ONBPO
Old National Bancorp Depositary Shares, Each Representing a 1/40th Interest in a Share of Series C Preferred Stock
stockNASDAQ
At CloseOct 2, 2026
24.81USD-0.281%(-0.07)2,602
ONBPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.80 | 24.93 | 24.60 | 24.81 | -0.281% | 2,602 | 0.000% | |
| 2026-10-01 | 24.78 | 24.90 | 24.51 | 24.88 | +0.323% | 10,999 | -0.281% | |
| 2026-09-30 | 24.82 | 24.90 | 24.50 | 24.80 | +0.283% | 21,129 | +0.040% | |
| 2026-09-29 | 24.85 | 25.01 | 24.70 | 24.73 | -0.081% | 10,015 | +0.323% | |
| 2026-09-28 | 24.63 | 25.04 | 24.55 | 24.75 | -0.101% | 6,936 | +0.242% | |
| 2026-09-25 | 24.86 | 24.95 | 24.75 | 24.77 | -0.342% | 8,894 | +0.141% | |
| 2026-09-24 | 24.98 | 25.04 | 24.85 | 24.86 | -0.121% | 13,679 | -0.201% | |
| 2026-09-23 | 24.90 | 25.02 | 24.75 | 24.89 | -0.200% | 7,071 | -0.321% | |
| 2026-09-22 | 24.99 | 25.09 | 24.94 | 24.94 | -0.240% | 3,906 | -0.521% | |
| 2026-09-21 | 25.00 | 25.00 | 24.95 | 25.00 | +0.888% | 2,284 | -0.760% | |
| 2026-09-18 | 24.99 | 24.99 | 24.78 | 24.78 | -0.402% | 2,855 | +0.121% | |
| 2026-09-17 | 24.88 | 24.93 | 24.80 | 24.88 | +0.444% | 4,896 | -0.281% | |
| 2026-09-16 | 24.84 | 24.85 | 24.77 | 24.77 | 0.000% | 2,829 | +0.161% | |
| 2026-09-15 | 24.95 | 24.95 | 24.76 | 24.77 | -0.322% | 10,435 | +0.161% | |
| 2026-09-14 | 24.99 | 24.99 | 24.81 | 24.85 | -0.201% | 4,487 | -0.161% | |
| 2026-09-11 | 24.95 | 24.99 | 24.90 | 24.90 | 0.000% | 2,434 | -0.361% | |
| 2026-09-10 | 24.90 | 25.04 | 24.80 | 24.90 | -0.077% | 5,378 | -0.361% | |
| 2026-09-09 | 24.93 | 25.00 | 24.90 | 24.92 | -0.324% | 3,116 | -0.438% | |
| 2026-09-08 | 24.95 | 25.00 | 24.80 | 25.00 | +0.261% | 3,412 | -0.760% | |
| 2026-09-04 | 24.93 | 24.93 | 24.93 | 24.93 | -0.220% | 623 | -0.501% | |
| 2026-09-03 | 24.99 | 24.99 | 24.80 | 24.99 | -0.000% | 3,526 | -0.720% | |
| 2026-09-02 | 24.95 | 24.99 | 24.95 | 24.99 | +0.353% | 633 | -0.720% | |
| 2026-09-01 | 24.87 | 24.99 | 24.87 | 24.90 | +0.331% | 9,009 | -0.370% | |
| 2026-08-31 | 24.90 | 25.02 | 24.78 | 24.82 | -0.461% | 13,071 | -0.040% | |
| 2026-08-28 | 25.01 | 25.01 | 24.93 | 24.93 | -0.260% | 746 | -0.501% | |
| 2026-08-27 | 25.00 | 25.00 | 24.92 | 25.00 | +0.008% | 1,884 | -0.760% | |
| 2026-08-26 | 25.02 | 25.02 | 24.88 | 25.00 | +0.353% | 6,120 | -0.752% | |
| 2026-08-25 | 24.80 | 24.99 | 24.80 | 24.91 | +0.121% | 5,118 | -0.401% | |
| 2026-08-24 | 24.88 | 24.97 | 24.88 | 24.88 | -0.040% | 2,355 | -0.281% | |
| 2026-08-21 | 24.80 | 25.00 | 24.80 | 24.89 | +0.161% | 6,351 | -0.321% | |
| 2026-08-20 | 24.91 | 24.95 | 24.80 | 24.85 | +0.282% | 13,890 | -0.161% | |
| 2026-08-19 | 24.85 | 24.85 | 24.78 | 24.78 | -0.101% | 3,264 | +0.121% | |
| 2026-08-18 | 24.90 | 24.90 | 24.75 | 24.80 | -0.581% | 5,095 | +0.020% | |
| 2026-08-17 | 25.00 | 25.00 | 24.95 | 24.95 | -0.200% | 1,184 | -0.561% | |
| 2026-08-14 | 25.10 | 25.10 | 25.00 | 25.00 | -0.636% | 778 | -0.760% | |
| 2026-08-13 | 24.93 | 25.16 | 24.80 | 25.16 | +0.923% | 5,345 | -1.391% | |
| 2026-08-12 | 24.88 | 24.95 | 24.88 | 24.93 | +0.161% | 1,950 | -0.481% | |
| 2026-08-11 | 24.84 | 24.93 | 24.81 | 24.89 | +0.121% | 6,572 | -0.321% | |
| 2026-08-10 | 24.95 | 24.95 | 24.81 | 24.86 | +0.242% | 6,237 | -0.201% | |
| 2026-08-07 | 24.88 | 24.88 | 24.75 | 24.80 | -0.143% | 5,091 | +0.040% | |
| 2026-08-06 | 24.77 | 24.86 | 24.76 | 24.84 | +0.345% | 7,456 | -0.103% | |
| 2026-08-05 | 24.76 | 24.83 | 24.73 | 24.75 | -1.786% | 18,413 | +0.242% | Div $0.438 |
| 2026-08-04 | 25.16 | 25.20 | 25.16 | 25.20 | +0.228% | 5,391 | -1.548% | |
| 2026-08-03 | 25.15 | 25.18 | 25.11 | 25.14 | +0.370% | 4,718 | -1.323% | |
