 | 19.67 | -0.531% | 56,169 | -7.728% | |
| 2025-11-11 | 19.94 | 19.94 | 19.74 | 19.77 | -0.528% | 41,949 | -8.217% | |
| 2025-11-10 | 19.92 | 20.02 | 19.78 | 19.88 | +0.050% | 39,657 | -8.702% | |
| 2025-11-07 | 19.90 | 19.90 | 19.67 | 19.87 | -0.351% | 31,432 | -8.656% | |
| 2025-11-06 | 19.82 | 19.94 | 19.72 | 19.94 | +0.302% | 17,768 | -8.977% | |
| 2025-11-05 | 19.80 | 19.93 | 19.73 | 19.88 | +0.506% | 24,276 | -8.702% | |
| 2025-11-04 | 19.76 | 19.82 | 19.69 | 19.78 | -0.252% | 29,108 | -8.241% | |
| 2025-11-03 | 20.00 | 20.01 | 19.73 | 19.83 | -0.701% | 27,577 | -8.472% | |
| 2025-10-31 | 20.02 | 20.10 | 19.90 | 19.97 | -0.647% | 33,046 | -9.114% | |
| 2025-10-30 | 20.23 | 20.23 | 20.08 | 20.10 | -0.396% | 20,156 | -9.701% | |
| 2025-10-29 | 20.30 | 20.37 | 20.15 | 20.18 | -0.640% | 15,676 | -10.059% | |
| 2025-10-28 | 20.32 | 20.48 | 20.27 | 20.31 | -0.343% | 11,515 | -10.635% | |
| 2025-10-27 | 20.34 | 20.40 | 20.28 | 20.38 | +0.197% | 16,663 | -10.942% | |
| 2025-10-24 | 20.33 | 20.40 | 20.24 | 20.34 | +0.296% | 36,497 | -10.767% | |
| 2025-10-23 | 20.24 | 20.28 | 20.19 | 20.28 | +0.198% | 17,594 | -10.503% | |
| 2025-10-22 | 20.13 | 20.24 | 20.05 | 20.24 | 0.000% | 15,903 | -10.326% | |
| 2025-10-21 | 20.12 | 20.28 | 20.06 | 20.24 | +0.596% | 25,150 | -10.326% | |
| 2025-10-20 | 20.03 | 20.18 | 20.03 | 20.12 | +0.600% | 36,849 | -9.791% | |
| 2025-10-17 | 19.91 | 20.08 | 19.89 | 20.00 | +0.200% | 16,958 | -9.250% | |
| 2025-10-16 | 20.14 | 20.20 | 19.90 | 19.96 | -0.697% | 35,974 | -9.068% | |
| 2025-10-15 | 20.10 | 20.20 | 20.08 | 20.10 | +0.450% | 24,054 | -9.701% | |
| 2025-10-14 | 19.99 | 20.12 | 19.96 | 20.01 | 0.000% | 18,721 | -9.295% | |
| 2025-10-13 | 20.03 | 20.04 | 19.95 | 20.01 | +0.401% | 18,463 | -9.295% | |
| 2025-10-10 | 20.12 | 20.25 | 19.89 | 19.93 | -0.895% | 24,260 | -8.931% | |
| 2025-10-09 | 20.22 | 20.38 | 20.11 | 20.11 | -0.838% | 21,282 | -9.746% | |
| 2025-10-08 | 20.30 | 20.35 | 20.27 | 20.28 | -0.099% | 12,823 | -10.503% | |
| 2025-10-07 | 20.37 | 20.50 | 20.27 | 20.30 | -0.588% | 16,222 | -10.591% | |
| 2025-10-06 | 20.37 | 20.49 | 20.30 | 20.42 | -0.244% | 13,347 | -11.117% | |
| 2025-10-03 | 20.43 | 20.54 | 20.40 | 20.47 | -0.292% | 14,236 | -11.334% | |
| 2025-10-02 | 20.57 | 20.71 | 20.38 | 20.53 | -0.436% | 26,540 | -11.593% | |
