OZKAP
Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026 12:26:03 PM EDT
14.73USD-0.203%(-0.03)32,164
OZKAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.89 | 14.90 | 14.70 | 14.88 | +0.813% | 32,164 | 0.000% | |
| 2026-10-01 | 14.73 | 15.00 | 14.67 | 14.76 | +0.958% | 44,836 | +0.813% | |
| 2026-09-30 | 14.92 | 15.00 | 14.60 | 14.62 | -1.350% | 101,791 | +1.778% | |
| 2026-09-29 | 15.00 | 15.16 | 14.76 | 14.82 | -0.470% | 43,953 | +0.405% | |
| 2026-09-28 | 15.00 | 15.22 | 14.67 | 14.89 | -0.799% | 66,502 | -0.067% | |
| 2026-09-25 | 15.16 | 15.16 | 14.95 | 15.01 | -0.596% | 36,544 | -0.866% | |
| 2026-09-24 | 15.01 | 15.28 | 15.01 | 15.10 | 0.000% | 21,020 | -1.457% | |
| 2026-09-23 | 15.20 | 15.20 | 15.06 | 15.10 | -0.919% | 50,820 | -1.457% | |
| 2026-09-22 | 15.29 | 15.30 | 15.14 | 15.24 | -0.392% | 77,752 | -2.362% | |
| 2026-09-21 | 15.33 | 15.39 | 15.24 | 15.30 | -0.131% | 29,832 | -2.745% | |
| 2026-09-18 | 15.27 | 15.40 | 15.21 | 15.32 | +0.327% | 15,162 | -2.872% | |
| 2026-09-17 | 15.28 | 15.40 | 15.25 | 15.27 | -0.065% | 25,146 | -2.554% | |
| 2026-09-16 | 15.20 | 15.34 | 15.17 | 15.28 | +0.065% | 57,601 | -2.618% | |
| 2026-09-15 | 15.30 | 15.37 | 15.22 | 15.27 | -0.196% | 52,809 | -2.554% | |
| 2026-09-14 | 15.48 | 15.52 | 15.23 | 15.30 | -1.290% | 84,044 | -2.745% | |
| 2026-09-11 | 15.50 | 15.86 | 15.33 | 15.50 | +0.780% | 49,168 | -4.000% | |
| 2026-09-10 | 15.51 | 15.70 | 15.27 | 15.38 | -1.030% | 100,300 | -3.251% | |
| 2026-09-09 | 15.65 | 15.93 | 15.50 | 15.54 | -0.893% | 51,031 | -4.247% | |
| 2026-09-08 | 15.66 | 15.94 | 15.66 | 15.68 | -0.571% | 71,584 | -5.102% | |
| 2026-09-04 | 15.79 | 15.99 | 15.65 | 15.77 | +0.767% | 41,030 | -5.644% | |
| 2026-09-03 | 16.00 | 16.02 | 15.56 | 15.65 | -1.448% | 64,431 | -4.920% | |
| 2026-09-02 | 15.95 | 15.99 | 15.81 | 15.88 | -0.688% | 57,439 | -6.297% | |
| 2026-09-01 | 16.02 | 16.06 | 15.91 | 15.99 | -0.683% | 65,413 | -6.942% | |
| 2026-08-31 | 16.15 | 16.15 | 16.01 | 16.10 | -0.155% | 24,548 | -7.578% | |
| 2026-08-28 | 16.25 | 16.27 | 16.10 | 16.13 | -0.647% | 12,003 | -7.721% | |
| 2026-08-27 | 16.25 | 16.29 | 16.20 | 16.23 | -0.368% | 15,693 | -8.318% | |
| 2026-08-26 | 16.25 | 16.29 | 16.25 | 16.29 | 0.000% | 18,112 | -8.656% | |
| 2026-08-25 | 16.16 | 16.29 | 16.16 | 16.29 | +0.804% | 20,361 | -8.656% | |
| 2026-08-24 | 16.15 | 16.17 | 16.07 | 16.16 | -0.062% | 35,368 | -7.921% | |
| 2026-08-21 | 16.16 | 16.18 | 16.11 | 16.17 | -0.247% | 22,944 | -7.978% | |
| 2026-08-20 | 16.27 | 16.27 | 16.13 | 16.21 | -0.185% | 12,810 | -8.205% | |
| 2026-08-19 | 16.20 | 16.26 | 16.09 | 16.24 | +0.557% | 29,843 | -8.374% | |
| 2026-08-18 | 16.16 | 16.23 | 16.08 | 16.15 | -0.031% | 15,105 | -7.864% | |
| 2026-08-17 | 16.25 | 16.25 | 16.08 | 16.16 | -0.093% | 48,227 | -7.892% | |
| 2026-08-14 | 16.20 | 16.22 | 16.10 | 16.17 | +0.217% | 10,446 | -7.978% | |
| 2026-08-13 | 16.20 | 16.20 | 16.09 | 16.14 | -0.031% | 13,305 | -7.778% | |
| 2026-08-12 | 16.10 | 16.19 | 16.08 | 16.14 | +0.217% | 23,198 | -7.807% | |
| 2026-08-11 | 16.13 | 16.19 | 16.09 | 16.11 | -0.464% | 21,738 | -7.606% | |
| 2026-08-10 | 16.11 | 16.20 | 16.09 | 16.18 | +0.124% | 23,477 | -8.035% | |
| 2026-08-07 | 16.17 | 16.19 | 16.12 | 16.16 | -0.267% | 12,108 | -7.921% | |
| 2026-08-06 | 16.14 | 16.21 | 16.14 | 16.20 | +0.392% | 16,602 | -8.166% | |
| 2026-08-05 | 16.20 | 16.20 | 16.14 | 16.14 | +0.062% | 16,360 | -7.807% | |
| 2026-08-04 | 16.10 | 16.20 | 16.09 | 16.13 | +0.186% | 31,430 | -7.750% | |
| 2026-08-03 | 16.10 | 16.20 | 16.04 | 16.10 | -1.166% | 29,316 | -7.578% | Div $0.289 |
| 2026-07-31 | 16.51 | 16.52 | 16.29 | 16.29 | -1.392% | 35,089 | -8.656% | |
