ONBPP
Old National Bancorp Depositary Shares, Each Representing a 1/40th Interest in a Share of Series A Preferred Stock
stockNASDAQPreferred Stock
Market OpenOct 2, 2026 11:24:16 AM EDT
25.03USD+0.887%(+0.22)2,307
ONBPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.06 | 25.06 | 24.80 | 24.81 | -0.040% | 8,246 | 0.000% | |
| 2026-10-01 | 24.99 | 25.14 | 24.82 | 24.82 | -0.879% | 13,445 | -0.040% | |
| 2026-09-30 | 24.95 | 25.04 | 24.70 | 25.04 | +1.377% | 16,069 | -0.919% | |
| 2026-09-29 | 24.90 | 24.90 | 24.70 | 24.70 | -0.363% | 3,810 | +0.445% | |
| 2026-09-28 | 24.71 | 24.80 | 24.70 | 24.79 | -0.282% | 2,877 | +0.081% | |
| 2026-09-25 | 24.88 | 24.88 | 24.80 | 24.86 | -0.100% | 1,777 | -0.201% | |
| 2026-09-24 | 24.91 | 24.98 | 24.89 | 24.89 | -0.020% | 2,204 | -0.301% | |
| 2026-09-23 | 24.87 | 24.97 | 24.74 | 24.89 | +0.728% | 21,853 | -0.321% | |
| 2026-09-22 | 24.83 | 24.89 | 24.70 | 24.71 | -0.683% | 13,862 | +0.405% | |
| 2026-09-21 | 24.84 | 24.97 | 24.84 | 24.88 | -0.315% | 4,746 | -0.281% | |
| 2026-09-18 | 24.91 | 24.97 | 24.87 | 24.96 | +0.396% | 9,000 | -0.595% | |
| 2026-09-17 | 24.85 | 24.94 | 24.75 | 24.86 | +0.020% | 3,657 | -0.201% | |
| 2026-09-16 | 24.85 | 24.86 | 24.85 | 24.86 | +0.424% | 806 | -0.181% | |
| 2026-09-15 | 24.82 | 24.82 | 24.75 | 24.75 | -0.562% | 5,288 | +0.242% | |
| 2026-09-14 | 24.82 | 24.89 | 24.82 | 24.89 | +0.363% | 1,496 | -0.321% | |
| 2026-09-11 | 24.97 | 25.00 | 24.80 | 24.80 | -0.743% | 4,093 | +0.040% | |
| 2026-09-10 | 24.90 | 24.99 | 24.82 | 24.99 | +0.346% | 2,733 | -0.703% | |
| 2026-09-09 | 24.99 | 25.06 | 24.81 | 24.90 | -0.401% | 15,454 | -0.359% | |
| 2026-09-08 | 24.95 | 25.04 | 24.82 | 25.00 | +0.373% | 7,424 | -0.759% | |
| 2026-09-04 | 24.95 | 24.98 | 24.91 | 24.91 | -0.182% | 3,536 | -0.388% | |
| 2026-09-03 | 24.91 | 24.98 | 24.91 | 24.95 | +0.089% | 3,832 | -0.569% | |
| 2026-09-02 | 24.81 | 24.93 | 24.81 | 24.93 | +0.322% | 3,061 | -0.481% | |
| 2026-09-01 | 24.80 | 24.94 | 24.76 | 24.85 | +0.202% | 3,123 | -0.161% | |
| 2026-08-31 | 24.95 | 24.95 | 24.80 | 24.80 | -0.555% | 7,105 | +0.040% | |
| 2026-08-28 | 24.94 | 24.94 | 24.94 | 24.94 | +0.235% | 216 | -0.515% | |
| 2026-08-27 | 24.80 | 24.91 | 24.80 | 24.88 | -0.055% | 8,143 | -0.281% | |
| 2026-08-26 | 24.93 | 24.95 | 24.81 | 24.89 | +0.015% | 2,550 | -0.336% | |
| 2026-08-25 | 24.85 | 24.95 | 24.80 | 24.89 | +0.221% | 13,387 | -0.321% | |
| 2026-08-24 | 24.91 | 24.92 | 24.75 | 24.84 | -0.153% | 10,692 | -0.101% | |
| 2026-08-21 | 24.91 | 24.92 | 24.82 | 24.87 | +0.053% | 5,784 | -0.254% | |
| 2026-08-20 | 24.68 | 24.88 | 24.68 | 24.86 | +0.566% | 6,765 | -0.201% | |
| 2026-08-19 | 24.73 | 24.83 | 24.72 | 24.72 | +0.162% | 5,295 | +0.364% | |
| 2026-08-18 | 24.80 | 24.90 | 24.68 | 24.68 | -0.923% | 15,111 | +0.527% | |
| 2026-08-17 | 24.90 | 24.99 | 24.80 | 24.91 | +0.040% | 9,048 | -0.401% | |
| 2026-08-14 | 24.98 | 24.98 | 24.89 | 24.90 | -0.140% | 5,629 | -0.361% | |
| 2026-08-13 | 25.01 | 25.02 | 24.82 | 24.93 | -0.260% | 23,836 | -0.501% | |
| 2026-08-12 | 25.15 | 25.15 | 25.00 | 25.00 | -0.080% | 5,582 | -0.760% | |
| 2026-08-11 | 24.90 | 25.07 | 24.90 | 25.02 | +0.401% | 4,574 | -0.839% | |
| 2026-08-10 | 24.90 | 24.95 | 24.85 | 24.92 | +0.241% | 5,598 | -0.441% | |
| 2026-08-07 | 24.86 | 24.90 | 24.86 | 24.86 | +0.195% | 2,882 | -0.201% | |
| 2026-08-06 | 24.88 | 24.90 | 24.81 | 24.81 | -0.074% | 2,439 | -0.007% | |
| 2026-08-05 | 24.80 | 24.95 | 24.70 | 24.83 | -1.351% | 43,759 | -0.081% | Div $0.438 |
| 2026-08-04 | 25.16 | 25.18 | 25.13 | 25.17 | +0.002% | 7,361 | -1.430% | |