| 2026-07-31 | 25.04 | 25.18 | 25.01 | 25.05 | +0.080% | 5,629 | -0.958% | |
| 2026-07-30 | 25.05 | 25.10 | 25.01 | 25.03 | +0.020% | 4,947 | -0.879% | |
| 2026-07-29 | 25.05 | 25.05 | 24.95 | 25.02 | -0.100% | 1,634 | -0.859% | |
| 2026-07-28 | 25.10 | 25.10 | 25.00 | 25.05 | -0.120% | 2,220 | -0.958% | |
| 2026-07-27 | 24.92 | 25.08 | 24.92 | 25.08 | +0.008% | 2,020 | -1.077% | |
| 2026-07-24 | 25.13 | 25.36 | 25.00 | 25.08 | +0.312% | 11,734 | -1.069% | |
| 2026-07-23 | 24.91 | 25.00 | 24.91 | 25.00 | -0.000% | 8,332 | -0.760% | |
| 2026-07-22 | 25.00 | 25.00 | 24.95 | 25.00 | -0.200% | 1,294 | -0.760% | |
| 2026-07-21 | 24.92 | 25.05 | 24.92 | 25.05 | +0.260% | 3,445 | -0.958% | |
| 2026-07-20 | 25.05 | 25.05 | 24.98 | 24.98 | -0.458% | 1,990 | -0.700% | |
| 2026-07-17 | 24.96 | 25.10 | 24.94 | 25.10 | +0.762% | 4,041 | -1.155% | |
| 2026-07-16 | 25.02 | 25.11 | 24.91 | 24.91 | -0.519% | 6,370 | -0.401% | |
| 2026-07-15 | 25.00 | 25.04 | 24.90 | 25.04 | +0.160% | 5,456 | -0.919% | |
| 2026-07-14 | 24.88 | 25.00 | 24.88 | 25.00 | +0.120% | 3,393 | -0.760% | |
| 2026-07-13 | 24.91 | 25.00 | 24.81 | 24.97 | +0.221% | 3,011 | -0.641% | |
| 2026-07-10 | 24.90 | 24.97 | 24.80 | 24.91 | +0.221% | 4,185 | -0.421% | |
| 2026-07-09 | 24.98 | 24.98 | 24.80 | 24.86 | -0.201% | 19,716 | -0.201% | |
| 2026-07-08 | 24.98 | 24.98 | 24.90 | 24.91 | -0.080% | 2,800 | -0.401% | |
| 2026-07-07 | 24.88 | 24.96 | 24.81 | 24.93 | +0.060% | 3,353 | -0.481% | |
| 2026-07-06 | 24.80 | 24.93 | 24.78 | 24.91 | +0.285% | 3,851 | -0.421% | |
| 2026-07-02 | 24.90 | 24.90 | 24.80 | 24.84 | -0.224% | 1,553 | -0.137% | |
| 2026-07-01 | 24.84 | 24.90 | 24.72 | 24.90 | +0.728% | 8,848 | -0.361% | |
| 2026-06-30 | 24.79 | 24.94 | 24.70 | 24.72 | -0.121% | 37,172 | +0.364% | |
| 2026-06-29 | 24.85 | 24.94 | 24.75 | 24.75 | -0.614% | 12,317 | +0.242% | |
| 2026-06-26 | 24.95 | 24.95 | 24.85 | 24.90 | -0.089% | 9,017 | -0.373% | |
| 2026-06-25 | 24.93 | 25.00 | 24.93 | 24.93 | +0.100% | 3,067 | -0.461% | |
| 2026-06-24 | 24.82 | 24.97 | 24.82 | 24.90 | -0.040% | 13,655 | -0.361% | |
| 2026-06-23 | 24.91 | 24.97 | 24.85 | 24.91 | +0.020% | 5,941 | -0.401% | |
| 2026-06-22 | 24.90 | 24.97 | 24.81 | 24.91 | -0.459% | 6,969 | -0.381% | |
| 2026-06-18 | 24.83 | 25.02 | 24.83 | 25.02 | +0.765% | 5,961 | -0.839% | |
| 2026-06-17 | 24.91 | 25.01 | 24.81 | 24.83 | -0.759% | 4,997 | -0.081% | |
| 2026-06-16 | 24.90 | 25.02 | 24.85 | 25.02 | +0.794% | 4,820 | -0.839% | |
| 2026-06-15 | 24.89 | 24.95 | 24.82 | 24.82 | -0.521% | 5,028 | -0.052% | |
| 2026-06-12 | 24.85 | 24.95 | 24.85 | 24.95 | +0.334% | 513 | -0.573% | |
| 2026-06-11 | 24.94 | 24.94 | 24.87 | 24.87 | -0.120% | 730 | -0.241% | |
| 2026-06-10 | 24.96 | 24.96 | 24.90 | 24.90 | -0.400% | 2,486 | -0.361% | |
| 2026-06-09 | 24.90 | 25.01 | 24.90 | 25.00 | +0.523% | 6,461 | -0.760% | |
| 2026-06-08 | 24.84 | 24.92 | 24.84 | 24.87 | +0.040% | 1,378 | -0.241% | |
| 2026-06-05 | 24.91 | 24.91 | 24.86 | 24.86 | -0.360% | 1,536 | -0.202% | |
| 2026-06-04 | 24.92 | 24.95 | 24.87 | 24.95 | +0.241% | 1,500 | -0.561% | |
| 2026-06-03 | 24.86 | 24.95 | 24.86 | 24.89 | +0.089% | 10,386 | -0.321% | |
| 2026-06-02 | 24.95 | 24.95 | 24.85 | 24.87 | -0.129% | 5,522 | -0.233% | |
| 2026-06-01 | 24.95 | 24.95 | 24.90 | 24.90 | -0.200% | 3,044 | -0.362% | |
| 2026-05-29 | 24.84 | 24.95 | 24.80 | 24.95 | +0.221% | 5,987 | -0.561% | |
| 2026-05-28 | 24.86 | 24.95 | 24.85 | 24.89 | -0.220% | 4,961 | -0.341% | |
| 2026-05-27 | 24.79 | 24.95 | 24.79 | 24.95 | +0.645% | 3,394 | -0.561% | |