| 2026-07-30 | 16.45 | 16.52 | 16.41 | 16.52 | +0.182% | 12,829 | -9.927% | |
| 2026-07-29 | 16.51 | 16.51 | 16.42 | 16.49 | +0.243% | 11,491 | -9.763% | |
| 2026-07-28 | 16.35 | 16.45 | 16.35 | 16.45 | +0.366% | 12,180 | -9.544% | |
| 2026-07-27 | 16.38 | 16.40 | 16.32 | 16.39 | 0.000% | 16,382 | -9.213% | |
| 2026-07-24 | 16.39 | 16.43 | 16.25 | 16.39 | +0.245% | 20,601 | -9.213% | |
| 2026-07-23 | 16.28 | 16.40 | 16.25 | 16.35 | -0.061% | 38,850 | -8.991% | |
| 2026-07-22 | 16.44 | 16.46 | 16.36 | 16.36 | -0.365% | 28,014 | -9.046% | |
| 2026-07-21 | 16.41 | 16.51 | 16.41 | 16.42 | 0.000% | 20,760 | -9.379% | |
| 2026-07-20 | 16.49 | 16.49 | 16.41 | 16.42 | -0.182% | 20,407 | -9.379% | |
| 2026-07-17 | 16.39 | 16.48 | 16.38 | 16.45 | +0.122% | 21,809 | -9.544% | |
| 2026-07-16 | 16.42 | 16.45 | 16.40 | 16.43 | -0.303% | 18,009 | -9.434% | |
| 2026-07-15 | 16.43 | 16.49 | 16.43 | 16.48 | +0.733% | 8,750 | -9.708% | |
| 2026-07-14 | 16.35 | 16.45 | 16.35 | 16.36 | +0.276% | 18,853 | -9.046% | |
| 2026-07-13 | 16.15 | 16.35 | 16.15 | 16.32 | +1.084% | 30,347 | -8.796% | |
| 2026-07-10 | 16.05 | 16.15 | 16.05 | 16.14 | +0.248% | 14,888 | -7.807% | |
| 2026-07-09 | 16.09 | 16.10 | 16.04 | 16.10 | +0.562% | 35,915 | -7.578% | |
| 2026-07-08 | 16.01 | 16.11 | 16.01 | 16.01 | -0.249% | 30,948 | -7.058% | |
| 2026-07-07 | 16.12 | 16.14 | 16.01 | 16.05 | -0.311% | 38,498 | -7.290% | |
| 2026-07-06 | 16.15 | 16.18 | 16.02 | 16.10 | +0.621% | 22,686 | -7.578% | |
| 2026-07-02 | 16.07 | 16.17 | 16.00 | 16.00 | +0.004% | 26,900 | -7.003% | |
| 2026-07-01 | 15.96 | 16.24 | 15.96 | 16.00 | +0.629% | 18,306 | -7.000% | |
| 2026-06-30 | 16.27 | 16.27 | 15.90 | 15.90 | -1.426% | 130,738 | -6.415% | |
| 2026-06-29 | 16.13 | 16.27 | 16.09 | 16.13 | -0.124% | 38,245 | -7.750% | |
| 2026-06-26 | 16.04 | 16.20 | 16.04 | 16.15 | -0.185% | 21,490 | -7.864% | |
| 2026-06-25 | 16.15 | 16.20 | 16.02 | 16.18 | +0.186% | 35,834 | -8.035% | |
| 2026-06-24 | 16.16 | 16.30 | 16.11 | 16.15 | -0.185% | 29,528 | -7.864% | |
| 2026-06-23 | 16.14 | 16.18 | 16.12 | 16.18 | +0.248% | 13,658 | -8.035% | |
| 2026-06-22 | 16.20 | 16.20 | 16.11 | 16.14 | -0.247% | 33,245 | -7.807% | |
| 2026-06-18 | 16.40 | 16.41 | 16.18 | 16.18 | -0.979% | 12,987 | -8.035% | |
| 2026-06-17 | 16.36 | 16.44 | 16.25 | 16.34 | -0.122% | 52,709 | -8.935% | |
| 2026-06-16 | 16.36 | 16.38 | 16.29 | 16.36 | 0.000% | 19,603 | -9.046% | |
| 2026-06-15 | 16.38 | 16.38 | 16.28 | 16.36 | +0.553% | 23,253 | -9.046% | |
| 2026-06-12 | 16.30 | 16.37 | 16.25 | 16.27 | -0.550% | 17,541 | -8.543% | |
| 2026-06-11 | 16.26 | 16.38 | 16.26 | 16.36 | +0.430% | 23,978 | -9.046% | |
| 2026-06-10 | 16.27 | 16.29 | 16.22 | 16.29 | +0.123% | 14,297 | -8.656% | |
| 2026-06-09 | 16.27 | 16.35 | 16.17 | 16.27 | -0.215% | 29,514 | -8.543% | |
| 2026-06-08 | 16.22 | 16.35 | 16.22 | 16.30 | +0.215% | 33,904 | -8.740% | |
| 2026-06-05 | 16.30 | 16.35 | 16.21 | 16.27 | -0.672% | 19,625 | -8.543% | |
| 2026-06-04 | 16.32 | 16.40 | 16.30 | 16.38 | +0.306% | 7,524 | -9.158% | |
| 2026-06-03 | 16.32 | 16.35 | 16.25 | 16.33 | -0.305% | 13,625 | -8.879% | |
| 2026-06-02 | 16.27 | 16.46 | 16.27 | 16.38 | +0.676% | 19,486 | -9.158% | |
| 2026-06-01 | 16.39 | 16.42 | 16.26 | 16.27 | -0.489% | 12,899 | -8.543% | |
| 2026-05-29 | 16.52 | 16.52 | 16.32 | 16.35 | -0.999% | 27,573 | -8.991% | |
| 2026-05-28 | 16.55 | 16.55 | 16.48 | 16.52 | +0.338% | 20,383 | -9.900% | |
| 2026-05-27 | 16.50 | 16.56 | 16.44 | 16.46 | -0.065% | 13,681 | -9.595% | |
| 2026-05-26 | 16.36 | 16.51 | 16.31 | 16.47 | +0.673% | 19,410 | -9.654% | |
| 2026-05-22 | 16.30 | 16.38 | 16.30 | 16.36 | -0.001% | 10,166 | -9.046% | |