| 2025-10-01 | 20.35 | 20.63 | 20.28 | 20.62 | +1.526% | 36,516 | -11.979% | |
| 2025-09-30 | 20.29 | 20.36 | 20.22 | 20.31 | 0.000% | 41,211 | -10.635% | |
| 2025-09-29 | 20.29 | 20.43 | 20.24 | 20.31 | +0.197% | 17,714 | -10.635% | |
| 2025-09-26 | 20.30 | 20.35 | 20.26 | 20.27 | -0.393% | 11,993 | -10.459% | |
| 2025-09-25 | 20.31 | 20.37 | 20.25 | 20.35 | -0.440% | 31,673 | -10.811% | |
| 2025-09-24 | 20.42 | 20.50 | 20.38 | 20.44 | -0.147% | 35,302 | -11.204% | |
| 2025-09-23 | 20.50 | 20.52 | 20.41 | 20.47 | -0.146% | 16,220 | -11.334% | |
| 2025-09-22 | 20.50 | 20.53 | 20.46 | 20.50 | -0.340% | 31,098 | -11.463% | |
| 2025-09-19 | 20.57 | 20.62 | 20.46 | 20.57 | -0.291% | 13,791 | -11.765% | |
| 2025-09-18 | 20.79 | 20.79 | 20.52 | 20.63 | -1.008% | 48,288 | -12.021% | |
| 2025-09-17 | 20.95 | 21.04 | 20.70 | 20.84 | -0.335% | 35,467 | -12.908% | |
| 2025-09-16 | 20.97 | 20.98 | 20.80 | 20.91 | +0.048% | 24,323 | -13.199% | |
| 2025-09-15 | 20.84 | 21.02 | 20.71 | 20.90 | -1.042% | 16,410 | -13.158% | Div $0.294 |
| 2025-09-12 | 21.05 | 21.12 | 20.96 | 21.12 | +0.142% | 21,877 | -14.063% | |
| 2025-09-11 | 20.85 | 21.15 | 20.85 | 21.09 | +1.346% | 28,165 | -13.940% | |
| 2025-09-10 | 20.75 | 20.88 | 20.73 | 20.81 | +0.580% | 32,458 | -12.782% | |
| 2025-09-09 | 20.70 | 20.76 | 20.62 | 20.69 | -0.169% | 18,322 | -12.276% | |
| 2025-09-08 | 20.69 | 20.84 | 20.69 | 20.73 | +0.558% | 14,990 | -12.425% | |
| 2025-09-05 | 20.50 | 20.63 | 20.48 | 20.61 | +1.079% | 22,985 | -11.936% | |
| 2025-09-04 | 20.26 | 20.39 | 20.26 | 20.39 | +0.741% | 23,227 | -10.986% | |
| 2025-09-03 | 20.31 | 20.33 | 20.21 | 20.24 | +0.099% | 19,515 | -10.326% | |
| 2025-09-02 | 20.22 | 20.35 | 20.13 | 20.22 | -0.197% | 15,516 | -10.237% | |
| 2025-08-29 | 20.36 | 20.38 | 20.22 | 20.26 | -0.491% | 74,832 | -10.415% | |
| 2025-08-28 | 20.40 | 20.40 | 20.30 | 20.36 | -0.098% | 26,199 | -10.855% | |
| 2025-08-27 | 20.40 | 20.46 | 20.37 | 20.38 | -0.098% | 23,214 | -10.942% | |
| 2025-08-26 | 20.51 | 20.51 | 20.36 | 20.40 | -0.391% | 20,836 | -11.029% | |
| 2025-08-25 | 20.60 | 20.61 | 20.45 | 20.48 | -0.389% | 12,174 | -11.377% | |
| 2025-08-22 | 20.44 | 20.56 | 20.33 | 20.56 | +1.131% | 23,818 | -11.722% | |
| 2025-08-21 | 20.42 | 20.50 | 20.30 | 20.33 | -0.684% | 38,209 | -10.723% | |