| 2026-08-03 | 25.08 | 25.17 | 25.08 | 25.17 | +0.357% | 5,385 | -1.428% | |
| 2026-07-31 | 25.17 | 25.17 | 25.07 | 25.08 | -0.397% | 4,521 | -1.077% | |
| 2026-07-30 | 25.09 | 25.18 | 25.05 | 25.18 | +0.514% | 7,146 | -1.469% | |
| 2026-07-29 | 25.02 | 25.10 | 25.02 | 25.05 | -0.011% | 3,690 | -0.963% | |
| 2026-07-28 | 24.95 | 25.09 | 24.95 | 25.05 | -0.143% | 4,464 | -0.974% | |
| 2026-07-27 | 25.03 | 25.09 | 25.03 | 25.09 | +0.360% | 5,441 | -1.116% | |
| 2026-07-24 | 25.02 | 25.04 | 25.00 | 25.00 | 0.000% | 2,479 | -0.760% | |
| 2026-07-23 | 25.05 | 25.05 | 24.97 | 25.00 | -0.271% | 12,752 | -0.760% | |
| 2026-07-22 | 25.05 | 25.10 | 25.00 | 25.07 | +0.072% | 2,615 | -1.029% | |
| 2026-07-21 | 25.09 | 25.10 | 25.05 | 25.05 | -0.122% | 2,737 | -0.958% | |
| 2026-07-20 | 25.07 | 25.08 | 25.01 | 25.08 | +0.102% | 4,747 | -1.079% | |
| 2026-07-17 | 25.07 | 25.08 | 25.05 | 25.05 | +0.020% | 898 | -0.978% | |
| 2026-07-16 | 25.03 | 25.07 | 25.03 | 25.05 | -0.231% | 2,127 | -0.958% | |
| 2026-07-15 | 25.15 | 25.15 | 25.05 | 25.11 | +0.271% | 2,211 | -1.186% | |
| 2026-07-14 | 25.04 | 25.04 | 25.04 | 25.04 | -0.179% | 256 | -0.919% | |
| 2026-07-13 | 25.09 | 25.17 | 25.09 | 25.09 | -0.377% | 1,700 | -1.096% | |
| 2026-07-10 | 25.09 | 25.19 | 25.00 | 25.18 | +0.119% | 11,788 | -1.469% | |
| 2026-07-09 | 25.07 | 25.16 | 24.95 | 25.15 | +0.600% | 2,345 | -1.352% | |
| 2026-07-08 | 24.93 | 25.05 | 24.93 | 25.00 | -0.398% | 5,126 | -0.760% | |
| 2026-07-07 | 24.88 | 25.10 | 24.88 | 25.10 | +0.480% | 5,420 | -1.155% | |
| 2026-07-06 | 24.85 | 25.00 | 24.68 | 24.98 | +0.604% | 25,644 | -0.681% | |
| 2026-07-02 | 24.87 | 24.90 | 24.83 | 24.83 | -0.080% | 4,212 | -0.081% | |
| 2026-07-01 | 24.85 | 24.92 | 24.80 | 24.85 | +0.282% | 6,894 | -0.161% | |
| 2026-06-30 | 25.05 | 25.05 | 24.78 | 24.78 | -0.880% | 36,228 | +0.121% | |
| 2026-06-29 | 25.00 | 25.08 | 24.93 | 25.00 | +0.043% | 4,836 | -0.760% | |
| 2026-06-26 | 24.93 | 25.00 | 24.90 | 24.99 | +0.130% | 5,486 | -0.718% | |
| 2026-06-25 | 24.99 | 24.99 | 24.92 | 24.96 | +0.023% | 2,053 | -0.589% | |
| 2026-06-24 | 25.00 | 25.00 | 24.92 | 24.95 | -0.036% | 4,729 | -0.566% | |
| 2026-06-23 | 24.91 | 25.00 | 24.90 | 24.96 | +0.221% | 5,600 | -0.601% | |
| 2026-06-22 | 24.95 | 25.00 | 24.91 | 24.91 | +0.060% | 3,114 | -0.381% | |
| 2026-06-18 | 24.95 | 24.95 | 24.88 | 24.89 | -0.240% | 3,052 | -0.321% | |
| 2026-06-17 | 25.05 | 25.05 | 24.90 | 24.95 | 0.000% | 13,726 | -0.561% | |
| 2026-06-16 | 24.85 | 24.96 | 24.85 | 24.95 | -0.479% | 3,723 | -0.561% | |
| 2026-06-15 | 24.88 | 25.09 | 24.85 | 25.07 | +0.683% | 20,603 | -1.037% | |
| 2026-06-12 | 24.88 | 24.95 | 24.82 | 24.90 | 0.000% | 4,079 | -0.361% | |
| 2026-06-11 | 24.89 | 24.90 | 24.80 | 24.90 | +0.606% | 7,653 | -0.361% | |
| 2026-06-10 | 24.90 | 24.90 | 24.75 | 24.75 | -0.153% | 4,497 | +0.242% | |
| 2026-06-09 | 24.80 | 24.98 | 24.76 | 24.79 | -0.410% | 35,550 | +0.089% | |
| 2026-06-08 | 24.81 | 24.90 | 24.80 | 24.89 | +0.517% | 13,831 | -0.321% | |
| 2026-06-05 | 24.86 | 24.94 | 24.75 | 24.76 | -0.555% | 4,752 | +0.194% | |
| 2026-06-04 | 24.80 | 24.90 | 24.75 | 24.90 | +0.201% | 10,371 | -0.361% | |
| 2026-06-03 | 24.95 | 24.95 | 24.85 | 24.85 | -0.400% | 12,544 | -0.161% | |
| 2026-06-02 | 24.95 | 24.95 | 24.90 | 24.95 | +0.002% | 3,651 | -0.561% | |
| 2026-06-01 | 24.85 | 24.95 | 24.80 | 24.95 | +0.482% | 25,706 | -0.560% | |
| 2026-05-29 | 24.80 | 24.85 | 24.77 | 24.83 | +0.242% | 14,409 | -0.081% | |
| 2026-05-28 | 24.85 | 24.85 | 24.66 | 24.77 | -0.044% | 14,103 | +0.161% | |
| 2026-05-27 | 24.68 | 24.78 | 24.68 | 24.78 | +0.125% | 7,211 | +0.117% | |