| 2026-05-21 | 16.41 | 16.41 | 16.26 | 16.36 | 0.000% | 21,785 | -9.046% | |
| 2026-05-20 | 16.27 | 16.40 | 16.27 | 16.36 | +0.307% | 10,802 | -9.046% | |
| 2026-05-19 | 16.46 | 16.46 | 16.26 | 16.31 | -0.609% | 30,082 | -8.768% | |
| 2026-05-18 | 16.50 | 16.50 | 16.34 | 16.41 | -0.364% | 21,480 | -9.324% | |
| 2026-05-15 | 16.44 | 16.50 | 16.31 | 16.47 | +0.182% | 33,693 | -9.654% | |
| 2026-05-14 | 16.25 | 16.44 | 16.25 | 16.44 | +0.766% | 15,598 | -9.489% | |
| 2026-05-13 | 16.38 | 16.46 | 16.30 | 16.32 | -0.031% | 25,092 | -8.796% | |
| 2026-05-12 | 16.56 | 16.56 | 16.30 | 16.32 | -1.390% | 23,898 | -8.824% | |
| 2026-05-11 | 16.57 | 16.63 | 16.45 | 16.55 | -0.301% | 34,505 | -10.091% | |
| 2026-05-08 | 16.54 | 16.66 | 16.54 | 16.60 | +0.423% | 20,796 | -10.361% | |
| 2026-05-07 | 16.59 | 16.60 | 16.53 | 16.53 | -0.060% | 16,822 | -9.982% | |
| 2026-05-06 | 16.56 | 16.62 | 16.51 | 16.54 | -0.121% | 31,114 | -10.036% | |
| 2026-05-05 | 16.59 | 16.65 | 16.55 | 16.56 | +0.001% | 14,681 | -10.145% | |
| 2026-05-04 | 16.60 | 16.65 | 16.55 | 16.56 | +0.121% | 30,975 | -10.145% | |
| 2026-05-01 | 16.50 | 16.65 | 16.35 | 16.54 | -1.548% | 16,090 | -10.036% | Div $0.289 |
| 2026-04-30 | 16.74 | 16.85 | 16.70 | 16.80 | +0.358% | 22,668 | -11.429% | |
| 2026-04-29 | 16.75 | 16.75 | 16.61 | 16.74 | +0.066% | 11,721 | -11.111% | |
| 2026-04-28 | 16.67 | 16.74 | 16.60 | 16.73 | +0.264% | 17,826 | -11.053% | |
| 2026-04-27 | 16.56 | 16.74 | 16.56 | 16.68 | +0.090% | 21,540 | -10.818% | |
| 2026-04-24 | 16.65 | 16.70 | 16.55 | 16.67 | +0.060% | 12,883 | -10.738% | |
| 2026-04-23 | 16.51 | 16.66 | 16.50 | 16.66 | +0.543% | 27,779 | -10.684% | |
| 2026-04-22 | 16.51 | 16.68 | 16.50 | 16.57 | -0.181% | 36,793 | -10.199% | |
| 2026-04-21 | 16.65 | 16.69 | 16.46 | 16.60 | -0.180% | 23,426 | -10.361% | |
| 2026-04-20 | 16.64 | 16.73 | 16.60 | 16.63 | -0.419% | 20,989 | -10.523% | |
| 2026-04-17 | 16.61 | 16.70 | 16.57 | 16.70 | +0.421% | 18,696 | -10.898% | |
| 2026-04-16 | 16.67 | 16.69 | 16.59 | 16.63 | +0.120% | 21,107 | -10.523% | |
| 2026-04-15 | 16.71 | 16.72 | 16.60 | 16.61 | -0.539% | 34,579 | -10.415% | |
| 2026-04-14 | 16.57 | 16.72 | 16.49 | 16.70 | +1.273% | 38,940 | -10.898% | |
| 2026-04-13 | 16.53 | 16.59 | 16.45 | 16.49 | -0.603% | 20,108 | -9.763% | |
| 2026-04-10 | 16.49 | 16.59 | 16.40 | 16.59 | +0.606% | 18,076 | -10.307% | |
| 2026-04-09 | 16.33 | 16.50 | 16.32 | 16.49 | +0.488% | 21,420 | -9.763% | |
| 2026-04-08 | 16.37 | 16.42 | 16.30 | 16.41 | +0.799% | 41,113 | -9.324% | |
| 2026-04-07 | 16.23 | 16.28 | 16.17 | 16.28 | +0.308% | 13,318 | -8.600% | |
| 2026-04-06 | 16.09 | 16.23 | 16.08 | 16.23 | +1.438% | 30,300 | -8.318% | |
| 2026-04-02 | 15.80 | 16.05 | 15.80 | 16.00 | +0.756% | 29,031 | -7.000% | |
| 2026-04-01 | 15.90 | 16.14 | 15.81 | 15.88 | +0.761% | 57,331 | -6.297% | |
| 2026-03-31 | 16.30 | 16.30 | 15.76 | 15.76 | -3.194% | 162,599 | -5.584% | |
| 2026-03-30 | 16.23 | 16.28 | 16.17 | 16.28 | +0.308% | 19,716 | -8.600% | |
| 2026-03-27 | 16.32 | 16.32 | 16.20 | 16.23 | -1.037% | 34,539 | -8.318% | |
| 2026-03-26 | 16.43 | 16.48 | 16.32 | 16.40 | -0.546% | 19,838 | -9.268% | |
| 2026-03-25 | 16.44 | 16.50 | 16.32 | 16.49 | +0.672% | 20,819 | -9.763% | |
| 2026-03-24 | 16.47 | 16.48 | 16.30 | 16.38 | -0.546% | 12,934 | -9.158% | |
| 2026-03-23 | 16.27 | 16.48 | 16.27 | 16.47 | +0.857% | 20,683 | -9.654% | |
| 2026-03-20 | 16.52 | 16.52 | 16.25 | 16.33 | -0.548% | 14,191 | -8.879% | |
| 2026-03-19 | 16.50 | 16.50 | 16.32 | 16.42 | -0.845% | 17,035 | -9.379% | |
| 2026-03-18 | 16.55 | 16.60 | 16.42 | 16.56 | +0.424% | 19,017 | -10.145% | |