| 2025-08-20 | 20.51 | 20.59 | 20.37 | 20.47 | +0.049% | 40,067 | -11.334% | |
| 2025-08-19 | 20.24 | 20.57 | 20.24 | 20.46 | +0.788% | 22,969 | -11.290% | |
| 2025-08-18 | 20.27 | 20.34 | 20.20 | 20.30 | +0.663% | 11,054 | -10.591% | |
| 2025-08-15 | 20.26 | 20.27 | 20.15 | 20.17 | -0.068% | 8,911 | -9.998% | |
| 2025-08-14 | 20.25 | 20.33 | 20.14 | 20.18 | -0.395% | 10,393 | -10.059% | |
| 2025-08-13 | 20.25 | 20.34 | 20.24 | 20.26 | +0.247% | 25,475 | -10.415% | |
| 2025-08-12 | 20.06 | 20.22 | 20.06 | 20.21 | +0.647% | 15,560 | -10.193% | |
| 2025-08-11 | 20.17 | 20.24 | 20.07 | 20.08 | -0.692% | 46,612 | -9.612% | |
| 2025-08-08 | 20.19 | 20.28 | 20.04 | 20.22 | +0.547% | 10,697 | -10.237% | |
| 2025-08-07 | 20.27 | 20.27 | 20.10 | 20.11 | -0.248% | 10,543 | -9.746% | |
| 2025-08-06 | 20.38 | 20.41 | 20.15 | 20.16 | -0.641% | 13,451 | -9.970% | |
| 2025-08-05 | 20.26 | 20.48 | 20.22 | 20.29 | 0.000% | 19,599 | -10.547% | |
| 2025-08-04 | 20.27 | 20.44 | 20.27 | 20.29 | -0.098% | 29,133 | -10.547% | |
| 2025-08-01 | 20.14 | 20.36 | 20.08 | 20.31 | +0.545% | 35,703 | -10.635% | |
| 2025-07-31 | 20.20 | 20.44 | 20.08 | 20.20 | +0.448% | 98,375 | -10.149% | |
| 2025-07-30 | 20.23 | 20.24 | 20.06 | 20.11 | -0.544% | 19,878 | -9.746% | |
| 2025-07-29 | 20.06 | 20.22 | 20.06 | 20.22 | +0.848% | 15,644 | -10.237% | |
| 2025-07-28 | 20.04 | 20.10 | 20.04 | 20.05 | -0.397% | 30,553 | -9.476% | |
| 2025-07-25 | 20.10 | 20.13 | 20.01 | 20.13 | +0.130% | 31,005 | -9.836% | |
| 2025-07-24 | 19.99 | 20.15 | 19.95 | 20.10 | +0.670% | 18,034 | -9.719% | |
| 2025-07-23 | 20.03 | 20.05 | 19.94 | 19.97 | -0.300% | 20,056 | -9.114% | |
| 2025-07-22 | 20.18 | 20.25 | 20.01 | 20.03 | -0.596% | 20,160 | -9.386% | |
| 2025-07-21 | 20.20 | 20.33 | 20.10 | 20.15 | -0.395% | 39,334 | -9.926% | |
| 2025-07-18 | 20.33 | 20.44 | 20.20 | 20.23 | -0.979% | 47,538 | -10.282% | |
| 2025-07-17 | 20.04 | 20.43 | 19.96 | 20.43 | +1.895% | 56,493 | -11.160% | |
| 2025-07-16 | 19.94 | 20.17 | 19.74 | 20.05 | +0.957% | 33,286 | -9.476% | |
| 2025-07-15 | 20.05 | 20.05 | 19.86 | 19.86 | -0.898% | 17,633 | -8.610% | |
| 2025-07-14 | 20.15 | 20.17 | 19.97 | 20.04 | -0.546% | 32,300 | -9.431% | |
| 2025-07-11 | 20.17 | 20.22 | 20.11 | 20.15 | -0.149% | 33,045 | -9.926% | |