| 2026-05-26 | 24.75 | 24.80 | 24.73 | 24.75 | +0.202% | 1,505 | +0.242% | |
| 2026-05-22 | 24.75 | 24.81 | 24.70 | 24.70 | +0.041% | 6,946 | +0.445% | |
| 2026-05-21 | 24.81 | 24.82 | 24.63 | 24.69 | -0.295% | 9,719 | +0.486% | |
| 2026-05-20 | 24.53 | 24.77 | 24.48 | 24.76 | +1.095% | 15,818 | +0.189% | |
| 2026-05-19 | 24.60 | 24.64 | 24.41 | 24.50 | -0.669% | 16,965 | +1.286% | |
| 2026-05-18 | 24.73 | 24.75 | 24.53 | 24.66 | -0.142% | 7,759 | +0.608% | |
| 2026-05-15 | 24.75 | 24.75 | 24.66 | 24.70 | -0.388% | 10,749 | +0.466% | |
| 2026-05-14 | 24.74 | 24.80 | 24.67 | 24.79 | +0.334% | 12,594 | +0.076% | |
| 2026-05-13 | 24.62 | 24.78 | 24.62 | 24.71 | +0.076% | 12,785 | +0.410% | |
| 2026-05-12 | 24.73 | 24.74 | 24.63 | 24.69 | -0.162% | 11,646 | +0.486% | |
| 2026-05-11 | 24.84 | 24.84 | 24.68 | 24.73 | +0.121% | 73,232 | +0.323% | |
| 2026-05-08 | 24.71 | 24.75 | 24.67 | 24.70 | -0.202% | 17,567 | +0.445% | |
| 2026-05-07 | 24.83 | 24.85 | 24.65 | 24.75 | -0.181% | 24,819 | +0.242% | |
| 2026-05-06 | 24.71 | 24.83 | 24.71 | 24.80 | +0.344% | 16,100 | +0.060% | |
| 2026-05-05 | 24.75 | 24.86 | 24.62 | 24.71 | -1.710% | 139,175 | +0.405% | Div $0.438 |
| 2026-05-04 | 25.04 | 25.15 | 25.02 | 25.14 | +0.762% | 13,425 | -1.313% | |
| 2026-05-01 | 25.04 | 25.06 | 24.89 | 24.95 | -0.080% | 35,547 | -0.561% | |
| 2026-04-30 | 24.80 | 25.05 | 24.77 | 24.97 | +0.807% | 8,743 | -0.641% | |
| 2026-04-29 | 24.95 | 25.08 | 24.74 | 24.77 | -0.761% | 138,034 | +0.161% | |
| 2026-04-28 | 25.11 | 25.18 | 24.80 | 24.96 | -0.637% | 236,888 | -0.601% | |
| 2026-04-27 | 25.11 | 25.16 | 25.10 | 25.12 | +0.040% | 2,662 | -1.234% | |
| 2026-04-24 | 25.14 | 25.18 | 25.11 | 25.11 | -0.278% | 941 | -1.195% | |
| 2026-04-23 | 25.11 | 25.18 | 25.11 | 25.18 | +0.319% | 1,253 | -1.469% | |
| 2026-04-22 | 25.17 | 25.17 | 25.00 | 25.10 | +0.080% | 12,275 | -1.155% | |
| 2026-04-21 | 25.14 | 25.25 | 25.08 | 25.08 | -0.247% | 3,785 | -1.077% | |
| 2026-04-20 | 25.05 | 25.14 | 25.05 | 25.14 | +0.368% | 3,861 | -1.321% | |
| 2026-04-17 | 25.07 | 25.10 | 25.03 | 25.05 | -0.020% | 2,009 | -0.958% | |
| 2026-04-16 | 25.07 | 25.10 | 25.05 | 25.05 | -0.179% | 2,448 | -0.978% | |
| 2026-04-15 | 25.07 | 25.15 | 25.05 | 25.10 | -0.080% | 5,455 | -1.155% | |
| 2026-04-14 | 25.19 | 25.19 | 24.98 | 25.12 | +0.722% | 4,325 | -1.234% | |
| 2026-04-13 | 25.15 | 25.20 | 24.91 | 24.94 | -0.538% | 12,446 | -0.521% | |
| 2026-04-10 | 25.06 | 25.07 | 25.05 | 25.07 | -0.298% | 812 | -1.057% | |
| 2026-04-09 | 25.20 | 25.20 | 25.00 | 25.15 | +0.199% | 2,818 | -1.352% | |
| 2026-04-08 | 25.10 | 25.10 | 25.10 | 25.10 | -0.119% | 159 | -1.155% | |
| 2026-04-07 | 24.93 | 25.14 | 24.93 | 25.13 | +0.600% | 7,159 | -1.273% | |
| 2026-04-06 | 24.93 | 25.05 | 24.90 | 24.98 | +0.321% | 7,713 | -0.681% | |
| 2026-04-02 | 24.72 | 25.05 | 24.68 | 24.90 | +0.565% | 13,931 | -0.361% | |
| 2026-04-01 | 24.65 | 24.83 | 24.62 | 24.76 | +0.650% | 13,482 | +0.202% | |
| 2026-03-31 | 24.98 | 24.99 | 24.60 | 24.60 | -1.106% | 29,876 | +0.854% | |
| 2026-03-30 | 24.97 | 25.00 | 24.85 | 24.88 | +0.262% | 4,439 | -0.261% | |
| 2026-03-27 | 24.79 | 24.93 | 24.76 | 24.81 | -0.053% | 7,025 | 0.000% | |
| 2026-03-26 | 24.96 | 25.00 | 24.80 | 24.82 | -0.588% | 3,801 | -0.053% | |
| 2026-03-25 | 24.95 | 24.98 | 24.94 | 24.97 | +0.060% | 1,446 | -0.641% | |
| 2026-03-24 | 24.60 | 24.95 | 24.60 | 24.95 | -0.260% | 10,473 | -0.581% | |
| 2026-03-23 | 24.73 | 25.03 | 24.73 | 25.02 | +0.887% | 7,508 | -0.839% | |
| 2026-03-20 | 25.03 | 25.03 | 24.80 | 24.80 | -1.144% | 5,275 | +0.040% | |