| 2026-03-17 | 16.50 | 16.60 | 16.42 | 16.49 | -0.182% | 21,822 | -9.763% | |
| 2026-03-16 | 16.60 | 16.60 | 16.42 | 16.52 | +0.121% | 20,246 | -9.927% | |
| 2026-03-13 | 16.44 | 16.56 | 16.43 | 16.50 | -0.302% | 23,719 | -9.818% | |
| 2026-03-12 | 16.48 | 16.60 | 16.42 | 16.55 | +0.486% | 32,340 | -10.091% | |
| 2026-03-11 | 16.50 | 16.56 | 16.47 | 16.47 | -0.182% | 14,335 | -9.654% | |
| 2026-03-10 | 16.36 | 16.54 | 16.36 | 16.50 | +0.243% | 13,075 | -9.818% | |
| 2026-03-09 | 16.55 | 16.60 | 16.37 | 16.46 | -1.022% | 31,857 | -9.599% | |
| 2026-03-06 | 16.60 | 16.70 | 16.50 | 16.63 | 0.000% | 24,480 | -10.523% | |
| 2026-03-05 | 16.57 | 16.63 | 16.57 | 16.63 | -0.120% | 13,704 | -10.523% | |
| 2026-03-04 | 16.49 | 16.65 | 16.49 | 16.65 | +0.301% | 15,499 | -10.631% | |
| 2026-03-03 | 16.36 | 16.60 | 16.36 | 16.60 | +0.454% | 25,263 | -10.361% | |
| 2026-03-02 | 16.36 | 16.65 | 16.32 | 16.52 | +1.009% | 20,752 | -9.955% | |
| 2026-02-27 | 16.65 | 16.70 | 16.32 | 16.36 | -1.801% | 76,342 | -9.046% | |
| 2026-02-26 | 16.66 | 16.71 | 16.66 | 16.66 | -0.299% | 10,816 | -10.684% | |
| 2026-02-25 | 16.63 | 16.71 | 16.62 | 16.71 | +0.210% | 18,997 | -10.952% | |
| 2026-02-24 | 16.70 | 16.70 | 16.59 | 16.68 | +0.150% | 22,895 | -10.765% | |
| 2026-02-23 | 16.82 | 16.87 | 16.60 | 16.65 | -0.893% | 30,118 | -10.631% | |
| 2026-02-20 | 16.87 | 16.93 | 16.80 | 16.80 | -0.474% | 11,944 | -11.429% | |
| 2026-02-19 | 16.88 | 16.90 | 16.71 | 16.88 | +0.059% | 16,912 | -11.848% | |
| 2026-02-18 | 16.91 | 16.93 | 16.83 | 16.87 | -0.296% | 20,050 | -11.796% | |
| 2026-02-17 | 16.82 | 16.92 | 16.72 | 16.92 | +1.317% | 32,656 | -12.057% | |
| 2026-02-13 | 16.59 | 16.78 | 16.55 | 16.70 | +0.785% | 27,455 | -10.898% | |
| 2026-02-12 | 16.64 | 16.64 | 16.55 | 16.57 | -0.048% | 22,428 | -10.199% | |
| 2026-02-11 | 16.61 | 16.62 | 16.55 | 16.58 | -0.253% | 34,009 | -10.242% | |
| 2026-02-10 | 16.49 | 16.64 | 16.49 | 16.62 | +0.850% | 21,647 | -10.469% | |
| 2026-02-09 | 16.55 | 16.55 | 16.45 | 16.48 | -0.121% | 18,390 | -9.709% | |
| 2026-02-06 | 16.50 | 16.57 | 16.45 | 16.50 | +0.548% | 40,954 | -9.818% | |
| 2026-02-05 | 16.52 | 16.58 | 16.41 | 16.41 | -0.666% | 22,807 | -9.324% | |
| 2026-02-04 | 16.55 | 16.59 | 16.50 | 16.52 | 0.000% | 15,868 | -9.927% | |
| 2026-02-03 | 16.57 | 16.67 | 16.45 | 16.52 | -0.060% | 34,963 | -9.927% | |
| 2026-02-02 | 16.51 | 16.67 | 16.50 | 16.53 | -1.313% | 35,771 | -9.982% | Div $0.289 |
| 2026-01-30 | 16.67 | 16.78 | 16.66 | 16.75 | +0.540% | 31,745 | -11.164% | |
| 2026-01-29 | 16.75 | 16.75 | 16.62 | 16.66 | -0.418% | 17,863 | -10.684% | |
| 2026-01-28 | 16.76 | 16.76 | 16.62 | 16.73 | +0.060% | 39,043 | -11.058% | |
| 2026-01-27 | 16.86 | 16.86 | 16.58 | 16.72 | -0.948% | 113,202 | -11.005% | |
| 2026-01-26 | 16.93 | 16.93 | 16.83 | 16.88 | -0.354% | 21,588 | -11.848% | |
| 2026-01-23 | 17.04 | 17.10 | 16.85 | 16.94 | -0.762% | 35,159 | -12.161% | |
| 2026-01-22 | 16.95 | 17.11 | 16.91 | 17.07 | +0.827% | 19,063 | -12.830% | |
| 2026-01-21 | 16.81 | 16.95 | 16.80 | 16.93 | +0.714% | 35,562 | -12.109% | |
| 2026-01-20 | 16.85 | 16.88 | 16.75 | 16.81 | -0.826% | 34,875 | -11.481% | |
| 2026-01-16 | 16.81 | 16.99 | 16.78 | 16.95 | +0.953% | 29,612 | -12.212% | |
| 2026-01-15 | 16.71 | 16.81 | 16.71 | 16.79 | +0.720% | 13,181 | -11.376% | |
| 2026-01-14 | 16.66 | 16.72 | 16.58 | 16.67 | +0.301% | 37,464 | -10.738% | |
| 2026-01-13 | 16.65 | 16.72 | 16.56 | 16.62 | +0.423% | 29,041 | -10.469% | |
| 2026-01-12 | 16.57 | 16.60 | 16.51 | 16.55 | -0.601% | 58,042 | -10.091% | |
| 2026-01-09 | 16.66 | 16.75 | 16.60 | 16.65 | -0.060% | 39,560 | -10.631% | |