| 2026-05-26 | 24.81 | 24.81 | 24.78 | 24.79 | -0.081% | 1,094 | +0.081% | |
| 2026-05-22 | 24.82 | 24.86 | 24.81 | 24.81 | -0.019% | 4,228 | 0.000% | |
| 2026-05-21 | 24.78 | 24.92 | 24.75 | 24.81 | +0.100% | 10,624 | -0.019% | |
| 2026-05-20 | 24.79 | 24.90 | 24.75 | 24.79 | +0.283% | 6,686 | +0.081% | |
| 2026-05-19 | 24.80 | 24.91 | 24.65 | 24.72 | -0.556% | 12,634 | +0.364% | |
| 2026-05-18 | 24.80 | 24.90 | 24.80 | 24.86 | +0.255% | 3,834 | -0.194% | |
| 2026-05-15 | 24.79 | 24.80 | 24.79 | 24.80 | -0.382% | 1,585 | +0.060% | |
| 2026-05-14 | 24.77 | 24.91 | 24.75 | 24.89 | +0.554% | 5,577 | -0.321% | |
| 2026-05-13 | 24.75 | 24.80 | 24.66 | 24.75 | -0.391% | 9,487 | +0.231% | |
| 2026-05-12 | 24.87 | 24.87 | 24.82 | 24.85 | -0.081% | 2,301 | -0.161% | |
| 2026-05-11 | 24.91 | 24.91 | 24.85 | 24.87 | +0.040% | 5,358 | -0.241% | |
| 2026-05-08 | 24.83 | 24.90 | 24.83 | 24.86 | +0.040% | 3,113 | -0.201% | |
| 2026-05-07 | 24.91 | 24.91 | 24.85 | 24.85 | -0.040% | 4,475 | -0.161% | |
| 2026-05-06 | 24.85 | 24.97 | 24.72 | 24.86 | 0.000% | 4,876 | -0.201% | |
| 2026-05-05 | 24.84 | 24.92 | 24.77 | 24.86 | -1.271% | 8,133 | -0.201% | Div $0.438 |
| 2026-05-04 | 24.99 | 25.21 | 24.99 | 25.18 | +0.359% | 4,352 | -1.469% | |
| 2026-05-01 | 24.92 | 25.09 | 24.92 | 25.09 | +0.481% | 7,675 | -1.116% | |
| 2026-04-30 | 24.80 | 25.01 | 24.79 | 24.97 | +0.889% | 10,262 | -0.641% | |
| 2026-04-29 | 25.05 | 25.05 | 24.75 | 24.75 | -0.722% | 7,934 | +0.242% | |
| 2026-04-28 | 25.15 | 25.17 | 24.90 | 24.93 | -0.756% | 11,780 | -0.481% | |
| 2026-04-27 | 25.20 | 25.20 | 25.11 | 25.12 | 0.000% | 4,377 | -1.234% | |
| 2026-04-24 | 25.13 | 25.16 | 25.08 | 25.12 | +0.120% | 10,654 | -1.234% | |
| 2026-04-23 | 25.05 | 25.18 | 25.05 | 25.09 | -0.119% | 12,152 | -1.116% | |
| 2026-04-22 | 25.09 | 25.12 | 25.09 | 25.12 | +0.199% | 593 | -1.234% | |
| 2026-04-21 | 25.08 | 25.13 | 25.07 | 25.07 | -0.120% | 2,282 | -1.037% | |
| 2026-04-20 | 25.10 | 25.17 | 25.05 | 25.10 | +0.280% | 3,425 | -1.155% | |
| 2026-04-17 | 25.02 | 25.11 | 25.00 | 25.03 | +0.106% | 4,632 | -0.879% | |
| 2026-04-16 | 25.02 | 25.05 | 25.00 | 25.00 | -0.543% | 1,846 | -0.773% | |
| 2026-04-15 | 25.05 | 25.19 | 25.00 | 25.14 | +0.080% | 14,634 | -1.313% | |
| 2026-04-14 | 25.08 | 25.14 | 25.05 | 25.12 | +0.118% | 7,421 | -1.234% | |
| 2026-04-13 | 25.05 | 25.17 | 25.05 | 25.09 | +0.061% | 1,750 | -1.117% | |
| 2026-04-10 | 25.18 | 25.18 | 25.00 | 25.07 | -0.080% | 3,818 | -1.057% | |
| 2026-04-09 | 24.97 | 25.09 | 24.97 | 25.09 | -0.417% | 2,010 | -1.136% | |
| 2026-04-08 | 25.20 | 25.20 | 25.02 | 25.20 | +0.679% | 1,751 | -1.548% | |
| 2026-04-07 | 25.00 | 25.09 | 24.93 | 25.03 | 0.000% | 4,747 | -0.879% | |
| 2026-04-06 | 24.93 | 25.10 | 24.93 | 25.03 | +0.603% | 5,523 | -0.879% | |
| 2026-04-02 | 24.68 | 24.88 | 24.68 | 24.88 | +0.729% | 9,257 | -0.281% | |
| 2026-04-01 | 24.65 | 24.85 | 24.60 | 24.70 | +0.693% | 16,234 | +0.445% | |
| 2026-03-31 | 24.72 | 24.92 | 24.53 | 24.53 | -0.809% | 59,422 | +1.141% | |
| 2026-03-30 | 24.92 | 24.92 | 24.70 | 24.73 | -0.483% | 9,286 | +0.323% | |
| 2026-03-27 | 24.87 | 25.00 | 24.66 | 24.85 | +0.811% | 9,430 | -0.161% | |
| 2026-03-26 | 24.96 | 24.96 | 24.59 | 24.65 | -1.597% | 30,581 | +0.649% | |
| 2026-03-25 | 25.04 | 25.05 | 24.95 | 25.05 | +0.080% | 5,503 | -0.958% | |
| 2026-03-24 | 24.97 | 25.03 | 24.97 | 25.03 | +0.441% | 4,915 | -0.879% | |
| 2026-03-23 | 24.75 | 25.00 | 24.75 | 24.92 | +0.728% | 8,360 | -0.441% | |
| 2026-03-20 | 24.98 | 25.00 | 24.74 | 24.74 | -1.040% | 7,364 | +0.283% | |
| 2026-03-19 | 24.96 | 25.18 | 24.95 | 25.00 | +0.160% | 4,131 | -0.760% | |
