SLMBP
SLM Corporation Floating-Rate Non-Cumulative Series B
stockNASDAQPreferred Stock
At CloseOct 2, 2026
73.75USD-0.081%(-0.06)1,661
SLMBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 73.56 | 74.00 | 73.56 | 73.75 | -0.081% | 1,661 | 0.000% | |
| 2026-09-30 | 74.00 | 74.00 | 73.75 | 73.81 | -0.257% | 702 | -0.081% | |
| 2026-09-28 | 73.71 | 74.00 | 73.71 | 74.00 | +0.135% | 628 | -0.338% | |
| 2026-09-25 | 73.97 | 73.97 | 73.75 | 73.90 | -0.122% | 2,141 | -0.203% | |
| 2026-09-24 | 73.99 | 73.99 | 73.99 | 73.99 | 0.000% | 422 | -0.324% | |
| 2026-09-23 | 73.75 | 73.99 | 73.75 | 73.99 | -0.013% | 586 | -0.324% | |
| 2026-09-22 | 73.97 | 74.00 | 73.97 | 74.00 | +0.680% | 1,267 | -0.338% | |
| 2026-09-21 | 74.12 | 74.68 | 73.50 | 73.50 | -1.077% | 1,619 | +0.340% | |
| 2026-09-18 | 74.34 | 74.54 | 74.30 | 74.30 | +0.025% | 1,011 | -0.740% | |
| 2026-09-17 | 74.41 | 74.64 | 74.28 | 74.28 | +0.245% | 1,326 | -0.715% | |
| 2026-09-16 | 74.10 | 74.10 | 74.10 | 74.10 | +0.135% | 355 | -0.472% | |
| 2026-09-15 | 74.15 | 74.74 | 73.75 | 74.00 | +0.177% | 2,526 | -0.338% | |
| 2026-09-14 | 74.21 | 74.21 | 73.75 | 73.87 | -0.378% | 2,308 | -0.162% | |
| 2026-09-11 | 74.20 | 74.20 | 73.60 | 74.15 | -0.803% | 3,675 | -0.539% | |
| 2026-09-10 | 74.20 | 74.75 | 74.20 | 74.75 | +0.809% | 1,808 | -1.338% | |
| 2026-09-09 | 73.76 | 74.15 | 73.75 | 74.15 | -0.803% | 920 | -0.539% | |
| 2026-09-08 | 74.72 | 74.75 | 74.72 | 74.75 | +1.123% | 414 | -1.338% | |
| 2026-09-04 | 74.00 | 74.00 | 72.71 | 73.92 | -1.477% | 1,834 | -0.230% | Div $1.439 |
| 2026-09-03 | 75.25 | 75.25 | 75.03 | 75.03 | -0.095% | 3,965 | -1.704% | |
| 2026-09-02 | 75.13 | 75.25 | 75.01 | 75.10 | +0.361% | 4,983 | -1.798% | |
| 2026-09-01 | 75.13 | 75.13 | 73.84 | 74.83 | -0.532% | 2,736 | -1.443% | |
| 2026-08-31 | 75.00 | 75.23 | 75.00 | 75.23 | +0.307% | 3,824 | -1.967% | |
| 2026-08-28 | 75.24 | 75.24 | 75.00 | 75.00 | -0.306% | 1,411 | -1.667% | |
| 2026-08-27 | 74.95 | 75.24 | 74.95 | 75.23 | +0.173% | 6,516 | -1.967% | |
| 2026-08-26 | 75.22 | 75.22 | 75.10 | 75.10 | -0.159% | 2,563 | -1.798% | |
| 2026-08-25 | 75.02 | 75.22 | 75.00 | 75.22 | +0.313% | 2,601 | -1.954% | |
| 2026-08-24 | 75.22 | 75.22 | 74.98 | 74.98 | +0.113% | 2,117 | -1.647% | |
| 2026-08-21 | 75.00 | 75.00 | 74.90 | 74.90 | -0.133% | 782 | -1.535% | |
| 2026-08-20 | 74.69 | 75.00 | 74.69 | 75.00 | +0.033% | 2,831 | -1.667% | |
| 2026-08-19 | 74.98 | 74.98 | 74.97 | 74.97 | +0.154% | 217 | -1.634% | |
| 2026-08-18 | 74.65 | 74.86 | 74.65 | 74.86 | -0.187% | 847 | -1.483% | |
| 2026-08-17 | 75.00 | 75.00 | 75.00 | 75.00 | +0.536% | 565 | -1.667% | |
| 2026-08-14 | 74.60 | 74.60 | 74.60 | 74.60 | -0.400% | 655 | -1.139% | |
| 2026-08-13 | 74.30 | 75.00 | 74.30 | 74.90 | -0.399% | 2,052 | -1.535% | |
| 2026-08-12 | 74.90 | 75.26 | 74.90 | 75.20 | +0.468% | 26,417 | -1.928% | |
| 2026-08-11 | 75.00 | 75.00 | 74.85 | 74.85 | +0.808% | 2,331 | -1.470% | |
| 2026-08-10 | 74.05 | 74.25 | 74.05 | 74.25 | -1.000% | 3 | -0.673% | |
| 2026-08-07 | 73.54 | 75.05 | 73.54 | 75.00 | -0.120% | 1,187 | -1.667% | |
| 2026-08-06 | 74.85 | 75.09 | 74.55 | 75.09 | 0.000% | 1,806 | -1.785% | |
| 2026-08-05 | 74.80 | 75.09 | 74.80 | 75.09 | +0.388% | 1,895 | -1.785% | |
| 2026-08-04 | 74.92 | 75.04 | 74.80 | 74.80 | +0.403% | 2,008 | -1.404% | |
| 2026-08-03 | 74.55 | 74.55 | 74.50 | 74.50 | -0.773% | 794 | -1.007% | |
| 2026-07-31 | 74.72 | 75.09 | 74.72 | 75.08 | +0.670% | 7,768 | -1.771% | |
| 2026-07-30 | 74.09 | 74.73 | 74.09 | 74.58 | -0.147% | 3,151 | -1.113% | |