| 2026-03-19 | 25.07 | 25.20 | 24.95 | 25.09 | +0.469% | 2,906 | -1.104% | |
| 2026-03-18 | 24.95 | 25.20 | 24.95 | 24.97 | -0.120% | 6,818 | -0.641% | |
| 2026-03-17 | 25.00 | 25.20 | 25.00 | 25.00 | +0.402% | 8,815 | -0.760% | |
| 2026-03-16 | 25.10 | 25.17 | 24.90 | 24.90 | -0.440% | 5,771 | -0.361% | |
| 2026-03-13 | 25.02 | 25.09 | 24.98 | 25.01 | +1.092% | 5,896 | -0.800% | |
| 2026-03-12 | 25.10 | 25.10 | 24.72 | 24.74 | -1.395% | 7,043 | +0.283% | |
| 2026-03-11 | 25.13 | 25.13 | 25.03 | 25.09 | +0.120% | 2,724 | -1.116% | |
| 2026-03-10 | 25.13 | 25.15 | 25.01 | 25.06 | +0.160% | 4,573 | -0.998% | |
| 2026-03-09 | 25.00 | 25.10 | 25.00 | 25.02 | -0.100% | 6,982 | -0.839% | |
| 2026-03-06 | 25.04 | 25.10 | 25.00 | 25.05 | -0.060% | 6,155 | -0.938% | |
| 2026-03-05 | 25.01 | 25.15 | 25.00 | 25.06 | -0.556% | 55,000 | -0.998% | |
| 2026-03-04 | 25.34 | 25.34 | 25.15 | 25.20 | -0.364% | 17,927 | -1.548% | |
| 2026-03-03 | 25.25 | 25.35 | 25.16 | 25.29 | +0.206% | 4,465 | -1.906% | |
| 2026-03-02 | 25.20 | 25.33 | 25.15 | 25.24 | -0.512% | 9,388 | -1.704% | |
| 2026-02-27 | 25.20 | 25.37 | 25.08 | 25.37 | +0.913% | 8,606 | -2.207% | |
| 2026-02-26 | 25.22 | 25.28 | 25.14 | 25.14 | -0.133% | 5,768 | -1.314% | |
| 2026-02-25 | 25.26 | 25.26 | 25.13 | 25.17 | -0.340% | 11,884 | -1.446% | |
| 2026-02-24 | 25.23 | 25.26 | 25.13 | 25.26 | +0.637% | 4,158 | -1.781% | |
| 2026-02-23 | 25.19 | 25.23 | 25.10 | 25.10 | -0.159% | 12,612 | -1.156% | |
| 2026-02-20 | 25.13 | 25.22 | 25.12 | 25.14 | +0.060% | 7,657 | -1.313% | |
| 2026-02-19 | 25.13 | 25.14 | 25.10 | 25.12 | +0.099% | 1,857 | -1.253% | |
| 2026-02-18 | 25.10 | 25.12 | 25.09 | 25.10 | +0.000% | 2,778 | -1.155% | |
| 2026-02-17 | 25.01 | 25.12 | 25.01 | 25.10 | +0.119% | 9,007 | -1.155% | |
| 2026-02-13 | 25.05 | 25.09 | 25.01 | 25.07 | -0.055% | 8,682 | -1.037% | |
| 2026-02-12 | 25.11 | 25.11 | 25.05 | 25.08 | +0.035% | 4,568 | -1.091% | |
| 2026-02-11 | 25.10 | 25.14 | 25.01 | 25.07 | -0.258% | 5,859 | -1.057% | |
| 2026-02-10 | 25.00 | 25.14 | 25.00 | 25.14 | +0.079% | 4,482 | -1.312% | |
| 2026-02-09 | 25.04 | 25.12 | 25.00 | 25.12 | +0.480% | 2,778 | -1.234% | |
| 2026-02-06 | 25.02 | 25.09 | 24.99 | 25.00 | -0.080% | 10,478 | -0.760% | |
| 2026-02-05 | 25.00 | 25.03 | 24.94 | 25.02 | -1.380% | 11,266 | -0.839% | Div $0.438 |
| 2026-02-04 | 25.37 | 25.39 | 25.34 | 25.37 | +0.037% | 8,216 | -2.207% | |
| 2026-02-03 | 25.32 | 25.36 | 25.28 | 25.36 | +0.200% | 5,898 | -2.171% | |
| 2026-02-02 | 25.32 | 25.36 | 25.29 | 25.31 | +0.238% | 3,921 | -1.976% | |
| 2026-01-30 | 25.32 | 25.34 | 25.25 | 25.25 | -0.198% | 3,977 | -1.743% | |
| 2026-01-29 | 25.34 | 25.35 | 25.27 | 25.30 | -0.079% | 6,092 | -1.937% | |
| 2026-01-28 | 25.32 | 25.39 | 25.32 | 25.32 | -0.118% | 2,309 | -2.014% | |
| 2026-01-27 | 25.35 | 25.39 | 25.32 | 25.35 | +0.079% | 2,808 | -2.130% | |
| 2026-01-26 | 25.30 | 25.38 | 25.30 | 25.33 | +0.044% | 2,503 | -2.053% | |
| 2026-01-23 | 25.37 | 25.37 | 25.31 | 25.32 | -0.320% | 11,030 | -2.010% | |
| 2026-01-22 | 25.30 | 25.40 | 25.30 | 25.40 | +0.396% | 6,752 | -2.323% | |
| 2026-01-21 | 25.33 | 25.33 | 25.20 | 25.30 | +0.198% | 5,248 | -1.937% | |
| 2026-01-20 | 25.10 | 25.30 | 25.10 | 25.25 | +0.076% | 8,233 | -1.743% | |
| 2026-01-16 | 25.15 | 25.25 | 25.15 | 25.23 | +0.321% | 2,704 | -1.667% | |
| 2026-01-15 | 25.18 | 25.25 | 25.09 | 25.15 | +0.199% | 4,201 | -1.352% | |
| 2026-01-14 | 25.13 | 25.20 | 25.05 | 25.10 | -0.384% | 4,536 | -1.155% | |
| 2026-01-13 | 25.20 | 25.30 | 25.02 | 25.20 | +0.146% | 13,481 | -1.535% | |
| 2026-01-12 | 25.10 | 25.16 | 25.10 | 25.16 | +0.040% | 1,827 | -1.391% | |