| 2026-03-18 | 24.95 | 25.03 | 24.95 | 24.96 | 0.000% | 4,436 | -0.601% | |
| 2026-03-17 | 25.00 | 25.10 | 24.84 | 24.96 | 0.000% | 15,392 | -0.601% | |
| 2026-03-16 | 25.03 | 25.05 | 24.96 | 24.96 | -0.280% | 4,951 | -0.601% | |
| 2026-03-13 | 25.02 | 25.06 | 25.01 | 25.03 | +0.160% | 7,749 | -0.879% | |
| 2026-03-12 | 25.00 | 25.13 | 24.99 | 24.99 | -0.040% | 6,604 | -0.720% | |
| 2026-03-11 | 25.04 | 25.07 | 25.00 | 25.00 | -0.359% | 6,126 | -0.760% | |
| 2026-03-10 | 25.01 | 25.15 | 25.00 | 25.09 | +0.200% | 5,785 | -1.116% | |
| 2026-03-09 | 25.04 | 25.09 | 24.96 | 25.04 | +0.040% | 11,505 | -0.919% | |
| 2026-03-06 | 25.05 | 25.20 | 24.98 | 25.03 | -0.477% | 10,416 | -0.879% | |
| 2026-03-05 | 25.10 | 25.37 | 25.05 | 25.15 | -0.475% | 20,751 | -1.352% | |
| 2026-03-04 | 25.21 | 25.31 | 25.21 | 25.27 | -0.079% | 3,332 | -1.820% | |
| 2026-03-03 | 25.16 | 25.29 | 25.16 | 25.29 | -0.118% | 3,002 | -1.898% | |
| 2026-03-02 | 25.13 | 25.35 | 25.13 | 25.32 | -0.197% | 3,010 | -2.014% | |
| 2026-02-27 | 25.12 | 25.37 | 25.12 | 25.37 | +0.675% | 8,353 | -2.207% | |
| 2026-02-26 | 25.25 | 25.32 | 25.14 | 25.20 | -0.079% | 3,345 | -1.548% | |
| 2026-02-25 | 25.20 | 25.22 | 25.08 | 25.22 | +0.238% | 9,681 | -1.626% | |
| 2026-02-24 | 25.16 | 25.16 | 25.14 | 25.16 | -0.277% | 2,799 | -1.391% | |
| 2026-02-23 | 25.12 | 25.23 | 25.02 | 25.23 | +0.119% | 8,672 | -1.665% | |
| 2026-02-20 | 25.15 | 25.22 | 25.10 | 25.20 | +0.083% | 6,224 | -1.548% | |
| 2026-02-19 | 25.06 | 25.19 | 25.06 | 25.18 | +0.115% | 2,536 | -1.466% | |
| 2026-02-18 | 25.15 | 25.15 | 25.03 | 25.15 | +0.080% | 6,743 | -1.352% | |
| 2026-02-17 | 25.12 | 25.15 | 25.05 | 25.13 | -0.080% | 9,817 | -1.273% | |
| 2026-02-13 | 25.08 | 25.15 | 25.01 | 25.15 | +0.239% | 6,509 | -1.352% | |
| 2026-02-12 | 25.08 | 25.12 | 25.01 | 25.09 | +0.136% | 3,580 | -1.116% | |
| 2026-02-11 | 25.06 | 25.11 | 24.96 | 25.06 | -0.374% | 5,688 | -0.982% | |
| 2026-02-10 | 25.01 | 25.15 | 25.01 | 25.15 | +0.240% | 5,575 | -1.352% | |
| 2026-02-09 | 25.01 | 25.09 | 25.01 | 25.09 | +0.199% | 2,894 | -1.116% | |
| 2026-02-06 | 24.95 | 25.09 | 24.95 | 25.04 | +0.160% | 10,719 | -0.919% | |
| 2026-02-05 | 24.91 | 25.12 | 24.86 | 25.00 | -1.381% | 11,071 | -0.760% | Div $0.438 |
| 2026-02-04 | 25.34 | 25.38 | 25.33 | 25.35 | +0.118% | 7,005 | -2.130% | |
| 2026-02-03 | 25.33 | 25.35 | 25.27 | 25.32 | -0.028% | 6,027 | -2.014% | |
| 2026-02-02 | 25.25 | 25.34 | 25.25 | 25.33 | +0.504% | 10,971 | -2.042% | |
| 2026-01-30 | 25.26 | 25.34 | 25.11 | 25.20 | -0.474% | 28,950 | -1.548% | |
| 2026-01-29 | 25.38 | 25.38 | 25.27 | 25.32 | -0.315% | 4,247 | -2.014% | |
| 2026-01-28 | 25.30 | 25.40 | 25.27 | 25.40 | +0.147% | 3,696 | -2.323% | |
| 2026-01-27 | 25.29 | 25.40 | 25.27 | 25.36 | +0.012% | 5,766 | -2.180% | |
| 2026-01-26 | 25.33 | 25.37 | 25.28 | 25.36 | +0.236% | 3,391 | -2.168% | |
| 2026-01-23 | 25.30 | 25.42 | 25.25 | 25.30 | -0.374% | 14,348 | -1.937% | |
| 2026-01-22 | 25.39 | 25.43 | 25.37 | 25.39 | +0.375% | 3,016 | -2.304% | |
| 2026-01-21 | 25.21 | 25.38 | 25.21 | 25.30 | +0.317% | 5,881 | -1.937% | |
| 2026-01-20 | 25.18 | 25.30 | 25.11 | 25.22 | +0.159% | 5,615 | -1.626% | |
| 2026-01-16 | 25.18 | 25.25 | 25.18 | 25.18 | 0.000% | 3,285 | -1.469% | |
| 2026-01-15 | 25.15 | 25.24 | 25.11 | 25.18 | +0.319% | 3,492 | -1.469% | |
| 2026-01-14 | 25.12 | 25.20 | 25.05 | 25.10 | +0.160% | 3,960 | -1.155% | |
| 2026-01-13 | 25.21 | 25.21 | 25.06 | 25.06 | -0.556% | 11,002 | -0.998% | |
| 2026-01-12 | 25.12 | 25.20 | 25.12 | 25.20 | +0.199% | 1,204 | -1.548% | |