| 2026-01-08 | 16.64 | 16.81 | 16.55 | 16.66 | -0.269% | 18,789 | -10.684% | |
| 2026-01-07 | 16.57 | 16.77 | 16.55 | 16.70 | +0.391% | 21,634 | -10.925% | |
| 2026-01-06 | 16.64 | 16.72 | 16.60 | 16.64 | -0.657% | 18,495 | -10.577% | |
| 2026-01-05 | 16.84 | 16.87 | 16.74 | 16.75 | +0.239% | 26,443 | -11.164% | |
| 2026-01-02 | 16.52 | 16.76 | 16.52 | 16.71 | +1.150% | 21,436 | -10.952% | |
| 2025-12-31 | 16.63 | 16.72 | 16.52 | 16.52 | -1.608% | 97,784 | -9.927% | |
| 2025-12-30 | 16.80 | 16.84 | 16.61 | 16.79 | +1.450% | 74,118 | -11.376% | |
| 2025-12-29 | 16.45 | 16.56 | 16.40 | 16.55 | +1.038% | 77,511 | -10.091% | |
| 2025-12-26 | 16.27 | 16.40 | 16.15 | 16.38 | +0.676% | 46,613 | -9.158% | |
| 2025-12-24 | 16.10 | 16.31 | 16.05 | 16.27 | +2.006% | 35,716 | -8.543% | |
| 2025-12-23 | 16.22 | 16.32 | 15.92 | 15.95 | -1.967% | 90,250 | -6.708% | |
| 2025-12-22 | 16.36 | 16.44 | 16.23 | 16.27 | -0.853% | 57,666 | -8.543% | |
| 2025-12-19 | 16.32 | 16.48 | 16.30 | 16.41 | +0.860% | 28,326 | -9.324% | |
| 2025-12-18 | 16.40 | 16.62 | 16.27 | 16.27 | -0.611% | 56,140 | -8.543% | |
| 2025-12-17 | 16.46 | 16.55 | 16.35 | 16.37 | -0.607% | 31,257 | -9.102% | |
| 2025-12-16 | 16.34 | 16.48 | 16.34 | 16.47 | +0.488% | 27,655 | -9.654% | |
| 2025-12-15 | 16.47 | 16.49 | 16.26 | 16.39 | +0.306% | 42,644 | -9.213% | |
| 2025-12-12 | 16.44 | 16.70 | 16.33 | 16.34 | -0.457% | 26,885 | -8.935% | |
| 2025-12-11 | 16.36 | 16.52 | 16.32 | 16.41 | +0.582% | 39,265 | -9.351% | |
| 2025-12-10 | 16.30 | 16.43 | 16.27 | 16.32 | 0.000% | 50,379 | -8.824% | |
| 2025-12-09 | 16.50 | 16.50 | 16.32 | 16.32 | -0.183% | 33,734 | -8.824% | |
| 2025-12-08 | 16.49 | 16.50 | 16.29 | 16.35 | -0.789% | 46,325 | -8.991% | |
| 2025-12-05 | 16.44 | 16.54 | 16.44 | 16.48 | -0.483% | 15,283 | -9.709% | |
| 2025-12-04 | 16.65 | 16.65 | 16.50 | 16.56 | +0.317% | 12,193 | -10.145% | |
| 2025-12-03 | 16.47 | 16.61 | 16.40 | 16.51 | -0.256% | 21,463 | -9.860% | |
| 2025-12-02 | 16.48 | 16.64 | 16.48 | 16.55 | +0.243% | 7,995 | -10.091% | |
| 2025-12-01 | 16.37 | 16.56 | 16.37 | 16.51 | +0.855% | 20,145 | -9.872% | |
| 2025-11-28 | 16.49 | 16.65 | 16.27 | 16.37 | -1.147% | 43,851 | -9.102% | |
| 2025-11-26 | 16.40 | 16.60 | 16.40 | 16.56 | +0.364% | 17,169 | -10.145% | |
| 2025-11-25 | 16.41 | 16.71 | 16.32 | 16.50 | +1.041% | 22,405 | -9.818% | |
| 2025-11-24 | 16.37 | 16.60 | 16.33 | 16.33 | +0.123% | 52,874 | -8.879% | |
| 2025-11-21 | 16.40 | 16.50 | 16.31 | 16.31 | -0.184% | 36,877 | -8.768% | |
| 2025-11-20 | 16.57 | 16.70 | 16.34 | 16.34 | -0.669% | 35,857 | -8.935% | |
| 2025-11-19 | 16.51 | 16.67 | 16.45 | 16.45 | -0.604% | 25,278 | -9.544% | |
| 2025-11-18 | 16.46 | 16.66 | 16.46 | 16.55 | -0.301% | 15,252 | -10.091% | |
| 2025-11-17 | 16.80 | 16.82 | 16.51 | 16.60 | +0.121% | 24,468 | -10.361% | |
| 2025-11-14 | 16.64 | 16.91 | 16.41 | 16.58 | +0.363% | 25,008 | -10.253% | |
| 2025-11-13 | 16.61 | 16.73 | 16.50 | 16.52 | -0.542% | 27,395 | -9.927% | |
| 2025-11-12 | 16.76 | 16.84 | 16.60 | 16.61 | -1.072% | 11,974 | -10.415% | |
| 2025-11-11 | 16.76 | 16.90 | 16.63 | 16.79 | +0.042% | 15,424 | -11.376% | |
| 2025-11-10 | 16.84 | 16.94 | 16.75 | 16.78 | -0.042% | 14,752 | -11.338% | |
| 2025-11-07 | 16.74 | 16.84 | 16.67 | 16.79 | +0.539% | 22,683 | -11.376% | |
| 2025-11-06 | 16.90 | 16.93 | 16.64 | 16.70 | -1.183% | 20,655 | -10.898% | |
| 2025-11-05 | 16.86 | 17.06 | 16.55 | 16.90 | +0.356% | 62,521 | -11.953% | |
| 2025-11-04 | 16.77 | 16.93 | 16.72 | 16.84 | -0.178% | 15,134 | -11.639% | |
| 2025-11-03 | 17.02 | 17.02 | 16.81 | 16.87 | -1.804% | 11,698 | -11.796% | Div $0.289 |
| 2025-10-31 | 17.25 | 17.28 | 17.02 | 17.18 | -0.406% | 15,565 | -13.388% | |