| 2026-07-29 | 74.04 | 74.85 | 74.04 | 74.69 | +0.067% | 2,308 | -1.259% | |
| 2026-07-28 | 74.24 | 74.82 | 74.23 | 74.64 | +0.593% | 1,976 | -1.192% | |
| 2026-07-27 | 74.50 | 74.80 | 74.20 | 74.20 | +0.040% | 1,637 | -0.606% | |
| 2026-07-24 | 74.83 | 74.85 | 74.17 | 74.17 | +0.095% | 2,100 | -0.566% | |
| 2026-07-23 | 74.10 | 75.09 | 74.10 | 74.10 | -0.202% | 2,649 | -0.472% | |
| 2026-07-21 | 74.00 | 74.25 | 73.75 | 74.25 | -0.336% | 2,119 | -0.673% | |
| 2026-07-20 | 74.04 | 74.91 | 74.04 | 74.50 | -0.188% | 1,930 | -1.007% | |
| 2026-07-17 | 74.64 | 74.64 | 74.64 | 74.64 | +0.336% | 728 | -1.192% | |
| 2026-07-16 | 74.22 | 74.69 | 72.92 | 74.39 | -0.148% | 4,318 | -0.860% | |
| 2026-07-15 | 73.87 | 74.56 | 73.50 | 74.50 | -0.241% | 4,041 | -1.007% | |
| 2026-07-13 | 73.86 | 75.08 | 73.60 | 74.68 | +0.013% | 1,044 | -1.245% | |
| 2026-07-10 | 74.77 | 74.80 | 74.05 | 74.67 | +0.067% | 3,659 | -1.232% | |
| 2026-07-09 | 74.03 | 74.96 | 74.03 | 74.62 | +0.675% | 5,077 | -1.166% | |
| 2026-07-08 | 73.65 | 74.12 | 73.60 | 74.12 | +0.857% | 1,585 | -0.499% | |
| 2026-07-07 | 73.11 | 73.49 | 72.90 | 73.49 | +0.396% | 11,651 | +0.354% | |
| 2026-07-06 | 74.19 | 74.64 | 73.20 | 73.20 | -1.211% | 3,746 | +0.751% | |
| 2026-07-02 | 72.50 | 74.15 | 72.50 | 74.10 | -0.017% | 417 | -0.469% | |
| 2026-07-01 | 74.42 | 74.90 | 74.01 | 74.11 | +0.284% | 3,071 | -0.486% | |
| 2026-06-30 | 74.55 | 74.60 | 73.84 | 73.90 | -0.579% | 21,325 | -0.203% | |
| 2026-06-29 | 74.25 | 74.43 | 74.25 | 74.33 | -0.228% | 2,329 | -0.780% | |
| 2026-06-26 | 74.69 | 74.69 | 74.50 | 74.50 | -0.388% | 4,867 | -1.007% | |
| 2026-06-25 | 75.06 | 75.06 | 74.51 | 74.79 | -0.213% | 3,646 | -1.391% | |
| 2026-06-24 | 74.98 | 74.98 | 74.90 | 74.95 | -0.067% | 2,637 | -1.601% | |
| 2026-06-23 | 75.06 | 75.08 | 74.70 | 75.00 | -0.053% | 3,198 | -1.667% | |
| 2026-06-22 | 74.81 | 75.04 | 74.74 | 75.04 | -0.040% | 3,699 | -1.719% | |
| 2026-06-18 | 75.14 | 75.14 | 74.90 | 75.07 | +0.027% | 3,322 | -1.758% | |
| 2026-06-17 | 75.00 | 75.05 | 75.00 | 75.05 | +0.120% | 1,343 | -1.732% | |
| 2026-06-16 | 74.99 | 75.00 | 74.96 | 74.96 | -0.040% | 969 | -1.614% | |
| 2026-06-15 | 74.80 | 74.99 | 74.80 | 74.99 | +0.509% | 1,281 | -1.654% | |
| 2026-06-12 | 74.85 | 75.02 | 74.61 | 74.61 | -0.520% | 2,395 | -1.153% | |
| 2026-06-11 | 74.79 | 75.08 | 74.79 | 75.00 | -0.067% | 2,029 | -1.667% | |
| 2026-06-10 | 74.79 | 75.08 | 74.79 | 75.05 | +0.200% | 1,513 | -1.732% | |
| 2026-06-09 | 74.78 | 74.90 | 74.73 | 74.90 | -0.020% | 1,509 | -1.535% | |
| 2026-06-08 | 74.63 | 75.08 | 74.25 | 74.92 | +0.422% | 10,971 | -1.555% | |
| 2026-06-05 | 74.33 | 74.60 | 74.16 | 74.60 | +0.336% | 2,596 | -1.139% | |
| 2026-06-04 | 74.20 | 74.90 | 73.44 | 74.35 | -0.946% | 5,591 | -0.807% | Div $1.427 |
| 2026-06-03 | 75.02 | 75.06 | 74.99 | 75.06 | +0.027% | 4,858 | -1.745% | |
| 2026-06-02 | 74.95 | 75.04 | 74.95 | 75.04 | +0.174% | 2,557 | -1.719% | |
| 2026-06-01 | 74.93 | 75.04 | 74.86 | 74.91 | +0.160% | 2,922 | -1.549% | |
| 2026-05-29 | 75.03 | 75.03 | 74.79 | 74.79 | -0.134% | 7,205 | -1.391% | |
| 2026-05-27 | 74.96 | 74.96 | 74.89 | 74.89 | +0.348% | 1,150 | -1.522% | |
| 2026-05-26 | 74.78 | 74.78 | 74.63 | 74.63 | -0.453% | 1,094 | -1.179% | |
| 2026-05-21 | 74.56 | 74.97 | 74.56 | 74.97 | 0.000% | 1,065 | -1.627% | |
| 2026-05-20 | 75.03 | 75.03 | 74.84 | 74.97 | -0.067% | 3,567 | -1.627% | |
| 2026-05-19 | 75.05 | 75.07 | 74.49 | 75.02 | -0.013% | 14,690 | -1.693% | |
| 2026-05-18 | 74.75 | 75.03 | 74.75 | 75.03 | +0.080% | 974 | -1.706% | |
| 2026-05-15 | 74.97 | 74.97 | 74.97 | 74.97 | -0.093% | 546 | -1.627% | |