| 2026-01-09 | 25.17 | 25.19 | 25.10 | 25.15 | +0.359% | 3,135 | -1.352% | |
| 2026-01-08 | 25.20 | 25.20 | 25.06 | 25.06 | -0.294% | 2,015 | -0.998% | |
| 2026-01-07 | 25.19 | 25.19 | 25.09 | 25.13 | -0.083% | 6,846 | -1.289% | |
| 2026-01-06 | 25.22 | 25.32 | 25.14 | 25.16 | +0.054% | 5,772 | -1.371% | |
| 2026-01-05 | 25.18 | 25.23 | 25.09 | 25.14 | -0.351% | 3,346 | -1.319% | |
| 2026-01-02 | 25.21 | 25.29 | 25.12 | 25.23 | +0.079% | 7,189 | -1.665% | |
| 2025-12-31 | 25.01 | 25.21 | 24.96 | 25.21 | +0.684% | 10,091 | -1.587% | |
| 2025-12-30 | 25.07 | 25.07 | 25.04 | 25.04 | -0.045% | 925 | -0.914% | |
| 2025-12-29 | 25.00 | 25.10 | 25.00 | 25.05 | 0.000% | 5,787 | -0.958% | |
| 2025-12-26 | 25.03 | 25.06 | 24.95 | 25.05 | -0.239% | 9,396 | -0.958% | |
| 2025-12-24 | 25.13 | 25.13 | 25.01 | 25.11 | +0.440% | 1,385 | -1.194% | |
| 2025-12-23 | 25.05 | 25.15 | 25.00 | 25.00 | -0.612% | 16,493 | -0.760% | |
| 2025-12-22 | 25.19 | 25.25 | 25.09 | 25.15 | +0.215% | 2,233 | -1.368% | |
| 2025-12-19 | 25.07 | 25.16 | 25.06 | 25.10 | -0.199% | 2,819 | -1.155% | |
| 2025-12-18 | 25.15 | 25.25 | 25.05 | 25.15 | -0.119% | 5,029 | -1.352% | |
| 2025-12-17 | 25.11 | 25.18 | 25.06 | 25.18 | +0.239% | 6,205 | -1.469% | |
| 2025-12-16 | 25.08 | 25.20 | 25.01 | 25.12 | -0.218% | 8,214 | -1.234% | |
| 2025-12-15 | 25.15 | 25.18 | 25.05 | 25.18 | +0.099% | 5,826 | -1.450% | |
| 2025-12-12 | 25.23 | 25.40 | 25.15 | 25.15 | -0.435% | 7,479 | -1.352% | |
| 2025-12-11 | 25.10 | 25.26 | 25.10 | 25.26 | +0.678% | 3,097 | -1.781% | |
| 2025-12-10 | 25.08 | 25.10 | 25.07 | 25.09 | +0.048% | 2,487 | -1.116% | |
| 2025-12-09 | 25.04 | 25.10 | 25.04 | 25.08 | +0.153% | 3,953 | -1.069% | |
| 2025-12-08 | 25.02 | 25.04 | 25.02 | 25.04 | +0.079% | 10,058 | -0.917% | |
| 2025-12-05 | 25.06 | 25.10 | 25.02 | 25.02 | -0.319% | 7,421 | -0.839% | |
| 2025-12-04 | 25.05 | 25.10 | 25.05 | 25.10 | +0.002% | 2,051 | -1.155% | |
| 2025-12-03 | 25.05 | 25.10 | 25.01 | 25.10 | +0.217% | 4,580 | -1.153% | |
| 2025-12-02 | 25.00 | 25.09 | 24.85 | 25.05 | -0.219% | 7,000 | -0.938% | |
| 2025-12-01 | 25.00 | 25.10 | 25.00 | 25.10 | +0.267% | 5,307 | -1.155% | |
| 2025-11-28 | 25.07 | 25.10 | 25.01 | 25.03 | -0.346% | 1,898 | -0.892% | |
| 2025-11-26 | 25.10 | 25.12 | 25.07 | 25.12 | +0.080% | 1,948 | -1.234% | |
| 2025-11-25 | 25.01 | 25.15 | 25.01 | 25.10 | +0.200% | 5,934 | -1.155% | |
| 2025-11-24 | 25.06 | 25.13 | 25.01 | 25.05 | -0.273% | 6,067 | -0.958% | |
| 2025-11-21 | 25.08 | 25.13 | 25.06 | 25.12 | +0.434% | 1,148 | -1.229% | |
| 2025-11-20 | 25.20 | 25.20 | 25.01 | 25.01 | -0.516% | 5,260 | -0.800% | |
| 2025-11-19 | 25.00 | 25.20 | 25.00 | 25.14 | -0.097% | 2,180 | -1.312% | |
| 2025-11-18 | 25.09 | 25.16 | 25.00 | 25.16 | -0.142% | 5,662 | -1.407% | |
| 2025-11-17 | 25.02 | 25.39 | 25.02 | 25.20 | +0.558% | 5,601 | -1.548% | |
| 2025-11-14 | 25.05 | 25.06 | 25.05 | 25.06 | +0.040% | 837 | -0.998% | |
| 2025-11-13 | 25.19 | 25.20 | 25.05 | 25.05 | -0.635% | 6,697 | -0.958% | |
| 2025-11-12 | 25.20 | 25.21 | 25.10 | 25.21 | +0.518% | 3,013 | -1.587% | |
| 2025-11-11 | 25.08 | 25.08 | 25.07 | 25.08 | +0.060% | 2,018 | -1.077% | |
| 2025-11-10 | 25.00 | 25.14 | 25.00 | 25.07 | +0.260% | 2,606 | -1.017% | |
| 2025-11-07 | 24.98 | 25.20 | 24.98 | 25.00 | +0.004% | 6,118 | -0.760% | |
| 2025-11-06 | 25.00 | 25.22 | 24.92 | 25.00 | -0.004% | 11,068 | -0.756% | |
| 2025-11-05 | 24.83 | 25.10 | 24.81 | 25.00 | -1.147% | 12,902 | -0.760% | Div $0.438 |
| 2025-11-04 | 25.25 | 25.31 | 25.20 | 25.29 | +0.178% | 4,875 | -1.898% | |
| 2025-11-03 | 25.27 | 25.31 | 25.18 | 25.25 | -0.059% | 6,091 | -1.723% | |