| 2025-10-30 | 17.29 | 17.35 | 17.16 | 17.25 | -0.289% | 9,654 | -13.739% | |
| 2025-10-29 | 17.29 | 17.42 | 17.29 | 17.30 | +0.070% | 9,746 | -13.988% | |
| 2025-10-28 | 17.40 | 17.57 | 17.24 | 17.29 | -1.156% | 34,064 | -13.928% | |
| 2025-10-27 | 17.40 | 17.50 | 17.40 | 17.49 | +0.057% | 17,755 | -14.923% | |
| 2025-10-24 | 17.50 | 17.50 | 17.36 | 17.48 | +0.749% | 8,240 | -14.874% | |
| 2025-10-23 | 17.25 | 17.46 | 17.25 | 17.35 | -0.135% | 12,572 | -14.236% | |
| 2025-10-22 | 17.44 | 17.49 | 17.25 | 17.37 | -0.382% | 22,599 | -14.352% | |
| 2025-10-21 | 17.25 | 17.44 | 17.20 | 17.44 | +1.336% | 10,032 | -14.679% | |
| 2025-10-20 | 17.15 | 17.31 | 17.14 | 17.21 | +0.350% | 21,629 | -13.539% | |
| 2025-10-17 | 17.32 | 17.39 | 17.14 | 17.15 | -0.580% | 17,478 | -13.236% | |
| 2025-10-16 | 17.57 | 17.59 | 17.18 | 17.25 | -1.709% | 24,235 | -13.739% | |
| 2025-10-15 | 17.50 | 17.65 | 17.49 | 17.55 | +0.746% | 19,621 | -15.214% | |
| 2025-10-14 | 17.28 | 17.47 | 17.28 | 17.42 | +0.810% | 14,958 | -14.581% | |
| 2025-10-13 | 17.49 | 17.49 | 17.16 | 17.28 | -0.116% | 8,629 | -13.889% | |
| 2025-10-10 | 17.65 | 17.65 | 17.22 | 17.30 | -1.312% | 6,104 | -13.988% | |
| 2025-10-09 | 17.72 | 17.77 | 17.39 | 17.53 | -0.792% | 19,011 | -15.117% | |
| 2025-10-08 | 17.81 | 17.82 | 17.67 | 17.67 | -0.282% | 12,427 | -15.789% | |
| 2025-10-07 | 17.63 | 17.82 | 17.63 | 17.72 | -0.337% | 13,219 | -16.027% | |
| 2025-10-06 | 17.73 | 17.81 | 17.60 | 17.78 | +0.113% | 29,310 | -16.310% | |
| 2025-10-03 | 17.75 | 17.85 | 17.70 | 17.76 | -0.281% | 8,432 | -16.216% | |
| 2025-10-02 | 17.68 | 17.85 | 17.50 | 17.81 | +0.395% | 21,810 | -16.451% | |
| 2025-10-01 | 17.33 | 17.74 | 17.25 | 17.74 | +1.720% | 22,434 | -16.122% | |
| 2025-09-30 | 17.15 | 17.44 | 17.12 | 17.44 | +1.395% | 23,373 | -14.679% | |
| 2025-09-29 | 17.40 | 17.45 | 17.10 | 17.20 | -1.036% | 27,717 | -13.488% | |
| 2025-09-26 | 17.26 | 17.45 | 17.26 | 17.38 | +0.231% | 5,485 | -14.384% | |
| 2025-09-25 | 17.40 | 17.49 | 17.26 | 17.34 | -0.402% | 13,997 | -14.187% | |
| 2025-09-24 | 17.53 | 17.58 | 17.41 | 17.41 | -0.741% | 23,326 | -14.532% | |
| 2025-09-23 | 17.52 | 17.59 | 17.52 | 17.54 | +0.025% | 5,532 | -15.165% | |
| 2025-09-22 | 17.51 | 17.57 | 17.51 | 17.54 | -0.309% | 6,601 | -15.144% | |
| 2025-09-19 | 17.51 | 17.60 | 17.45 | 17.59 | +0.572% | 9,755 | -15.406% | |
| 2025-09-18 | 17.62 | 17.62 | 17.49 | 17.49 | -0.850% | 15,761 | -14.923% | |
| 2025-09-17 | 17.66 | 17.66 | 17.47 | 17.64 | +0.858% | 18,674 | -15.646% | |
| 2025-09-16 | 17.53 | 17.60 | 17.45 | 17.49 | -0.285% | 25,657 | -14.923% | |
| 2025-09-15 | 17.44 | 17.61 | 17.43 | 17.54 | +0.229% | 24,052 | -15.165% | |
| 2025-09-12 | 17.51 | 17.59 | 17.45 | 17.50 | -0.114% | 11,368 | -14.971% | |
| 2025-09-11 | 17.40 | 17.65 | 17.40 | 17.52 | +0.806% | 28,873 | -15.068% | |
| 2025-09-10 | 17.39 | 17.48 | 17.35 | 17.38 | 0.000% | 27,568 | -14.384% | |
| 2025-09-09 | 17.34 | 17.40 | 17.25 | 17.38 | +0.173% | 10,857 | -14.384% | |
| 2025-09-08 | 17.39 | 17.42 | 17.25 | 17.35 | -0.230% | 16,072 | -14.236% | |
| 2025-09-05 | 17.35 | 17.46 | 17.30 | 17.39 | +1.340% | 17,969 | -14.434% | |
| 2025-09-04 | 17.08 | 17.24 | 17.02 | 17.16 | +0.763% | 13,576 | -13.287% | |
| 2025-09-03 | 17.00 | 17.08 | 16.98 | 17.03 | 0.000% | 22,877 | -12.625% | |
| 2025-09-02 | 17.05 | 17.09 | 16.95 | 17.03 | -0.176% | 22,743 | -12.625% | |
| 2025-08-29 | 17.18 | 17.27 | 16.91 | 17.06 | -1.159% | 113,993 | -12.778% | |
| 2025-08-28 | 17.23 | 17.26 | 17.15 | 17.26 | +0.079% | 36,791 | -13.789% | |
| 2025-08-27 | 17.31 | 17.37 | 17.14 | 17.25 | +0.444% | 10,219 | -13.721% | |