| 2026-05-14 | 74.71 | 75.05 | 74.50 | 75.04 | +0.160% | 2,602 | -1.719% | |
| 2026-05-12 | 74.66 | 74.95 | 74.59 | 74.92 | +0.281% | 3,138 | -1.562% | |
| 2026-05-11 | 72.67 | 74.80 | 72.67 | 74.71 | -0.254% | 1,156 | -1.285% | |
| 2026-05-08 | 75.00 | 75.04 | 74.90 | 74.90 | +0.463% | 6,821 | -1.535% | |
| 2026-05-07 | 74.66 | 74.66 | 74.56 | 74.56 | +0.034% | 865 | -1.080% | |
| 2026-05-06 | 74.47 | 74.66 | 74.47 | 74.53 | -0.161% | 1,336 | -1.047% | |
| 2026-05-05 | 74.60 | 74.85 | 74.50 | 74.65 | -0.440% | 10,080 | -1.206% | |
| 2026-05-04 | 73.77 | 74.98 | 73.77 | 74.98 | -0.027% | 1,181 | -1.640% | |
| 2026-05-01 | 74.27 | 75.03 | 74.27 | 75.00 | +0.134% | 2,427 | -1.667% | |
| 2026-04-30 | 74.93 | 75.02 | 74.40 | 74.90 | +0.659% | 2,422 | -1.535% | |
| 2026-04-29 | 74.50 | 74.50 | 74.39 | 74.41 | -0.094% | 1,454 | -0.887% | |
| 2026-04-28 | 74.51 | 74.51 | 74.33 | 74.48 | +0.649% | 1,658 | -0.980% | |
| 2026-04-27 | 74.25 | 74.25 | 74.00 | 74.00 | +0.041% | 1,019 | -0.338% | |
| 2026-04-24 | 74.18 | 74.18 | 73.97 | 73.97 | -0.524% | 1,099 | -0.297% | |
| 2026-04-23 | 74.45 | 74.45 | 73.87 | 74.36 | +0.229% | 6,633 | -0.820% | |
| 2026-04-22 | 74.14 | 74.45 | 74.02 | 74.19 | -0.416% | 2,374 | -0.593% | |
| 2026-04-21 | 74.45 | 74.50 | 74.45 | 74.50 | -0.134% | 408 | -1.007% | |
| 2026-04-20 | 74.40 | 74.60 | 74.40 | 74.60 | +0.471% | 862 | -1.139% | |
| 2026-04-17 | 74.40 | 74.40 | 74.25 | 74.25 | +0.067% | 1,491 | -0.673% | |
| 2026-04-16 | 74.81 | 74.81 | 74.20 | 74.20 | -0.443% | 14,711 | -0.606% | |
| 2026-04-15 | 75.00 | 75.03 | 74.53 | 74.53 | -0.653% | 2,831 | -1.047% | |
| 2026-04-14 | 74.92 | 75.02 | 74.92 | 75.02 | +0.523% | 1,360 | -1.693% | |
| 2026-04-10 | 74.48 | 74.63 | 74.48 | 74.63 | -0.400% | 910 | -1.179% | |
| 2026-04-09 | 73.75 | 74.93 | 73.75 | 74.93 | -0.013% | 2,370 | -1.575% | |
| 2026-04-08 | 75.00 | 75.01 | 74.25 | 74.94 | -0.013% | 5,281 | -1.588% | |
| 2026-04-07 | 74.89 | 75.00 | 74.89 | 74.95 | +0.335% | 1,405 | -1.601% | |
| 2026-04-06 | 74.90 | 74.98 | 74.70 | 74.70 | +0.606% | 2,100 | -1.272% | |
| 2026-04-02 | 74.70 | 74.70 | 74.25 | 74.25 | -0.469% | 1,396 | -0.673% | |
| 2026-04-01 | 74.60 | 74.60 | 74.60 | 74.60 | +1.704% | 652 | -1.139% | |
| 2026-03-31 | 74.00 | 74.54 | 73.03 | 73.35 | -1.412% | 16,520 | +0.545% | |
| 2026-03-30 | 74.12 | 74.89 | 74.12 | 74.40 | -0.521% | 731 | -0.874% | |
| 2026-03-27 | 74.88 | 74.88 | 74.36 | 74.79 | +0.389% | 1,265 | -1.391% | |
| 2026-03-26 | 74.90 | 74.90 | 74.50 | 74.50 | 0.000% | 803 | -1.007% | |
| 2026-03-25 | 72.50 | 75.00 | 72.50 | 74.50 | -0.214% | 2,353 | -1.007% | |
| 2026-03-24 | 72.50 | 74.66 | 72.50 | 74.66 | -0.440% | 1,569 | -1.219% | |
| 2026-03-23 | 72.50 | 75.00 | 72.50 | 74.99 | +0.040% | 4,281 | -1.654% | |
| 2026-03-20 | 74.50 | 74.96 | 73.86 | 74.96 | +0.483% | 2,793 | -1.614% | |
| 2026-03-19 | 75.00 | 75.00 | 74.50 | 74.60 | +0.047% | 2,725 | -1.139% | |
| 2026-03-17 | 74.80 | 74.80 | 74.56 | 74.56 | -1.002% | 839 | -1.093% | |
| 2026-03-16 | 75.45 | 75.45 | 74.55 | 75.32 | +0.494% | 4,139 | -2.084% | |
| 2026-03-13 | 72.50 | 75.50 | 72.50 | 74.95 | -0.067% | 936 | -1.601% | |
| 2026-03-12 | 74.52 | 75.00 | 74.52 | 75.00 | +0.007% | 1,853 | -1.667% | |
| 2026-03-11 | 74.50 | 75.00 | 72.50 | 75.00 | +0.067% | 2,393 | -1.660% | |
| 2026-03-10 | 75.00 | 75.05 | 74.51 | 74.94 | +0.160% | 2,037 | -1.595% | |
| 2026-03-09 | 73.82 | 74.83 | 73.75 | 74.83 | +0.436% | 2,385 | -1.437% | |
| 2026-03-06 | 72.50 | 74.50 | 72.50 | 74.50 | -0.640% | 2,236 | -1.007% | |
| 2026-03-05 | 74.62 | 74.98 | 74.31 | 74.98 | -0.702% | 3,836 | -1.640% | Div $1.433 |