| 2025-10-31 | 25.30 | 25.30 | 25.10 | 25.26 | +0.358% | 10,489 | -1.781% | |
| 2025-10-30 | 25.27 | 25.27 | 25.17 | 25.17 | -0.553% | 1,608 | -1.430% | |
| 2025-10-29 | 25.25 | 25.40 | 25.25 | 25.31 | +0.238% | 1,797 | -1.976% | |
| 2025-10-28 | 25.26 | 25.26 | 25.16 | 25.25 | -0.190% | 1,950 | -1.743% | |
| 2025-10-27 | 25.18 | 25.30 | 25.17 | 25.30 | +0.517% | 946 | -1.929% | |
| 2025-10-24 | 25.15 | 25.30 | 25.12 | 25.17 | -1.108% | 7,992 | -1.422% | |
| 2025-10-23 | 25.15 | 25.45 | 25.15 | 25.45 | +0.903% | 4,528 | -2.515% | |
| 2025-10-22 | 25.18 | 25.25 | 25.02 | 25.22 | +0.088% | 11,648 | -1.635% | |
| 2025-10-21 | 25.06 | 25.30 | 25.01 | 25.20 | +0.478% | 5,339 | -1.548% | |
| 2025-10-20 | 25.15 | 25.25 | 25.07 | 25.08 | +0.120% | 4,853 | -1.077% | |
| 2025-10-17 | 25.02 | 25.05 | 24.99 | 25.05 | +0.200% | 5,914 | -0.958% | |
| 2025-10-16 | 25.35 | 25.35 | 25.00 | 25.00 | -0.399% | 4,791 | -0.760% | |
| 2025-10-15 | 25.14 | 25.15 | 25.10 | 25.10 | -0.357% | 6,786 | -1.156% | |
| 2025-10-14 | 25.27 | 25.27 | 25.09 | 25.19 | -0.238% | 2,010 | -1.509% | |
| 2025-10-13 | 25.19 | 25.25 | 25.19 | 25.25 | +0.798% | 648 | -1.743% | |
| 2025-10-10 | 25.18 | 25.18 | 25.00 | 25.05 | -0.477% | 4,178 | -0.958% | |
| 2025-10-09 | 25.21 | 25.29 | 25.10 | 25.17 | -0.194% | 6,186 | -1.430% | |
| 2025-10-08 | 25.27 | 25.27 | 25.21 | 25.22 | +0.036% | 4,520 | -1.622% | |
| 2025-10-07 | 25.37 | 25.37 | 25.19 | 25.21 | -0.552% | 20,542 | -1.587% | |
| 2025-10-06 | 25.21 | 25.40 | 25.20 | 25.35 | +0.555% | 2,303 | -2.130% | |
| 2025-10-03 | 25.42 | 25.42 | 25.20 | 25.21 | -0.454% | 2,465 | -1.587% | |
| 2025-10-02 | 25.23 | 25.43 | 25.23 | 25.32 | -0.099% | 1,165 | -2.034% | |
| 2025-10-01 | 25.10 | 25.35 | 25.10 | 25.35 | +0.795% | 4,534 | -2.130% | |
| 2025-09-30 | 25.20 | 25.20 | 25.02 | 25.15 | 0.000% | 9,261 | -1.352% | |
| 2025-09-29 | 25.22 | 25.29 | 25.12 | 25.15 | -0.710% | 10,672 | -1.352% | |
| 2025-09-26 | 25.28 | 25.33 | 25.28 | 25.33 | +0.595% | 1,631 | -2.052% | |
| 2025-09-25 | 25.24 | 25.27 | 25.18 | 25.18 | -0.079% | 3,907 | -1.469% | |
| 2025-09-24 | 25.20 | 25.35 | 25.17 | 25.20 | +0.119% | 2,269 | -1.547% | |
| 2025-09-23 | 25.25 | 25.25 | 25.16 | 25.17 | -0.155% | 5,211 | -1.430% | |
| 2025-09-22 | 25.30 | 25.46 | 25.15 | 25.21 | -0.047% | 7,026 | -1.583% | |
| 2025-09-19 | 25.15 | 25.34 | 25.15 | 25.22 | -0.470% | 1,511 | -1.629% | |
| 2025-09-18 | 25.15 | 25.35 | 25.15 | 25.34 | +0.635% | 3,416 | -2.092% | |
| 2025-09-17 | 25.15 | 25.30 | 25.15 | 25.18 | +0.079% | 4,753 | -1.469% | |
| 2025-09-16 | 25.30 | 25.30 | 25.14 | 25.16 | -0.040% | 1,414 | -1.391% | |
| 2025-09-15 | 25.12 | 25.29 | 25.12 | 25.17 | -0.119% | 2,024 | -1.430% | |
| 2025-09-12 | 25.12 | 25.27 | 25.12 | 25.20 | +0.279% | 6,094 | -1.548% | |
| 2025-09-11 | 25.20 | 25.30 | 25.13 | 25.13 | -0.593% | 7,043 | -1.273% | |
| 2025-09-10 | 25.11 | 25.30 | 25.11 | 25.28 | +0.477% | 967 | -1.859% | |
| 2025-09-09 | 25.11 | 25.16 | 25.02 | 25.16 | +0.159% | 2,544 | -1.391% | |
| 2025-09-08 | 25.19 | 25.20 | 25.12 | 25.12 | -0.396% | 2,846 | -1.234% | |
| 2025-09-05 | 25.13 | 25.22 | 25.10 | 25.22 | +0.316% | 4,562 | -1.626% | |
| 2025-09-04 | 25.10 | 25.19 | 25.10 | 25.14 | +0.361% | 1,804 | -1.315% | |
| 2025-09-03 | 25.22 | 25.22 | 25.05 | 25.05 | -0.040% | 6,541 | -0.958% | |
| 2025-09-02 | 25.12 | 25.12 | 25.06 | 25.06 | -0.279% | 2,188 | -0.998% | |
| 2025-08-29 | 25.05 | 25.20 | 24.95 | 25.13 | +0.319% | 7,535 | -1.273% | |
| 2025-08-28 | 25.06 | 25.23 | 25.05 | 25.05 | -0.040% | 3,418 | -0.958% | |
| 2025-08-27 | 25.10 | 25.22 | 25.05 | 25.06 | +0.040% | 5,932 | -0.998% | |