| 2025-08-26 | 17.30 | 17.47 | 17.07 | 17.17 | -0.751% | 44,320 | -13.337% | |
| 2025-08-25 | 17.49 | 17.49 | 17.25 | 17.30 | -1.255% | 24,009 | -13.988% | |
| 2025-08-22 | 17.35 | 17.55 | 17.33 | 17.52 | +0.979% | 19,054 | -15.068% | |
| 2025-08-21 | 17.45 | 17.55 | 17.30 | 17.35 | -0.829% | 14,399 | -14.236% | |
| 2025-08-20 | 17.55 | 17.55 | 17.39 | 17.50 | -0.313% | 16,913 | -14.947% | |
| 2025-08-19 | 17.53 | 17.60 | 17.53 | 17.55 | -0.227% | 32,753 | -15.214% | |
| 2025-08-18 | 17.60 | 17.60 | 17.50 | 17.59 | -0.340% | 24,461 | -15.406% | |
| 2025-08-15 | 17.50 | 17.68 | 17.32 | 17.65 | +1.146% | 42,666 | -15.694% | |
| 2025-08-14 | 17.39 | 17.46 | 17.25 | 17.45 | +0.518% | 20,959 | -14.728% | |
| 2025-08-13 | 17.31 | 17.40 | 17.25 | 17.36 | +1.048% | 20,274 | -14.286% | |
| 2025-08-12 | 17.20 | 17.29 | 17.15 | 17.18 | +0.023% | 9,778 | -13.388% | |
| 2025-08-11 | 17.17 | 17.20 | 17.13 | 17.18 | +0.269% | 12,705 | -13.367% | |
| 2025-08-08 | 17.06 | 17.13 | 17.01 | 17.13 | 0.000% | 11,059 | -13.135% | |
| 2025-08-07 | 17.07 | 17.17 | 17.02 | 17.13 | +0.705% | 16,259 | -13.135% | |
| 2025-08-06 | 17.00 | 17.08 | 16.98 | 17.01 | 0.000% | 14,301 | -12.522% | |
| 2025-08-05 | 17.12 | 17.16 | 17.00 | 17.01 | -0.584% | 21,548 | -12.522% | |
| 2025-08-04 | 17.01 | 17.18 | 17.00 | 17.11 | +1.543% | 23,493 | -13.033% | |
| 2025-08-01 | 17.20 | 17.31 | 16.84 | 16.85 | -3.989% | 69,189 | -11.691% | Div $0.289 |
| 2025-07-31 | 17.45 | 17.61 | 17.41 | 17.55 | 0.000% | 21,765 | -15.214% | |
| 2025-07-30 | 17.30 | 17.57 | 17.30 | 17.55 | +0.978% | 20,351 | -15.214% | |
| 2025-07-29 | 17.35 | 17.44 | 17.28 | 17.38 | +0.812% | 38,538 | -14.384% | |
| 2025-07-28 | 17.24 | 17.27 | 17.16 | 17.24 | +0.996% | 19,043 | -13.689% | |
| 2025-07-25 | 17.19 | 17.19 | 17.03 | 17.07 | +0.082% | 22,143 | -12.830% | |
| 2025-07-24 | 17.12 | 17.17 | 17.03 | 17.06 | -0.490% | 16,657 | -12.758% | |
| 2025-07-23 | 17.15 | 17.16 | 17.11 | 17.14 | -0.117% | 13,324 | -13.186% | |
| 2025-07-22 | 17.25 | 17.31 | 17.12 | 17.16 | -0.175% | 10,965 | -13.287% | |
| 2025-07-21 | 17.21 | 17.25 | 17.13 | 17.19 | -0.348% | 27,439 | -13.438% | |
| 2025-07-18 | 17.23 | 17.25 | 17.10 | 17.25 | +0.466% | 11,384 | -13.739% | |
| 2025-07-17 | 17.22 | 17.28 | 17.08 | 17.17 | +0.527% | 27,110 | -13.337% | |
| 2025-07-16 | 17.09 | 17.21 | 16.90 | 17.08 | 0.000% | 27,342 | -12.881% | |
| 2025-07-15 | 16.90 | 17.14 | 16.77 | 17.08 | +1.365% | 34,123 | -12.881% | |
| 2025-07-14 | 16.86 | 17.02 | 16.80 | 16.85 | +0.597% | 32,375 | -11.691% | |
| 2025-07-11 | 17.07 | 17.07 | 16.70 | 16.75 | -2.133% | 15,254 | -11.164% | |
| 2025-07-10 | 16.85 | 17.13 | 16.83 | 17.11 | +1.212% | 27,333 | -13.059% | |
| 2025-07-09 | 16.86 | 16.91 | 16.77 | 16.91 | +0.059% | 25,682 | -12.005% | |
| 2025-07-08 | 16.78 | 16.90 | 16.70 | 16.90 | +0.775% | 18,361 | -11.953% | |
| 2025-07-07 | 16.87 | 16.87 | 16.55 | 16.77 | -0.828% | 11,474 | -11.270% | |
| 2025-07-03 | 16.86 | 16.92 | 16.72 | 16.91 | +0.356% | 11,028 | -12.005% | |
| 2025-07-02 | 16.28 | 16.90 | 16.15 | 16.85 | +4.270% | 42,333 | -11.691% | |
| 2025-07-01 | 16.15 | 16.43 | 16.15 | 16.16 | +0.062% | 26,416 | -7.921% | |
| 2025-06-30 | 16.17 | 16.40 | 16.10 | 16.15 | -0.247% | 66,376 | -7.864% | |
| 2025-06-27 | 16.35 | 16.41 | 16.17 | 16.19 | -0.736% | 12,698 | -8.091% | |
| 2025-06-26 | 16.32 | 16.37 | 16.25 | 16.31 | -0.061% | 27,536 | -8.768% | |
| 2025-06-25 | 16.38 | 16.46 | 16.26 | 16.32 | -0.670% | 12,845 | -8.824% | |
| 2025-06-24 | 16.28 | 16.49 | 16.26 | 16.43 | +1.232% | 29,999 | -9.434% | |
| 2025-06-23 | 16.18 | 16.28 | 16.16 | 16.23 | +0.185% | 15,708 | -8.318% | |