| 2025-07-10 | 20.02 | 20.18 | 20.02 | 20.18 | +0.670% | 21,016 | -10.059% | |
| 2025-07-09 | 20.07 | 20.14 | 19.98 | 20.05 | +0.329% | 18,849 | -9.457% | |
| 2025-07-08 | 19.90 | 19.99 | 19.80 | 19.98 | +0.706% | 18,528 | -9.159% | |
| 2025-07-07 | 19.99 | 19.99 | 19.80 | 19.84 | -0.551% | 35,512 | -8.518% | |
| 2025-07-03 | 19.91 | 20.02 | 19.91 | 19.95 | +0.025% | 12,402 | -9.023% | |
| 2025-07-02 | 19.74 | 20.00 | 19.74 | 19.95 | +0.428% | 17,444 | -9.000% | |
| 2025-07-01 | 19.70 | 19.86 | 19.55 | 19.86 | +1.534% | 26,810 | -8.610% | |
| 2025-06-30 | 19.26 | 19.77 | 19.26 | 19.56 | +1.242% | 243,601 | -7.209% | |
| 2025-06-27 | 19.40 | 19.43 | 19.25 | 19.32 | -0.412% | 23,923 | -6.056% | |
| 2025-06-26 | 19.27 | 19.42 | 19.23 | 19.40 | +0.414% | 21,573 | -6.443% | |
| 2025-06-25 | 19.33 | 19.33 | 19.22 | 19.32 | +0.052% | 28,703 | -6.056% | |
| 2025-06-24 | 19.11 | 19.36 | 19.10 | 19.31 | +0.836% | 21,936 | -6.007% | |
| 2025-06-23 | 19.13 | 19.16 | 19.01 | 19.15 | +1.002% | 56,491 | -5.222% | |
| 2025-06-20 | 18.94 | 18.99 | 18.88 | 18.96 | +0.530% | 32,047 | -4.272% | |
| 2025-06-18 | 18.84 | 18.96 | 18.84 | 18.86 | -0.106% | 39,024 | -3.765% | |
| 2025-06-17 | 18.85 | 18.90 | 18.77 | 18.88 | +0.319% | 41,447 | -3.867% | |
| 2025-06-16 | 19.04 | 19.07 | 18.74 | 18.82 | -0.476% | 65,572 | -3.560% | |
| 2025-06-13 | 19.07 | 19.37 | 18.81 | 18.91 | -2.274% | 30,512 | -4.019% | Div $0.294 |
| 2025-06-12 | 19.45 | 19.53 | 19.25 | 19.35 | -0.309% | 40,247 | -6.202% | |
| 2025-06-11 | 19.44 | 19.60 | 19.41 | 19.41 | -0.257% | 25,893 | -6.491% | |
| 2025-06-10 | 19.47 | 19.57 | 19.38 | 19.46 | +0.361% | 16,888 | -6.732% | |
| 2025-06-09 | 19.37 | 19.55 | 19.36 | 19.39 | +0.414% | 39,800 | -6.395% | |
| 2025-06-06 | 19.34 | 19.36 | 19.23 | 19.31 | -0.207% | 18,911 | -6.007% | |
| 2025-06-05 | 19.34 | 19.45 | 19.32 | 19.35 | +0.415% | 18,815 | -6.202% | |
| 2025-06-04 | 19.29 | 19.42 | 19.21 | 19.27 | +0.312% | 26,078 | -5.812% | |
| 2025-06-03 | 19.39 | 19.43 | 19.12 | 19.21 | -0.466% | 37,581 | -5.518% | |
| 2025-06-02 | 19.45 | 19.46 | 19.20 | 19.30 | -0.771% | 26,761 | -5.959% | |
| 2025-05-30 | 19.24 | 19.52 | 19.18 | 19.45 | +0.882% | 106,975 | -6.684% | |
| 2025-05-29 | 19.46 | 19.54 | 19.26 | 19.28 | -0.772% | 25,114 | -5.861% | |