| 2025-08-26 | 25.15 | 25.26 | 25.00 | 25.05 | -0.601% | 21,357 | -0.958% | |
| 2025-08-25 | 25.15 | 25.20 | 25.05 | 25.20 | +0.245% | 8,814 | -1.553% | |
| 2025-08-22 | 25.15 | 25.20 | 25.05 | 25.14 | -0.064% | 5,487 | -1.313% | |
| 2025-08-21 | 25.20 | 25.20 | 25.02 | 25.16 | +0.104% | 3,333 | -1.376% | |
| 2025-08-20 | 25.18 | 25.18 | 25.02 | 25.13 | -0.238% | 11,939 | -1.273% | |
| 2025-08-19 | 25.35 | 25.35 | 25.08 | 25.19 | +0.239% | 2,965 | -1.509% | |
| 2025-08-18 | 25.01 | 25.14 | 25.01 | 25.13 | -0.196% | 10,360 | -1.273% | |
| 2025-08-15 | 25.18 | 25.18 | 25.18 | 25.18 | -0.801% | 1,283 | -1.467% | |
| 2025-08-14 | 25.25 | 25.44 | 25.25 | 25.38 | +1.060% | 3,499 | -2.255% | |
| 2025-08-13 | 25.25 | 25.25 | 25.03 | 25.12 | +0.025% | 4,663 | -1.219% | |
| 2025-08-12 | 25.00 | 25.25 | 25.00 | 25.11 | -0.278% | 7,377 | -1.195% | |
| 2025-08-11 | 25.09 | 25.18 | 25.00 | 25.18 | +0.319% | 7,538 | -1.469% | |
| 2025-08-08 | 25.11 | 25.14 | 25.10 | 25.10 | -0.159% | 11,275 | -1.155% | |
| 2025-08-07 | 24.98 | 25.17 | 24.97 | 25.14 | +0.620% | 21,520 | -1.313% | |
| 2025-08-06 | 25.02 | 25.02 | 24.98 | 24.98 | -0.140% | 1,913 | -0.700% | |
| 2025-08-05 | 25.05 | 25.12 | 25.00 | 25.02 | -1.690% | 11,109 | -0.839% | Div $0.438 |
| 2025-08-04 | 25.30 | 25.49 | 25.25 | 25.45 | +0.872% | 7,868 | -2.515% | |
| 2025-08-01 | 25.23 | 25.23 | 25.23 | 25.23 | -0.040% | 747 | -1.665% | |
| 2025-07-31 | 25.31 | 25.31 | 25.21 | 25.24 | -0.237% | 5,435 | -1.704% | |
| 2025-07-30 | 25.29 | 25.30 | 25.29 | 25.30 | +0.277% | 1,644 | -1.936% | |
| 2025-07-29 | 25.18 | 25.23 | 25.18 | 25.23 | +0.238% | 1,978 | -1.665% | |
| 2025-07-28 | 25.14 | 25.18 | 25.10 | 25.17 | +0.072% | 6,753 | -1.430% | |
| 2025-07-25 | 25.17 | 25.18 | 25.10 | 25.15 | +0.287% | 2,226 | -1.360% | |
| 2025-07-24 | 25.15 | 25.15 | 25.07 | 25.08 | +0.040% | 2,756 | -1.077% | |
| 2025-07-23 | 25.08 | 25.14 | 25.05 | 25.07 | -0.161% | 7,782 | -1.037% | |
| 2025-07-22 | 25.14 | 25.14 | 25.08 | 25.11 | +0.002% | 3,285 | -1.196% | |
| 2025-07-21 | 25.07 | 25.11 | 25.06 | 25.11 | +0.240% | 7,129 | -1.195% | |
| 2025-07-18 | 25.05 | 25.06 | 25.01 | 25.05 | +0.040% | 7,070 | -0.958% | |
| 2025-07-17 | 25.14 | 25.16 | 25.01 | 25.04 | +0.160% | 3,855 | -0.919% | |
| 2025-07-16 | 25.00 | 25.00 | 25.00 | 25.00 | -0.060% | 695 | -0.760% | |
| 2025-07-15 | 25.00 | 25.12 | 25.00 | 25.02 | +0.060% | 11,504 | -0.820% | |
| 2025-07-14 | 24.95 | 25.10 | 24.95 | 25.00 | +0.080% | 10,869 | -0.760% | |
| 2025-07-11 | 24.95 | 24.98 | 24.95 | 24.98 | -0.478% | 709 | -0.681% | |
| 2025-07-10 | 25.00 | 25.13 | 24.97 | 25.10 | +0.204% | 3,338 | -1.155% | |
| 2025-07-09 | 25.00 | 25.05 | 24.94 | 25.05 | +0.296% | 3,511 | -0.954% | |
| 2025-07-08 | 24.85 | 24.98 | 24.85 | 24.98 | +0.422% | 6,426 | -0.661% | |
| 2025-07-07 | 24.88 | 24.88 | 24.84 | 24.87 | -0.040% | 8,003 | -0.241% | |
| 2025-07-03 | 24.88 | 24.90 | 24.81 | 24.88 | 0.000% | 5,203 | -0.281% | |
| 2025-07-02 | 24.82 | 24.93 | 24.81 | 24.88 | +0.242% | 22,894 | -0.281% | |
| 2025-07-01 | 24.95 | 24.97 | 24.82 | 24.82 | +0.161% | 10,602 | -0.040% | |
| 2025-06-30 | 25.00 | 25.08 | 24.78 | 24.78 | -0.482% | 47,551 | +0.121% | |
| 2025-06-27 | 25.00 | 25.09 | 24.90 | 24.90 | 0.000% | 4,096 | -0.361% | |
| 2025-06-26 | 24.83 | 24.98 | 24.83 | 24.90 | +0.438% | 4,630 | -0.361% | |
| 2025-06-25 | 24.90 | 24.90 | 24.79 | 24.79 | -0.115% | 18,688 | +0.075% | |
| 2025-06-24 | 24.94 | 24.98 | 24.82 | 24.82 | -0.515% | 11,738 | -0.040% | |
| 2025-06-23 | 24.88 | 24.95 | 24.80 | 24.95 | +0.518% | 7,425 | -0.555% | |