| 2026-01-09 | 25.16 | 25.20 | 25.10 | 25.15 | +0.080% | 3,040 | -1.352% | |
| 2026-01-08 | 25.20 | 25.20 | 25.13 | 25.13 | -0.126% | 3,536 | -1.273% | |
| 2026-01-07 | 25.06 | 25.19 | 25.06 | 25.16 | -0.073% | 2,026 | -1.397% | |
| 2026-01-06 | 25.17 | 25.20 | 25.10 | 25.18 | +0.279% | 6,789 | -1.469% | |
| 2026-01-05 | 25.12 | 25.18 | 25.05 | 25.11 | -0.040% | 5,418 | -1.195% | |
| 2026-01-02 | 25.00 | 25.12 | 25.00 | 25.12 | +0.803% | 7,070 | -1.234% | |
| 2025-12-31 | 25.07 | 25.07 | 24.81 | 24.92 | -0.717% | 42,850 | -0.441% | |
| 2025-12-30 | 25.10 | 25.10 | 25.10 | 25.10 | -0.016% | 669 | -1.155% | |
| 2025-12-29 | 25.06 | 25.18 | 25.02 | 25.10 | -0.063% | 4,425 | -1.171% | |
| 2025-12-26 | 25.05 | 25.12 | 25.02 | 25.12 | +0.079% | 2,395 | -1.234% | |
| 2025-12-24 | 25.12 | 25.18 | 25.04 | 25.10 | -0.100% | 7,715 | -1.155% | |
| 2025-12-23 | 25.02 | 25.20 | 25.02 | 25.13 | -0.099% | 5,369 | -1.254% | |
| 2025-12-22 | 25.14 | 25.18 | 25.04 | 25.15 | +0.040% | 2,394 | -1.352% | |
| 2025-12-19 | 25.02 | 25.19 | 25.02 | 25.14 | +0.080% | 1,779 | -1.313% | |
| 2025-12-18 | 25.09 | 25.15 | 25.07 | 25.12 | +0.279% | 8,400 | -1.234% | |
| 2025-12-17 | 25.05 | 25.09 | 25.02 | 25.05 | 0.000% | 12,371 | -0.958% | |
| 2025-12-16 | 25.14 | 25.15 | 25.00 | 25.05 | -0.279% | 14,735 | -0.958% | |
| 2025-12-15 | 25.10 | 25.25 | 25.10 | 25.12 | +0.239% | 4,867 | -1.234% | |
| 2025-12-12 | 25.30 | 25.32 | 25.00 | 25.06 | -1.339% | 65,182 | -0.998% | |
| 2025-12-11 | 25.12 | 25.50 | 25.05 | 25.40 | +1.195% | 35,254 | -2.323% | |
| 2025-12-10 | 25.13 | 25.15 | 25.08 | 25.10 | -0.070% | 3,930 | -1.155% | |
| 2025-12-09 | 25.07 | 25.15 | 25.03 | 25.12 | -0.127% | 3,287 | -1.224% | |
| 2025-12-08 | 25.03 | 25.15 | 25.00 | 25.15 | +0.196% | 3,624 | -1.350% | |
| 2025-12-05 | 25.03 | 25.19 | 25.03 | 25.10 | -0.198% | 2,321 | -1.156% | |
| 2025-12-04 | 25.19 | 25.19 | 25.10 | 25.15 | -0.198% | 3,770 | -1.352% | |
| 2025-12-03 | 25.20 | 25.20 | 25.20 | 25.20 | +0.519% | 650 | -1.548% | |
| 2025-12-02 | 25.11 | 25.11 | 25.04 | 25.07 | +0.080% | 8,704 | -1.037% | |
| 2025-12-01 | 25.00 | 25.07 | 25.00 | 25.05 | +0.401% | 3,431 | -0.958% | |
| 2025-11-28 | 25.00 | 25.07 | 24.95 | 24.95 | -0.284% | 14,294 | -0.561% | |
| 2025-11-26 | 25.10 | 25.10 | 25.00 | 25.02 | -0.275% | 13,508 | -0.843% | |
| 2025-11-25 | 25.04 | 25.10 | 25.01 | 25.09 | +0.160% | 5,237 | -1.116% | |
| 2025-11-24 | 25.00 | 25.05 | 24.99 | 25.05 | +0.280% | 3,058 | -0.958% | |
| 2025-11-21 | 25.00 | 25.05 | 24.97 | 24.98 | +0.020% | 7,900 | -0.681% | |
| 2025-11-20 | 25.13 | 25.20 | 24.91 | 24.98 | -0.180% | 12,397 | -0.661% | |
| 2025-11-19 | 25.02 | 25.10 | 25.02 | 25.02 | -0.159% | 3,045 | -0.840% | |
| 2025-11-18 | 25.03 | 25.10 | 25.00 | 25.06 | -0.225% | 8,264 | -0.998% | |
| 2025-11-17 | 25.10 | 25.16 | 25.01 | 25.12 | -0.252% | 15,220 | -1.221% | |
| 2025-11-14 | 25.06 | 25.26 | 25.05 | 25.18 | +0.359% | 2,956 | -1.469% | |
| 2025-11-13 | 25.08 | 25.13 | 25.08 | 25.09 | -0.544% | 1,277 | -1.116% | |
| 2025-11-12 | 25.09 | 25.44 | 25.05 | 25.23 | +0.587% | 14,542 | -1.654% | |
| 2025-11-11 | 25.07 | 25.10 | 25.01 | 25.08 | -0.060% | 2,767 | -1.077% | |
| 2025-11-10 | 25.08 | 25.09 | 25.08 | 25.09 | -0.068% | 2,319 | -1.136% | |
| 2025-11-07 | 25.16 | 25.16 | 25.10 | 25.11 | +0.048% | 2,256 | -1.203% | |
| 2025-11-06 | 25.20 | 25.20 | 25.01 | 25.10 | -0.278% | 8,765 | -1.155% | |
| 2025-11-05 | 25.02 | 25.17 | 25.00 | 25.17 | -0.610% | 6,523 | -1.430% | Div $0.438 |
| 2025-11-04 | 25.43 | 25.43 | 25.27 | 25.32 | +0.295% | 1,413 | -2.032% | |
| 2025-11-03 | 25.30 | 25.49 | 25.25 | 25.25 | -0.591% | 3,331 | -1.743% | |