| 2026-03-04 | 75.94 | 76.27 | 75.20 | 75.51 | +0.372% | 6,853 | -2.331% | |
| 2026-03-03 | 75.20 | 75.72 | 75.20 | 75.23 | +0.080% | 6,362 | -1.967% | |
| 2026-03-02 | 74.49 | 75.24 | 74.49 | 75.17 | +0.737% | 6,260 | -1.889% | |
| 2026-02-27 | 75.50 | 75.50 | 74.62 | 74.62 | -1.166% | 13,305 | -1.166% | |
| 2026-02-26 | 75.42 | 75.50 | 75.14 | 75.50 | +0.159% | 3,056 | -2.318% | |
| 2026-02-25 | 75.49 | 75.51 | 75.22 | 75.38 | +0.380% | 2,295 | -2.162% | |
| 2026-02-24 | 75.12 | 75.12 | 75.09 | 75.09 | +0.529% | 918 | -1.791% | |
| 2026-02-23 | 75.00 | 75.31 | 74.67 | 74.70 | -0.928% | 6,805 | -1.272% | |
| 2026-02-20 | 75.50 | 75.70 | 75.40 | 75.40 | -0.330% | 4,906 | -2.188% | |
| 2026-02-19 | 75.38 | 75.70 | 75.38 | 75.65 | +0.398% | 2,061 | -2.512% | |
| 2026-02-18 | 75.54 | 75.75 | 75.10 | 75.35 | -0.212% | 4,150 | -2.123% | |
| 2026-02-17 | 74.95 | 75.54 | 74.51 | 75.51 | +0.747% | 3,646 | -2.331% | |
| 2026-02-13 | 75.10 | 75.75 | 74.89 | 74.95 | +0.388% | 2,643 | -1.601% | |
| 2026-02-12 | 75.50 | 75.50 | 74.66 | 74.66 | -0.797% | 4,618 | -1.219% | |
| 2026-02-11 | 75.14 | 75.26 | 75.14 | 75.26 | +0.360% | 3,185 | -2.006% | |
| 2026-02-10 | 74.60 | 75.09 | 74.60 | 74.99 | +0.523% | 1,480 | -1.654% | |
| 2026-02-09 | 74.60 | 74.60 | 74.60 | 74.60 | +0.134% | 305 | -1.139% | |
| 2026-02-06 | 74.50 | 74.50 | 74.45 | 74.50 | 0.000% | 2,449 | -1.007% | |
| 2026-02-05 | 74.26 | 74.50 | 74.26 | 74.50 | +0.013% | 1,709 | -1.007% | |
| 2026-02-04 | 74.03 | 74.50 | 74.00 | 74.49 | +0.310% | 4,264 | -0.993% | |
| 2026-02-03 | 74.30 | 74.51 | 74.25 | 74.26 | -0.416% | 2,592 | -0.687% | |
| 2026-02-02 | 74.65 | 74.75 | 74.51 | 74.57 | +0.566% | 1,440 | -1.100% | |
| 2026-01-30 | 73.75 | 75.12 | 73.25 | 74.15 | +0.595% | 13,582 | -0.539% | |
| 2026-01-29 | 74.56 | 74.80 | 73.50 | 73.71 | -1.718% | 14,316 | +0.053% | |
| 2026-01-28 | 75.00 | 75.35 | 74.97 | 75.00 | +1.087% | 3,554 | -1.667% | |
| 2026-01-27 | 74.19 | 74.19 | 74.19 | 74.19 | -0.917% | 301 | -0.598% | |
| 2026-01-26 | 74.30 | 74.88 | 74.30 | 74.88 | -0.133% | 1,877 | -1.509% | |
| 2026-01-23 | 74.50 | 74.98 | 74.19 | 74.98 | +0.834% | 1,620 | -1.640% | |
| 2026-01-22 | 73.51 | 74.72 | 72.70 | 74.36 | +1.211% | 16,303 | -0.820% | |
| 2026-01-21 | 73.74 | 73.80 | 73.29 | 73.47 | +2.042% | 1,423 | +0.381% | |
| 2026-01-20 | 72.75 | 72.75 | 72.00 | 72.00 | -1.639% | 1,349 | +2.431% | |
| 2026-01-16 | 72.76 | 73.70 | 72.67 | 73.20 | -0.055% | 6,706 | +0.751% | |
| 2026-01-15 | 73.25 | 73.25 | 73.04 | 73.24 | -0.421% | 1,828 | +0.696% | |
| 2026-01-14 | 73.18 | 73.55 | 72.72 | 73.55 | +0.068% | 3,493 | +0.272% | |
| 2026-01-13 | 73.65 | 73.65 | 73.18 | 73.50 | -0.122% | 1,321 | +0.340% | |
| 2026-01-12 | 73.67 | 73.67 | 73.14 | 73.59 | +0.177% | 4,268 | +0.217% | |
| 2026-01-09 | 73.92 | 73.92 | 73.46 | 73.46 | +0.014% | 1,851 | +0.395% | |
| 2026-01-08 | 73.50 | 73.50 | 73.45 | 73.45 | +0.143% | 2,362 | +0.408% | |
| 2026-01-07 | 73.83 | 73.83 | 73.34 | 73.34 | -0.441% | 4,360 | +0.552% | |
| 2026-01-06 | 73.56 | 74.00 | 73.36 | 73.67 | -0.446% | 5,973 | +0.109% | |
| 2026-01-05 | 73.83 | 74.00 | 73.83 | 74.00 | -0.014% | 1,069 | -0.338% | |
| 2026-01-02 | 73.14 | 74.25 | 73.14 | 74.01 | +1.564% | 5,816 | -0.351% | |
| 2025-12-31 | 72.72 | 73.49 | 72.50 | 72.87 | -0.315% | 100,193 | +1.208% | |
| 2025-12-30 | 73.48 | 73.68 | 71.69 | 73.10 | -0.068% | 21,851 | +0.889% | |
| 2025-12-29 | 73.07 | 73.63 | 72.72 | 73.15 | -0.881% | 4,786 | +0.820% | |
| 2025-12-26 | 73.91 | 74.57 | 73.80 | 73.80 | -0.189% | 2,407 | -0.068% | |