| 2025-06-20 | 16.34 | 16.34 | 16.13 | 16.20 | -0.369% | 17,852 | -8.148% | |
| 2025-06-18 | 16.22 | 16.34 | 16.22 | 16.26 | +0.247% | 28,811 | -8.487% | |
| 2025-06-17 | 16.20 | 16.27 | 16.13 | 16.22 | +0.154% | 12,888 | -8.261% | |
| 2025-06-16 | 16.12 | 16.24 | 16.12 | 16.20 | -0.154% | 14,036 | -8.120% | |
| 2025-06-13 | 16.10 | 16.23 | 16.02 | 16.22 | +0.496% | 12,560 | -8.261% | |
| 2025-06-12 | 16.21 | 16.21 | 16.08 | 16.14 | +0.062% | 11,219 | -7.807% | |
| 2025-06-11 | 16.19 | 16.30 | 16.13 | 16.13 | -0.062% | 15,433 | -7.750% | |
| 2025-06-10 | 16.34 | 16.34 | 16.10 | 16.14 | -0.309% | 24,370 | -7.807% | |
| 2025-06-09 | 16.10 | 16.31 | 16.10 | 16.19 | +0.124% | 27,977 | -8.091% | |
| 2025-06-06 | 16.00 | 16.19 | 15.97 | 16.17 | +0.435% | 18,639 | -7.978% | |
| 2025-06-05 | 16.13 | 16.20 | 16.07 | 16.10 | -0.186% | 12,860 | -7.578% | |
| 2025-06-04 | 16.04 | 16.19 | 16.04 | 16.13 | +1.065% | 31,182 | -7.750% | |
| 2025-06-03 | 15.94 | 16.10 | 15.85 | 15.96 | +0.261% | 46,746 | -6.767% | |
| 2025-06-02 | 15.90 | 16.36 | 15.82 | 15.92 | +1.456% | 44,627 | -6.523% | |
| 2025-05-30 | 16.23 | 16.43 | 15.69 | 15.69 | -3.368% | 156,635 | -5.163% | |
| 2025-05-29 | 16.25 | 16.31 | 16.18 | 16.24 | +0.725% | 9,967 | -8.356% | |
| 2025-05-28 | 16.25 | 16.33 | 16.12 | 16.12 | -1.527% | 17,819 | -7.692% | |
| 2025-05-27 | 16.15 | 16.45 | 16.03 | 16.37 | +1.867% | 20,363 | -9.102% | |
| 2025-05-23 | 16.03 | 16.19 | 16.00 | 16.07 | -0.062% | 19,277 | -7.405% | |
| 2025-05-22 | 16.05 | 16.19 | 16.05 | 16.08 | -0.194% | 21,325 | -7.463% | |
| 2025-05-21 | 16.20 | 16.30 | 16.05 | 16.11 | -0.548% | 27,218 | -7.642% | |
| 2025-05-20 | 16.23 | 16.37 | 16.20 | 16.20 | -0.308% | 25,571 | -8.148% | |
| 2025-05-19 | 16.51 | 16.59 | 16.05 | 16.25 | -2.402% | 88,937 | -8.431% | |
| 2025-05-16 | 16.77 | 16.81 | 16.63 | 16.65 | -0.538% | 23,908 | -10.631% | |
| 2025-05-15 | 16.99 | 17.05 | 16.74 | 16.74 | -0.357% | 37,353 | -11.111% | |
| 2025-05-14 | 16.88 | 17.07 | 16.64 | 16.80 | -0.297% | 15,648 | -11.429% | |
| 2025-05-13 | 16.81 | 17.09 | 16.57 | 16.85 | +0.357% | 69,853 | -11.691% | |
| 2025-05-12 | 16.55 | 17.05 | 16.46 | 16.79 | +1.814% | 69,727 | -11.376% | |
| 2025-05-09 | 16.70 | 16.84 | 16.45 | 16.49 | -1.134% | 13,500 | -9.768% | |
| 2025-05-08 | 16.88 | 16.89 | 16.68 | 16.68 | -0.912% | 15,777 | -10.791% | |
| 2025-05-07 | 16.82 | 16.92 | 16.76 | 16.83 | +0.649% | 24,182 | -11.605% | |
| 2025-05-06 | 16.77 | 16.92 | 16.70 | 16.73 | -1.036% | 11,705 | -11.031% | |
| 2025-05-05 | 16.97 | 17.05 | 16.78 | 16.90 | +0.297% | 17,450 | -11.953% | |
| 2025-05-02 | 17.10 | 17.22 | 16.85 | 16.85 | -1.347% | 42,078 | -11.691% | |
| 2025-05-01 | 16.89 | 17.18 | 16.71 | 17.08 | -0.175% | 57,495 | -12.881% | Div $0.289 |
| 2025-04-30 | 16.97 | 17.11 | 16.80 | 17.11 | +1.243% | 97,632 | -13.033% | |
| 2025-04-29 | 16.87 | 17.17 | 16.80 | 16.90 | +1.198% | 141,717 | -11.953% | |
| 2025-04-28 | 16.66 | 16.94 | 16.66 | 16.70 | +0.542% | 79,000 | -10.898% | |
| 2025-04-25 | 16.70 | 16.70 | 16.35 | 16.61 | +1.080% | 21,330 | -10.415% | |
| 2025-04-24 | 16.31 | 16.50 | 16.31 | 16.43 | +0.751% | 16,185 | -9.448% | |
| 2025-04-23 | 16.48 | 16.52 | 16.23 | 16.31 | +0.495% | 11,348 | -8.768% | |
| 2025-04-22 | 16.15 | 16.32 | 16.15 | 16.23 | +0.805% | 34,818 | -8.316% | |
| 2025-04-21 | 15.90 | 16.25 | 15.90 | 16.10 | +1.258% | 21,494 | -7.578% | |
| 2025-04-17 | 15.75 | 16.32 | 15.75 | 15.90 | -0.376% | 51,139 | -6.415% | |
| 2025-04-16 | 16.25 | 16.25 | 15.96 | 15.96 | -0.499% | 26,409 | -6.767% | |
| 2025-04-15 | 16.18 | 16.35 | 16.01 | 16.04 | -0.249% | 16,055 | -7.232% | |
| 2025-04-14 | 15.97 | 16.13 | 15.90 | 16.08 | 0.000% | 17,943 | -7.463% |