| 2025-10-31 | 25.33 | 25.40 | 25.28 | 25.40 | +0.039% | 2,517 | -2.323% | |
| 2025-10-30 | 25.20 | 25.39 | 25.20 | 25.39 | -0.235% | 3,578 | -2.284% | |
| 2025-10-29 | 25.30 | 25.45 | 25.25 | 25.45 | +0.938% | 2,426 | -2.514% | |
| 2025-10-28 | 25.21 | 25.21 | 25.21 | 25.21 | +0.014% | 250 | -1.600% | |
| 2025-10-27 | 25.25 | 25.25 | 25.16 | 25.21 | -0.119% | 13,916 | -1.587% | |
| 2025-10-24 | 25.14 | 25.25 | 25.14 | 25.24 | +0.598% | 1,116 | -1.704% | |
| 2025-10-23 | 25.28 | 25.28 | 25.09 | 25.09 | -0.238% | 8,532 | -1.116% | |
| 2025-10-22 | 25.20 | 25.27 | 25.13 | 25.15 | +0.077% | 5,061 | -1.351% | |
| 2025-10-21 | 25.25 | 25.25 | 25.08 | 25.13 | -0.473% | 8,254 | -1.276% | |
| 2025-10-20 | 25.25 | 25.25 | 25.25 | 25.25 | +0.778% | 504 | -1.743% | |
| 2025-10-17 | 25.06 | 25.06 | 25.05 | 25.05 | +0.220% | 2,310 | -0.978% | |
| 2025-10-16 | 25.14 | 25.32 | 25.00 | 25.00 | -0.200% | 12,622 | -0.760% | |
| 2025-10-15 | 25.11 | 25.30 | 25.05 | 25.05 | -0.497% | 8,661 | -0.958% | |
| 2025-10-14 | 25.30 | 25.34 | 25.15 | 25.18 | -0.297% | 5,806 | -1.450% | |
| 2025-10-13 | 25.16 | 25.25 | 25.15 | 25.25 | +0.598% | 8,913 | -1.743% | |
| 2025-10-10 | 25.16 | 25.19 | 25.10 | 25.10 | -0.238% | 7,244 | -1.155% | |
| 2025-10-09 | 25.30 | 25.40 | 25.16 | 25.16 | -0.356% | 1,936 | -1.391% | |
| 2025-10-08 | 25.17 | 25.43 | 25.17 | 25.25 | +0.358% | 17,871 | -1.743% | |
| 2025-10-07 | 25.30 | 25.40 | 25.15 | 25.16 | -0.514% | 9,400 | -1.391% | |
| 2025-10-06 | 25.36 | 25.36 | 25.13 | 25.29 | -0.209% | 17,560 | -1.898% | |
| 2025-10-03 | 25.31 | 25.41 | 25.31 | 25.34 | +0.032% | 577 | -2.103% | |
| 2025-10-02 | 25.21 | 25.46 | 25.21 | 25.34 | -0.256% | 2,368 | -2.072% | |
| 2025-10-01 | 25.27 | 25.40 | 25.27 | 25.40 | 0.000% | 5,459 | -2.323% | |
| 2025-09-30 | 25.38 | 25.40 | 25.30 | 25.40 | +0.622% | 3,430 | -2.323% | |
| 2025-09-29 | 25.35 | 25.40 | 25.24 | 25.24 | +0.092% | 2,847 | -1.716% | |
| 2025-09-26 | 25.22 | 25.22 | 25.22 | 25.22 | +0.099% | 329 | -1.626% | |
| 2025-09-25 | 25.27 | 25.27 | 25.20 | 25.20 | -0.020% | 7,782 | -1.528% | |
| 2025-09-24 | 25.30 | 25.30 | 25.20 | 25.20 | -0.592% | 7,932 | -1.548% | |
| 2025-09-23 | 25.35 | 25.35 | 25.35 | 25.35 | -0.031% | 692 | -2.130% | |
| 2025-09-22 | 25.30 | 25.39 | 25.30 | 25.36 | -0.166% | 2,511 | -2.161% | |
| 2025-09-18 | 25.35 | 25.50 | 25.25 | 25.40 | +0.395% | 2,496 | -2.323% | |
| 2025-09-17 | 25.16 | 25.30 | 25.16 | 25.30 | +0.757% | 8,955 | -1.937% | |
| 2025-09-16 | 25.28 | 25.30 | 25.11 | 25.11 | -0.358% | 13,838 | -1.195% | |
| 2025-09-15 | 25.28 | 25.30 | 25.18 | 25.20 | +0.001% | 3,804 | -1.548% | |
| 2025-09-12 | 25.18 | 25.25 | 25.12 | 25.20 | +0.199% | 4,415 | -1.548% | |
| 2025-09-11 | 25.25 | 25.30 | 25.15 | 25.15 | -0.396% | 10,104 | -1.352% | |
| 2025-09-10 | 25.29 | 25.29 | 25.19 | 25.25 | -0.130% | 3,035 | -1.743% | |
| 2025-09-09 | 25.23 | 25.28 | 25.23 | 25.28 | +0.328% | 3,230 | -1.870% | |
| 2025-09-08 | 25.25 | 25.27 | 25.20 | 25.20 | -0.237% | 7,049 | -1.548% | |
| 2025-09-05 | 25.16 | 25.26 | 25.16 | 25.26 | +0.517% | 1,220 | -1.781% | |
| 2025-09-04 | 25.13 | 25.13 | 25.13 | 25.13 | -0.317% | 821 | -1.274% | |
| 2025-09-03 | 25.20 | 25.22 | 25.18 | 25.21 | +0.079% | 3,692 | -1.587% | |
| 2025-09-02 | 25.20 | 25.22 | 25.18 | 25.19 | +0.040% | 1,835 | -1.509% | |
| 2025-08-29 | 25.25 | 25.31 | 25.10 | 25.18 | -0.356% | 5,127 | -1.469% | |
| 2025-08-28 | 25.25 | 25.41 | 25.25 | 25.27 | -0.257% | 3,304 | -1.820% | |
| 2025-08-27 | 25.40 | 25.41 | 25.25 | 25.34 | +0.105% | 2,208 | -2.072% | |
| 2025-08-26 | 25.25 | 25.41 | 25.25 | 25.31 | -0.243% | 6,900 | -1.969% | |