| 2025-12-24 | 74.01 | 74.34 | 73.81 | 73.94 | -0.081% | 3,602 | -0.257% | |
| 2025-12-23 | 73.81 | 74.39 | 73.81 | 74.00 | -0.658% | 4,407 | -0.338% | |
| 2025-12-22 | 75.00 | 75.00 | 73.94 | 74.49 | -0.997% | 5,683 | -0.993% | |
| 2025-12-18 | 75.05 | 75.24 | 74.99 | 75.24 | +0.226% | 2,000 | -1.980% | |
| 2025-12-17 | 75.45 | 75.45 | 74.80 | 75.07 | -0.832% | 2,540 | -1.758% | |
| 2025-12-16 | 75.47 | 76.01 | 74.90 | 75.70 | +1.136% | 5,078 | -2.576% | |
| 2025-12-15 | 75.51 | 75.51 | 74.85 | 74.85 | -1.175% | 1,421 | -1.470% | |
| 2025-12-12 | 75.34 | 75.74 | 75.11 | 75.74 | +0.785% | 5,435 | -2.627% | |
| 2025-12-11 | 74.58 | 75.56 | 74.47 | 75.15 | +0.828% | 15,026 | -1.863% | |
| 2025-12-10 | 74.59 | 75.22 | 73.81 | 74.53 | +0.503% | 12,393 | -1.051% | |
| 2025-12-09 | 73.48 | 74.20 | 70.58 | 74.16 | +0.406% | 29,834 | -0.553% | |
| 2025-12-08 | 73.77 | 73.88 | 73.30 | 73.86 | +0.231% | 3,153 | -0.149% | |
| 2025-12-05 | 73.70 | 73.70 | 73.63 | 73.69 | -0.419% | 1,656 | +0.082% | |
| 2025-12-04 | 73.21 | 74.68 | 73.21 | 74.00 | -1.530% | 4,835 | -0.338% | Div $1.512 |
| 2025-12-03 | 75.00 | 75.20 | 74.94 | 75.15 | +0.481% | 6,025 | -1.863% | |
| 2025-12-02 | 74.58 | 74.86 | 74.58 | 74.79 | +0.308% | 1,890 | -1.391% | |
| 2025-12-01 | 74.50 | 74.56 | 74.15 | 74.56 | +0.229% | 2,012 | -1.086% | |
| 2025-11-28 | 75.00 | 75.00 | 74.39 | 74.39 | -0.813% | 5,183 | -0.860% | |
| 2025-11-26 | 75.15 | 75.15 | 74.62 | 75.00 | 0.000% | 1,894 | -1.667% | |
| 2025-11-25 | 75.00 | 75.17 | 75.00 | 75.00 | -0.074% | 3,944 | -1.667% | |
| 2025-11-24 | 74.89 | 75.06 | 74.89 | 75.06 | +0.894% | 894 | -1.739% | |
| 2025-11-21 | 74.40 | 74.90 | 73.56 | 74.39 | -0.747% | 7,588 | -0.860% | |
| 2025-11-20 | 74.77 | 74.95 | 74.51 | 74.95 | +0.201% | 1,712 | -1.601% | |
| 2025-11-19 | 75.00 | 75.04 | 74.80 | 74.80 | -0.476% | 5,835 | -1.404% | |
| 2025-11-18 | 75.60 | 75.60 | 75.00 | 75.16 | +0.210% | 2,903 | -1.873% | |
| 2025-11-17 | 75.59 | 75.60 | 75.00 | 75.00 | -1.329% | 2,580 | -1.667% | |
| 2025-11-14 | 76.01 | 76.01 | 75.87 | 76.01 | +0.529% | 1,717 | -2.973% | |
| 2025-11-13 | 76.21 | 76.21 | 75.56 | 75.61 | -0.323% | 1,123 | -2.460% | |
| 2025-11-12 | 75.85 | 75.86 | 75.85 | 75.86 | -0.160% | 2,131 | -2.775% | |
| 2025-11-11 | 75.40 | 75.98 | 75.00 | 75.98 | +0.154% | 1,995 | -2.931% | |
| 2025-11-10 | 75.50 | 75.90 | 75.50 | 75.86 | +0.172% | 3,120 | -2.781% | |
| 2025-11-07 | 76.27 | 76.27 | 75.73 | 75.73 | +0.305% | 854 | -2.615% | |
| 2025-11-06 | 75.69 | 76.24 | 75.50 | 75.50 | -0.066% | 31,133 | -2.318% | |
| 2025-11-05 | 75.43 | 75.87 | 75.40 | 75.55 | -0.066% | 6,288 | -2.383% | |
| 2025-11-04 | 75.50 | 75.73 | 75.10 | 75.60 | -0.079% | 3,873 | -2.447% | |
| 2025-11-03 | 75.49 | 75.74 | 74.53 | 75.66 | +0.225% | 17,805 | -2.524% | |
| 2025-10-31 | 75.45 | 75.49 | 75.45 | 75.49 | +0.130% | 662 | -2.305% | |
| 2025-10-30 | 75.61 | 75.61 | 75.39 | 75.39 | -0.143% | 1,103 | -2.178% | |
| 2025-10-29 | 76.23 | 76.26 | 74.91 | 75.50 | -0.658% | 2,024 | -2.318% | |
| 2025-10-28 | 75.02 | 76.24 | 73.66 | 76.00 | +0.649% | 8,238 | -2.960% | |
| 2025-10-27 | 75.06 | 75.71 | 75.00 | 75.51 | -0.442% | 10,629 | -2.331% | |
| 2025-10-24 | 75.18 | 76.00 | 75.13 | 75.85 | +0.418% | 6,462 | -2.763% | |
| 2025-10-22 | 75.48 | 75.74 | 75.42 | 75.53 | +0.292% | 2,735 | -2.357% | |
| 2025-10-21 | 75.74 | 75.74 | 74.87 | 75.31 | -0.363% | 3,574 | -2.071% | |
| 2025-10-20 | 75.62 | 75.62 | 75.31 | 75.58 | +0.437% | 772 | -2.427% | |
| 2025-10-16 | 75.15 | 75.26 | 74.60 | 75.26 | +0.341% | 1,537 | -2.001% | |
| 2025-10-15 | 75.50 | 75.50 | 75.00 | 75.00 | +0.053% | 693 | -1.667% | |