| 2025-05-28 | 19.83 | 19.83 | 19.39 | 19.43 | -1.521% | 44,661 | -6.588% | |
| 2025-05-27 | 19.62 | 19.83 | 19.60 | 19.73 | +0.845% | 79,288 | -8.008% | |
| 2025-05-23 | 19.44 | 19.61 | 19.29 | 19.56 | +0.848% | 25,912 | -7.230% | |
| 2025-05-22 | 19.25 | 19.48 | 19.25 | 19.40 | +0.258% | 18,346 | -6.443% | |
| 2025-05-21 | 19.60 | 19.60 | 19.29 | 19.35 | -1.477% | 23,025 | -6.202% | |
| 2025-05-20 | 19.67 | 19.85 | 19.50 | 19.64 | -0.102% | 16,844 | -7.587% | |
| 2025-05-19 | 19.68 | 19.88 | 19.59 | 19.66 | -0.506% | 13,215 | -7.681% | |
| 2025-05-16 | 19.90 | 19.90 | 19.63 | 19.76 | +0.051% | 12,578 | -8.148% | |
| 2025-05-15 | 19.60 | 19.89 | 19.25 | 19.75 | +0.356% | 19,932 | -8.101% | |
| 2025-05-14 | 19.61 | 19.74 | 19.53 | 19.68 | +0.357% | 33,277 | -7.774% | |
| 2025-05-13 | 19.61 | 19.79 | 19.60 | 19.61 | -0.406% | 25,435 | -7.445% | |
| 2025-05-12 | 19.77 | 19.87 | 19.57 | 19.69 | +0.051% | 13,481 | -7.821% | |
| 2025-05-09 | 19.61 | 19.72 | 19.60 | 19.68 | +0.255% | 12,509 | -7.774% | |
| 2025-05-08 | 19.83 | 19.90 | 19.62 | 19.63 | -0.708% | 25,962 | -7.539% | |
| 2025-05-07 | 19.77 | 19.90 | 19.66 | 19.77 | +0.101% | 22,963 | -8.194% | |
| 2025-05-06 | 19.62 | 19.85 | 19.59 | 19.75 | +0.714% | 25,168 | -8.101% | |
| 2025-05-05 | 19.67 | 19.85 | 19.44 | 19.61 | -0.809% | 31,114 | -7.445% | |
| 2025-05-02 | 19.53 | 19.87 | 19.46 | 19.77 | +1.333% | 27,024 | -8.194% | |
| 2025-05-01 | 19.76 | 19.90 | 19.43 | 19.51 | -1.065% | 12,340 | -6.971% | |
| 2025-04-30 | 19.79 | 19.86 | 19.57 | 19.72 | -0.454% | 40,074 | -7.961% | |
| 2025-04-29 | 19.84 | 19.90 | 19.79 | 19.81 | -0.302% | 29,545 | -8.380% | |
| 2025-04-28 | 19.68 | 19.87 | 19.56 | 19.87 | +0.965% | 55,345 | -8.656% | |
| 2025-04-25 | 19.66 | 19.68 | 19.43 | 19.68 | +0.357% | 30,502 | -7.774% | |
| 2025-04-24 | 19.67 | 19.71 | 19.41 | 19.61 | +0.204% | 51,034 | -7.445% | |
| 2025-04-23 | 19.73 | 19.76 | 19.42 | 19.57 | +0.410% | 15,066 | -7.256% | |
| 2025-04-22 | 19.45 | 19.58 | 19.31 | 19.49 | +0.828% | 22,635 | -6.875% | |
| 2025-04-21 | 19.35 | 19.44 | 19.27 | 19.33 | -0.207% | 18,560 | -6.105% | |
| 2025-04-17 | 19.59 | 19.59 | 19.35 | 19.37 | -0.667% | 47,373 | -6.298% | |
| 2025-04-16 | 19.42 | 19.52 | 19.20 | 19.50 | +0.568% | 23,455 | -6.923% | |
| 2025-04-15 | 19.41 | 19.44 | 19.21 | 19.39 | 0.000% | 24,055 | -6.395% |