| 2025-08-25 | 25.33 | 25.55 | 25.14 | 25.37 | +0.316% | 3,239 | -2.207% | |
| 2025-08-22 | 25.24 | 25.60 | 25.10 | 25.29 | -0.746% | 7,251 | -1.898% | |
| 2025-08-21 | 25.13 | 25.48 | 25.13 | 25.48 | +1.514% | 5,333 | -2.630% | |
| 2025-08-20 | 25.05 | 25.15 | 25.05 | 25.10 | 0.000% | 6,088 | -1.155% | |
| 2025-08-19 | 25.12 | 25.18 | 25.02 | 25.10 | -0.080% | 22,830 | -1.155% | |
| 2025-08-18 | 25.05 | 25.12 | 25.02 | 25.12 | +0.193% | 11,558 | -1.234% | |
| 2025-08-15 | 25.14 | 25.19 | 25.01 | 25.07 | -0.153% | 4,419 | -1.043% | |
| 2025-08-14 | 25.11 | 25.19 | 25.01 | 25.11 | +0.140% | 9,986 | -1.195% | |
| 2025-08-13 | 25.08 | 25.18 | 25.02 | 25.07 | -0.060% | 9,452 | -1.056% | |
| 2025-08-12 | 25.07 | 25.14 | 25.01 | 25.09 | -0.000% | 17,673 | -1.116% | |
| 2025-08-11 | 25.08 | 25.09 | 25.02 | 25.09 | 0.000% | 3,327 | -1.116% | |
| 2025-08-08 | 25.05 | 25.50 | 25.05 | 25.09 | +0.160% | 4,918 | -1.116% | |
| 2025-08-07 | 25.23 | 25.25 | 25.05 | 25.05 | 0.000% | 4,857 | -0.958% | |
| 2025-08-06 | 25.00 | 25.20 | 25.00 | 25.05 | +0.200% | 10,460 | -0.958% | |
| 2025-08-05 | 25.09 | 25.29 | 24.86 | 25.00 | -1.961% | 14,887 | -0.760% | Div $0.438 |
| 2025-08-04 | 25.46 | 25.56 | 25.43 | 25.50 | +0.691% | 3,766 | -2.706% | |
| 2025-08-01 | 25.37 | 25.40 | 25.32 | 25.32 | +0.257% | 1,271 | -2.034% | |
| 2025-07-31 | 25.30 | 25.33 | 25.25 | 25.26 | -0.396% | 4,979 | -1.781% | |
| 2025-07-30 | 25.18 | 25.37 | 25.18 | 25.36 | +0.716% | 4,393 | -2.170% | |
| 2025-07-29 | 25.17 | 25.21 | 25.17 | 25.18 | +0.040% | 1,609 | -1.469% | |
| 2025-07-28 | 25.10 | 25.30 | 25.10 | 25.17 | +0.349% | 6,430 | -1.430% | |
| 2025-07-25 | 25.20 | 25.20 | 25.08 | 25.08 | -0.189% | 6,610 | -1.086% | |
| 2025-07-24 | 25.21 | 25.30 | 25.11 | 25.13 | +0.040% | 11,151 | -1.273% | |
| 2025-07-23 | 25.06 | 25.20 | 25.06 | 25.12 | +0.239% | 4,078 | -1.234% | |
| 2025-07-22 | 25.08 | 25.16 | 25.06 | 25.06 | -0.397% | 11,983 | -0.998% | |
| 2025-07-21 | 25.05 | 25.24 | 25.05 | 25.16 | +0.239% | 6,050 | -1.391% | |
| 2025-07-18 | 25.35 | 25.35 | 25.10 | 25.10 | 0.000% | 4,165 | -1.155% | |
| 2025-07-17 | 25.24 | 25.45 | 25.06 | 25.10 | -0.278% | 16,176 | -1.155% | |
| 2025-07-16 | 25.25 | 25.33 | 25.17 | 25.17 | +0.399% | 3,456 | -1.430% | |
| 2025-07-15 | 25.32 | 25.32 | 25.07 | 25.07 | -0.112% | 2,791 | -1.037% | |
| 2025-07-14 | 25.05 | 25.36 | 25.05 | 25.10 | -0.305% | 2,008 | -1.148% | |
| 2025-07-11 | 25.08 | 25.18 | 25.05 | 25.18 | -0.119% | 2,989 | -1.450% | |
| 2025-07-10 | 25.06 | 25.20 | 25.06 | 25.20 | -0.258% | 633 | -1.567% | |
| 2025-07-09 | 25.27 | 25.27 | 25.27 | 25.27 | -0.079% | 346 | -1.821% | |
| 2025-07-08 | 25.24 | 25.29 | 25.23 | 25.29 | +0.663% | 2,342 | -1.898% | |
| 2025-07-07 | 25.23 | 25.25 | 25.12 | 25.12 | -0.501% | 3,604 | -1.247% | |
| 2025-07-03 | 25.05 | 25.25 | 25.05 | 25.25 | +0.398% | 3,229 | -1.743% | |
| 2025-07-02 | 25.10 | 25.22 | 25.06 | 25.15 | +0.600% | 5,428 | -1.352% | |
| 2025-07-01 | 25.20 | 25.20 | 24.99 | 25.00 | +0.321% | 13,445 | -0.760% | |
| 2025-06-30 | 25.20 | 25.37 | 24.92 | 24.92 | -0.559% | 44,470 | -0.441% | |
| 2025-06-27 | 25.26 | 25.28 | 25.06 | 25.06 | -0.358% | 1,907 | -0.998% | |
| 2025-06-26 | 25.08 | 25.25 | 25.08 | 25.15 | +0.681% | 3,480 | -1.352% | |
| 2025-06-25 | 25.16 | 25.16 | 24.92 | 24.98 | -0.737% | 6,863 | -0.681% | |
| 2025-06-24 | 25.05 | 25.21 | 25.05 | 25.17 | +0.121% | 4,281 | -1.413% | |
| 2025-06-23 | 25.22 | 25.22 | 25.09 | 25.14 | -0.099% | 1,220 | -1.293% | |
| 2025-06-20 | 25.22 | 25.22 | 25.08 | 25.16 | -0.238% | 2,372 | -1.391% | |