| 2025-10-14 | 74.96 | 74.96 | 74.96 | 74.96 | -0.348% | 995 | -1.614% | |
| 2025-10-13 | 74.65 | 75.22 | 74.65 | 75.22 | -0.487% | 2,053 | -1.957% | |
| 2025-10-10 | 75.73 | 75.73 | 75.59 | 75.59 | 0.000% | 3,148 | -2.434% | |
| 2025-10-09 | 75.48 | 75.59 | 75.48 | 75.59 | -0.093% | 2,181 | -2.434% | |
| 2025-10-08 | 74.83 | 75.70 | 74.75 | 75.66 | +0.799% | 1,011 | -2.524% | |
| 2025-10-07 | 75.44 | 75.44 | 75.06 | 75.06 | +0.080% | 1,611 | -1.745% | |
| 2025-10-06 | 75.30 | 75.71 | 75.00 | 75.00 | -0.398% | 3,833 | -1.667% | |
| 2025-10-03 | 75.40 | 75.52 | 75.00 | 75.30 | -0.205% | 3,259 | -2.058% | |
| 2025-10-02 | 75.51 | 75.86 | 75.44 | 75.45 | +0.607% | 1,403 | -2.260% | |
| 2025-10-01 | 75.50 | 75.57 | 75.00 | 75.00 | -1.755% | 3,543 | -1.667% | |
| 2025-09-30 | 75.65 | 76.34 | 74.73 | 76.34 | +1.388% | 67,442 | -3.393% | |
| 2025-09-29 | 74.86 | 75.49 | 74.86 | 75.30 | -0.152% | 5,084 | -2.052% | |
| 2025-09-26 | 75.41 | 75.41 | 75.41 | 75.41 | -0.119% | 742 | -2.201% | |
| 2025-09-25 | 75.51 | 76.00 | 75.01 | 75.50 | -0.658% | 8,119 | -2.318% | |
| 2025-09-24 | 75.73 | 76.11 | 75.47 | 76.00 | +0.357% | 11,637 | -2.961% | |
| 2025-09-23 | 75.59 | 75.73 | 75.44 | 75.73 | -0.066% | 2,108 | -2.615% | |
| 2025-09-22 | 75.99 | 75.99 | 75.78 | 75.78 | -0.453% | 977 | -2.679% | |
| 2025-09-18 | 76.05 | 76.13 | 76.05 | 76.13 | +0.132% | 660 | -3.120% | |
| 2025-09-17 | 76.03 | 76.03 | 76.03 | 76.03 | -0.308% | 1,042 | -2.992% | |
| 2025-09-16 | 76.28 | 76.43 | 76.25 | 76.26 | +0.210% | 3,549 | -3.291% | |
| 2025-09-15 | 75.85 | 76.80 | 75.85 | 76.10 | -0.184% | 3,311 | -3.088% | |
| 2025-09-12 | 76.37 | 76.37 | 76.24 | 76.24 | -0.170% | 1,271 | -3.266% | |
| 2025-09-11 | 76.15 | 76.81 | 76.15 | 76.37 | +0.686% | 14,947 | -3.431% | |
| 2025-09-10 | 75.35 | 76.03 | 75.13 | 75.85 | +0.640% | 24,671 | -2.769% | |
| 2025-09-09 | 75.16 | 75.37 | 75.02 | 75.37 | +0.054% | 6,757 | -2.147% | |
| 2025-09-08 | 75.29 | 75.51 | 75.26 | 75.33 | +0.236% | 1,295 | -2.094% | |
| 2025-09-05 | 74.75 | 75.77 | 74.18 | 75.15 | +0.033% | 6,292 | -1.863% | |
| 2025-09-04 | 74.96 | 75.13 | 74.84 | 75.13 | -1.450% | 21,054 | -1.830% | Div $1.585 |
| 2025-09-03 | 76.28 | 76.44 | 75.84 | 76.23 | +0.079% | 12,047 | -3.253% | |
| 2025-09-02 | 76.39 | 76.81 | 76.15 | 76.17 | +0.039% | 8,022 | -3.177% | |
| 2025-08-29 | 75.94 | 76.30 | 75.94 | 76.14 | +0.053% | 7,725 | -3.139% | |
| 2025-08-28 | 76.10 | 76.30 | 76.10 | 76.10 | -0.053% | 2,003 | -3.088% | |
| 2025-08-27 | 76.20 | 76.23 | 76.09 | 76.14 | -0.013% | 2,107 | -3.139% | |
| 2025-08-26 | 76.26 | 76.30 | 76.07 | 76.15 | +0.329% | 6,161 | -3.152% | |
| 2025-08-25 | 77.47 | 77.47 | 75.90 | 75.90 | -0.184% | 1,376 | -2.833% | |
| 2025-08-22 | 76.05 | 77.50 | 76.04 | 76.04 | +0.026% | 3,931 | -3.012% | |
| 2025-08-21 | 77.50 | 77.50 | 76.02 | 76.02 | -0.013% | 9,166 | -2.986% | |
| 2025-08-20 | 76.07 | 76.39 | 76.03 | 76.03 | +0.330% | 2,600 | -2.999% | |
| 2025-08-19 | 76.18 | 76.56 | 75.72 | 75.78 | -0.355% | 5,357 | -2.679% | |
| 2025-08-18 | 75.37 | 76.80 | 75.37 | 76.05 | -0.026% | 7,614 | -3.024% | |
| 2025-08-15 | 75.34 | 76.50 | 75.34 | 76.07 | -0.301% | 4,230 | -3.050% | |
| 2025-08-14 | 75.76 | 76.30 | 75.76 | 76.30 | +0.793% | 1,660 | -3.342% | |
| 2025-08-13 | 76.10 | 76.17 | 75.52 | 75.70 | -0.355% | 11,382 | -2.576% | |
| 2025-08-12 | 76.20 | 76.20 | 75.97 | 75.97 | -0.321% | 1,192 | -2.922% | |
| 2025-08-11 | 75.48 | 77.71 | 75.48 | 76.22 | +0.336% | 3,003 | -3.234% | |
| 2025-08-08 | 76.00 | 76.40 | 75.96 | 75.96 | -0.592% | 1,982 | -2.909% | |