| 2025-06-20 | 24.80 | 24.93 | 24.77 | 24.82 | -0.521% | 2,526 | -0.040% | |
| 2025-06-18 | 24.77 | 24.95 | 24.75 | 24.95 | +0.402% | 11,241 | -0.561% | |
| 2025-06-17 | 24.82 | 24.87 | 24.82 | 24.85 | +0.162% | 989 | -0.161% | |
| 2025-06-16 | 24.90 | 24.99 | 24.81 | 24.81 | +0.242% | 2,963 | 0.000% | |
| 2025-06-13 | 24.70 | 24.83 | 24.70 | 24.75 | -0.562% | 4,913 | +0.242% | |
| 2025-06-12 | 24.83 | 24.89 | 24.73 | 24.89 | +0.851% | 7,089 | -0.321% | |
| 2025-06-11 | 24.76 | 24.85 | 24.67 | 24.68 | -0.323% | 13,927 | +0.527% | |
| 2025-06-10 | 24.74 | 24.80 | 24.70 | 24.76 | +0.243% | 13,409 | +0.202% | |
| 2025-06-09 | 24.60 | 24.75 | 24.58 | 24.70 | +0.325% | 4,508 | +0.445% | |
| 2025-06-06 | 24.71 | 24.73 | 24.62 | 24.62 | -0.373% | 4,890 | +0.772% | |
| 2025-06-05 | 24.73 | 24.73 | 24.61 | 24.71 | -0.072% | 19,379 | +0.395% | |
| 2025-06-04 | 24.69 | 24.73 | 24.56 | 24.73 | +0.528% | 5,659 | +0.323% | |
| 2025-06-03 | 24.60 | 24.66 | 24.52 | 24.60 | -0.041% | 6,539 | +0.854% | |
| 2025-06-02 | 24.60 | 24.77 | 24.55 | 24.61 | +0.163% | 7,101 | +0.813% | |
| 2025-05-30 | 24.80 | 24.94 | 24.56 | 24.57 | -0.927% | 41,069 | +0.977% | |
| 2025-05-29 | 24.93 | 24.93 | 24.80 | 24.80 | +0.405% | 4,847 | +0.040% | |
| 2025-05-28 | 24.80 | 24.80 | 24.70 | 24.70 | 0.000% | 6,093 | +0.445% | |
| 2025-05-27 | 25.04 | 25.04 | 24.70 | 24.70 | -0.544% | 14,109 | +0.445% | |
| 2025-05-23 | 24.81 | 24.86 | 24.80 | 24.84 | -0.858% | 2,979 | -0.101% | |
| 2025-05-22 | 24.94 | 25.05 | 24.77 | 25.05 | +0.562% | 4,036 | -0.958% | |
| 2025-05-21 | 24.99 | 24.99 | 24.86 | 24.91 | -0.297% | 9,061 | -0.401% | |
| 2025-05-20 | 25.00 | 25.00 | 24.86 | 24.98 | +0.540% | 8,039 | -0.697% | |
| 2025-05-19 | 25.00 | 25.00 | 24.85 | 24.85 | -0.400% | 1,701 | -0.161% | |
| 2025-05-16 | 24.76 | 24.95 | 24.76 | 24.95 | +0.807% | 2,111 | -0.561% | |
| 2025-05-15 | 24.79 | 24.94 | 24.75 | 24.75 | -0.040% | 1,989 | +0.242% | |
| 2025-05-14 | 24.83 | 24.93 | 24.76 | 24.76 | -0.551% | 4,512 | +0.202% | |
| 2025-05-13 | 24.76 | 24.95 | 24.76 | 24.90 | +0.190% | 5,682 | -0.350% | |
| 2025-05-12 | 24.80 | 24.85 | 24.76 | 24.85 | +0.445% | 4,536 | -0.161% | |
| 2025-05-09 | 24.82 | 24.91 | 24.74 | 24.74 | -0.362% | 2,733 | +0.283% | |
| 2025-05-08 | 24.76 | 24.83 | 24.71 | 24.83 | +0.474% | 5,361 | -0.081% | |
| 2025-05-07 | 24.80 | 24.85 | 24.71 | 24.71 | -0.552% | 3,214 | +0.393% | |
| 2025-05-06 | 24.72 | 24.85 | 24.72 | 24.85 | +0.607% | 4,004 | -0.161% | |
| 2025-05-05 | 24.82 | 24.90 | 24.62 | 24.70 | -2.547% | 9,204 | +0.445% | Div $0.438 |
| 2025-05-02 | 25.09 | 25.36 | 25.09 | 25.35 | +0.978% | 6,338 | -2.113% | |
| 2025-05-01 | 25.18 | 25.18 | 24.99 | 25.10 | +0.560% | 2,709 | -1.155% | |
| 2025-04-30 | 24.90 | 25.10 | 24.86 | 24.96 | -0.244% | 9,065 | -0.601% | |
| 2025-04-29 | 25.02 | 25.02 | 24.90 | 25.02 | -0.473% | 3,521 | -0.843% | |
| 2025-04-28 | 25.17 | 25.19 | 25.00 | 25.14 | +0.560% | 7,112 | -1.313% | |
| 2025-04-25 | 24.99 | 25.00 | 24.93 | 25.00 | +0.281% | 1,738 | -0.760% | |
| 2025-04-24 | 24.79 | 25.00 | 24.78 | 24.93 | +0.565% | 7,172 | -0.481% | |
| 2025-04-23 | 24.95 | 24.99 | 24.74 | 24.79 | 0.000% | 5,024 | +0.081% | |
| 2025-04-22 | 24.70 | 24.89 | 24.44 | 24.79 | -0.601% | 11,065 | +0.081% | |
| 2025-04-21 | 24.76 | 24.94 | 24.76 | 24.94 | +0.727% | 2,118 | -0.521% | |
| 2025-04-17 | 24.93 | 24.93 | 24.70 | 24.76 | -0.161% | 5,471 | +0.202% | |
| 2025-04-16 | 24.79 | 25.00 | 24.55 | 24.80 | -0.020% | 9,868 | +0.040% | |
| 2025-04-15 | 24.87 | 24.87 | 24.80 | 24.80 | -0.453% | 1,858 | +0.020% | |
| 2025-04-14 | 24.61 | 24.92 | 24.61 | 24.92 | 0.000% | 2,947 | -0.433% |