| 2025-06-18 | 25.20 | 25.22 | 24.98 | 25.22 | +0.398% | 5,560 | -1.626% | |
| 2025-06-17 | 25.12 | 25.12 | 25.09 | 25.12 | -0.120% | 2,936 | -1.234% | |
| 2025-06-16 | 25.07 | 25.22 | 25.07 | 25.15 | +0.399% | 4,334 | -1.352% | |
| 2025-06-13 | 25.07 | 25.08 | 25.05 | 25.05 | -0.040% | 1,698 | -0.958% | |
| 2025-06-12 | 24.99 | 25.06 | 24.98 | 25.06 | +0.080% | 5,142 | -0.998% | |
| 2025-06-11 | 24.99 | 25.08 | 24.99 | 25.04 | +0.160% | 5,424 | -0.919% | |
| 2025-06-10 | 24.97 | 25.05 | 24.95 | 25.00 | +0.001% | 7,568 | -0.760% | |
| 2025-06-09 | 24.97 | 25.01 | 24.97 | 25.00 | +0.119% | 5,652 | -0.759% | |
| 2025-06-06 | 24.97 | 24.97 | 24.97 | 24.97 | +0.080% | 801 | -0.641% | |
| 2025-06-05 | 25.05 | 25.05 | 24.95 | 24.95 | +0.241% | 1,278 | -0.561% | |
| 2025-06-04 | 24.90 | 25.03 | 24.89 | 24.89 | +0.444% | 6,877 | -0.321% | |
| 2025-06-03 | 24.80 | 24.90 | 24.77 | 24.78 | +0.732% | 5,753 | +0.121% | |
| 2025-06-02 | 24.62 | 24.83 | 24.60 | 24.60 | +0.285% | 8,892 | +0.854% | |
| 2025-05-30 | 25.00 | 25.00 | 24.53 | 24.53 | -2.022% | 29,863 | +1.141% | |
| 2025-05-29 | 24.99 | 25.04 | 24.99 | 25.04 | +0.305% | 2,576 | -0.903% | |
| 2025-05-28 | 24.98 | 25.06 | 24.95 | 24.96 | -0.160% | 5,736 | -0.601% | |
| 2025-05-27 | 25.04 | 25.07 | 25.00 | 25.00 | -0.080% | 3,379 | -0.760% | |
| 2025-05-23 | 25.02 | 25.02 | 25.02 | 25.02 | -0.239% | 521 | -0.839% | |
| 2025-05-22 | 24.92 | 25.08 | 24.92 | 25.08 | -0.080% | 595 | -1.077% | |
| 2025-05-21 | 25.00 | 25.10 | 24.82 | 25.10 | +0.200% | 9,941 | -1.155% | |
| 2025-05-20 | 25.00 | 25.30 | 25.00 | 25.05 | -0.417% | 4,128 | -0.958% | |
| 2025-05-19 | 25.13 | 25.30 | 25.10 | 25.16 | -0.179% | 3,588 | -1.371% | |
| 2025-05-16 | 25.21 | 25.21 | 25.20 | 25.20 | +0.398% | 327 | -1.548% | |
| 2025-05-15 | 25.30 | 25.30 | 25.02 | 25.10 | 0.000% | 3,756 | -1.155% | |
| 2025-05-14 | 25.10 | 25.28 | 25.05 | 25.10 | 0.000% | 5,154 | -1.155% | |
| 2025-05-13 | 25.00 | 25.10 | 25.00 | 25.10 | +0.803% | 5,451 | -1.155% | |
| 2025-05-12 | 25.10 | 25.10 | 24.87 | 24.90 | -0.400% | 2,003 | -0.361% | |
| 2025-05-09 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 558 | -0.760% | |
| 2025-05-08 | 25.11 | 25.13 | 24.90 | 25.00 | +0.604% | 10,133 | -0.760% | |
| 2025-05-07 | 24.86 | 24.88 | 24.85 | 24.85 | -0.241% | 956 | -0.161% | |
| 2025-05-06 | 25.13 | 25.13 | 24.82 | 24.91 | -0.875% | 2,701 | -0.401% | |
| 2025-05-05 | 25.03 | 25.13 | 24.95 | 25.13 | -1.296% | 4,419 | -1.273% | Div $0.438 |
| 2025-05-02 | 25.47 | 25.65 | 25.10 | 25.46 | -0.039% | 3,068 | -2.553% | |
| 2025-05-01 | 24.92 | 25.52 | 24.92 | 25.47 | +0.831% | 6,082 | -2.591% | |
| 2025-04-30 | 25.01 | 25.26 | 24.79 | 25.26 | +0.959% | 15,480 | -1.781% | |
| 2025-04-29 | 25.08 | 25.20 | 25.02 | 25.02 | -0.279% | 5,222 | -0.839% | |
| 2025-04-28 | 25.13 | 25.24 | 25.09 | 25.09 | -0.437% | 6,810 | -1.116% | |
| 2025-04-25 | 25.02 | 25.24 | 25.02 | 25.20 | -0.079% | 2,584 | -1.548% | |
| 2025-04-24 | 25.15 | 25.25 | 25.06 | 25.22 | +0.079% | 3,868 | -1.626% | |
| 2025-04-23 | 25.10 | 25.27 | 25.10 | 25.20 | +0.159% | 3,946 | -1.548% | |
| 2025-04-22 | 25.05 | 25.27 | 25.00 | 25.16 | +0.842% | 10,413 | -1.391% | |
| 2025-04-21 | 25.00 | 25.00 | 24.95 | 24.95 | -0.200% | 896 | -0.561% | |
| 2025-04-17 | 25.00 | 25.00 | 24.95 | 25.00 | +0.725% | 2,169 | -0.760% | |
| 2025-04-16 | 24.88 | 24.98 | 24.80 | 24.82 | -0.218% | 5,400 | -0.040% | |
| 2025-04-15 | 24.97 | 25.14 | 24.82 | 24.87 | +0.262% | 4,163 | -0.258% | |
| 2025-04-14 | 24.60 | 24.93 | 24.60 | 24.81 | +0.605% | 7,776 | +0.003% | |
| 2025-04-11 | 24.62 | 24.66 | 24.57 | 24.66 | 0.000% | 3,309 | +0.608% |