| 2025-08-07 | 76.08 | 76.41 | 75.82 | 76.41 | +0.569% | 3,865 | -3.484% | |
| 2025-08-06 | 76.10 | 76.12 | 75.98 | 75.98 | +0.290% | 2,250 | -2.935% | |
| 2025-08-05 | 75.95 | 76.12 | 75.50 | 75.76 | +0.464% | 2,005 | -2.653% | |
| 2025-08-04 | 75.97 | 76.45 | 75.22 | 75.41 | -0.646% | 7,602 | -2.201% | |
| 2025-08-01 | 75.50 | 83.05 | 75.50 | 75.90 | +0.530% | 10,497 | -2.833% | |
| 2025-07-31 | 75.75 | 75.82 | 75.50 | 75.50 | -0.553% | 12,227 | -2.318% | |
| 2025-07-30 | 75.92 | 75.92 | 75.92 | 75.92 | +0.364% | 693 | -2.858% | |
| 2025-07-29 | 75.70 | 75.75 | 75.50 | 75.64 | -0.073% | 4,725 | -2.505% | |
| 2025-07-28 | 75.86 | 75.86 | 75.70 | 75.70 | -0.395% | 1,706 | -2.576% | |
| 2025-07-25 | 75.95 | 76.00 | 75.90 | 76.00 | +0.119% | 4,486 | -2.961% | |
| 2025-07-24 | 75.75 | 78.89 | 75.50 | 75.91 | +0.477% | 5,086 | -2.845% | |
| 2025-07-23 | 75.90 | 75.94 | 75.55 | 75.55 | -0.461% | 1,304 | -2.383% | |
| 2025-07-22 | 75.90 | 75.90 | 75.90 | 75.90 | +0.013% | 793 | -2.833% | |
| 2025-07-21 | 75.47 | 75.89 | 75.47 | 75.89 | 0.000% | 685 | -2.820% | |
| 2025-07-18 | 75.72 | 75.89 | 75.70 | 75.89 | -0.079% | 1,193 | -2.820% | |
| 2025-07-17 | 75.99 | 76.00 | 75.58 | 75.95 | +0.649% | 2,256 | -2.897% | |
| 2025-07-16 | 76.00 | 76.00 | 75.12 | 75.46 | -0.093% | 5,523 | -2.266% | |
| 2025-07-15 | 75.42 | 76.00 | 75.42 | 75.53 | -0.369% | 27,582 | -2.357% | |
| 2025-07-14 | 75.80 | 75.81 | 75.80 | 75.81 | +0.198% | 985 | -2.717% | |
| 2025-07-11 | 74.52 | 75.70 | 74.52 | 75.66 | +1.707% | 9,186 | -2.524% | |
| 2025-07-10 | 73.64 | 74.99 | 73.32 | 74.39 | +1.005% | 9,193 | -0.860% | |
| 2025-07-09 | 73.22 | 73.65 | 72.80 | 73.65 | +0.587% | 6,679 | +0.136% | |
| 2025-07-08 | 73.04 | 73.22 | 72.64 | 73.22 | +0.205% | 3,528 | +0.724% | |
| 2025-07-07 | 74.00 | 74.00 | 72.33 | 73.07 | -0.747% | 16,773 | +0.931% | |
| 2025-07-03 | 73.94 | 73.98 | 73.31 | 73.62 | +0.327% | 1,018 | +0.177% | |
| 2025-07-02 | 72.94 | 73.40 | 72.94 | 73.38 | +0.299% | 1,624 | +0.504% | |
| 2025-07-01 | 72.60 | 74.35 | 72.13 | 73.16 | +1.205% | 7,823 | +0.805% | |
| 2025-06-30 | 74.75 | 74.75 | 72.25 | 72.29 | -2.966% | 79,626 | +2.020% | |
| 2025-06-27 | 75.90 | 75.90 | 74.43 | 74.50 | -1.442% | 27,314 | -1.007% | |
| 2025-06-26 | 75.79 | 75.81 | 75.59 | 75.59 | -0.093% | 2,311 | -2.434% | |
| 2025-06-24 | 75.30 | 75.66 | 75.30 | 75.66 | +0.441% | 1,522 | -2.524% | |
| 2025-06-23 | 75.06 | 75.33 | 75.06 | 75.33 | -0.518% | 538 | -2.094% | |
| 2025-06-20 | 75.25 | 75.81 | 75.25 | 75.72 | -0.017% | 2,881 | -2.602% | |
| 2025-06-18 | 76.35 | 76.35 | 75.02 | 75.73 | -1.003% | 2,669 | -2.618% | |
| 2025-06-17 | 76.70 | 76.96 | 76.06 | 76.50 | -0.649% | 2,818 | -3.595% | |
| 2025-06-16 | 76.95 | 77.33 | 75.40 | 77.00 | -0.388% | 2,374 | -4.221% | |
| 2025-06-13 | 76.39 | 77.30 | 75.79 | 77.30 | +0.730% | 926 | -4.592% | |
| 2025-06-12 | 77.41 | 77.41 | 76.50 | 76.74 | +0.072% | 2,616 | -3.896% | |
| 2025-06-11 | 77.67 | 78.24 | 76.69 | 76.69 | -0.988% | 9,045 | -3.827% | |
| 2025-06-10 | 78.50 | 78.50 | 77.40 | 77.45 | -1.962% | 3,992 | -4.777% | |
| 2025-06-09 | 79.02 | 79.02 | 77.31 | 79.00 | 0.000% | 12,914 | -6.646% | |
| 2025-06-06 | 78.48 | 79.05 | 78.48 | 79.00 | +0.855% | 5,922 | -6.646% | |
| 2025-06-05 | 78.94 | 79.71 | 77.58 | 78.33 | -1.472% | 11,525 | -5.847% | Div $1.582 |
| 2025-06-04 | 80.79 | 80.79 | 77.62 | 79.50 | -0.025% | 16,678 | -7.233% | |
| 2025-06-03 | 79.61 | 83.15 | 79.52 | 79.52 | -0.113% | 13,123 | -7.256% | |
| 2025-06-02 | 78.10 | 79.61 | 78.02 | 79.61 | +1.092% | 16,101 | -7.361% | |
| 2025-05-30 | 76.10 | 79.09 | 76.10 | 78.75 | +3.170% | 25,545 | -6.349% | |
| 2025-05-29 | 76.33 | 76.33 | 76.33 | 76.33 | -0.326% | 1,089 | -3.380% | |
| 2025-05-28 | 76.00 | 76.58 | 75.49 | 76.58 | -0.026% | 5,433 | -3.695% | |
| 2025-05-27 | 75.27 | 76.60 | 75.27 | 76.60 | +1.149% | 18,938 | -3.721% | |
| 2025-05-23 | 75.50 | 75.73 | 75.50 | 75.73 | +0.238% | 3,338 | -2.615% | |
| 2025-05-22 | 75.82 | 75.82 | 75.50 | 75.55 | -0.356% | 12,584 | -2.383% | |
| 2025-05-21 | 75.68 | 75.90 | 75.68 | 75.82 | +0.211% | 15,143 | -2.730% | |
| 2025-05-20 | 75.27 | 75.68 | 75.27 | 75.66 | +0.545% | 2,103 | -2.524% | |
| 2025-05-19 | 74.99 | 75.26 | 74.99 | 75.25 | -0.331% | 667 | -1.993% | |
| 2025-05-16 | 75.52 | 75.65 | 75.21 | 75.50 | +0.080% | 6,743 | -2.318% | |
| 2025-05-15 | 75.44 | 75.44 | 75.44 | 75.44 | 0.000% | 428 | -2.240% | |
| 2025-05-14 | 75.32 | 75.79 | 75.32 | 75.44 | -0.079% | 4,545 | -2.240% | |
| 2025-05-13 | 75.64 | 75.65 | 75.28 | 75.50 | -0.198% | 8,877 | -2.318% | |
| 2025-05-12 | 75.61 | 75.65 | 75.06 | 75.65 | +0.867% | 9,230 | -2.512% | |
| 2025-05-09 | 75.00 | 75.15 | 75.00 | 75.00 | 0.000% | 6,832 | -1.667% | |
| 2025-05-08 | 74.80 | 75.25 | 74.80 | 75.00 | 0.000% | 17,737 | -1.667% | |
| 2025-05-07 | 74.80 | 75.00 | 73.85 | 75.00 | +0.671% | 36,228 | -1.667% | |
| 2025-05-06 | 74.14 | 74.98 | 73.74 | 74.50 | +0.404% | 6,178 | -1.007% | |
| 2025-05-05 | 74.75 | 75.15 | 73.33 | 74.20 | -1.461% | 14,109 | -0.606% | |
| 2025-05-02 | 75.14 | 75.49 | 75.01 | 75.30 | +0.494% | 5,377 | -2.058% | |
| 2025-05-01 | 74.00 | 75.10 | 74.00 | 74.93 | +0.645% | 4,698 | -1.575% | |
| 2025-04-30 | 74.56 | 74.56 | 74.29 | 74.45 | -0.401% | 1,963 | -0.940% | |
| 2025-04-29 | 74.55 | 74.75 | 74.55 | 74.75 | +0.228% | 1,407 | -1.338% | |
| 2025-04-28 | 73.76 | 74.58 | 72.40 | 74.58 | +1.057% | 12,225 | -1.113% | |
| 2025-04-25 | 73.68 | 73.80 | 72.74 | 73.80 | -0.230% | 1,887 | -0.068% | |
| 2025-04-24 | 73.85 | 73.97 | 73.85 | 73.97 | +0.639% | 974 | -0.297% | |
| 2025-04-23 | 72.54 | 73.58 | 72.54 | 73.50 | +2.382% | 2,851 | +0.340% | |
| 2025-04-22 | 70.72 | 71.79 | 70.72 | 71.79 | +1.902% | 1,143 | +2.730% | |
| 2025-04-21 | 70.25 | 71.43 | 70.00 | 70.45 | +0.715% | 7,177 | +4.684% | |
| 2025-04-17 | 69.95 | 69.95 | 69.95 | 69.95 | +0.880% | 513 | +5.432% | |
| 2025-04-16 | 69.86 | 69.86 | 69.29 | 69.34 | -1.126% | 1,473 | +6.360% | |
| 2025-04-15 | 69.66 | 71.35 | 69.66 | 70.13 | +0.138% | 1,038 | +5.162% | |
| 2025-04-14 | 70.46 | 70.46 | 69.96 | 70.03 | -0.045% | 1,207 | +5.307% | |
| 2025-04-11 | 69.34 | 71.12 | 69.00 | 70.06 | -1.483% | 3,041 | +5.259% | |
| 2025-04-10 | 69.20 | 71.12 | 69.00 | 71.12 | +1.614% | 4,244 | +3.698% | |
| 2025-04-09 | 68.00 | 69.99 | 68.00 | 69.99 | +3.045% | 4,068 | +5.372% | |
| 2025-04-08 | 68.75 | 68.93 | 67.81 | 67.92 | +0.165% | 3,269 | +8.580% | |
| 2025-04-07 | 70.55 | 70.55 | 65.50 | 67.81 | -3.884% | 22,759 | +8.760% | |
| 2025-04-04 | 73.00 | 73.00 | 70.54 | 70.55 | -3.686% | 6,070 | +4.536% | |
| 2025-04-03 | 73.15 | 73.70 | 73.15 | 73.25 | -0.786% | 2,084 | +0.683% | |
| 2025-04-02 | 74.33 | 74.44 | 73.50 | 73.83 | -0.731% | 4,063 | -0.108% | |
| 2025-04-01 | 73.00 | 74.37 | 73.00 | 74.37 | +0.914% | 1,635 | -0.839% | |
| 2025-03-31 | 75.45 | 75.45 | 73.70 | 73.70 | -2.392% | 15,921 | +0.068% | |
| 2025-03-28 | 75.58 | 75.58 | 75.51 | 75.51 | -0.238% | 716 | -2.326% | |
| 2025-03-27 | 75.45 | 75.69 | 75.45 | 75.69 | +0.180% | 1,358 | -2.558% | |
| 2025-03-26 | 75.56 | 75.99 | 75.55 | 75.55 | 0.000% | 2,407 | -2.383% | |
| 2025-03-25 | 75.12 | 75.69 | 75.06 | 75.55 | 0.000% | 2,995 | -2.383% |