VLYPN
Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series C
stockNASDAQPreferred Stock
Market OpenOct 2, 2026 9:43:29 AM EDT
25.05USD+1.253%(+0.31)6,006
VLYPN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.92 | 25.21 | 24.92 | 24.98 | +0.241% | 19,917 | 0.000% | |
| 2026-10-01 | 24.79 | 25.00 | 24.55 | 24.92 | +0.768% | 37,887 | +0.241% | |
| 2026-09-30 | 25.39 | 25.39 | 24.70 | 24.73 | -2.253% | 262,902 | +1.011% | |
| 2026-09-29 | 25.29 | 25.39 | 25.20 | 25.30 | -0.276% | 19,441 | -1.265% | |
| 2026-09-28 | 25.37 | 25.40 | 25.25 | 25.37 | -0.039% | 9,415 | -1.537% | |
| 2026-09-25 | 25.45 | 25.56 | 25.36 | 25.38 | -0.128% | 3,902 | -1.576% | |
| 2026-09-24 | 25.53 | 25.55 | 25.41 | 25.41 | -0.655% | 5,046 | -1.702% | |
| 2026-09-23 | 25.65 | 25.66 | 25.54 | 25.58 | -0.312% | 4,159 | -2.346% | |
| 2026-09-22 | 25.60 | 25.70 | 25.53 | 25.66 | +0.235% | 5,382 | -2.650% | |
| 2026-09-21 | 25.81 | 25.81 | 25.53 | 25.60 | -0.583% | 15,108 | -2.421% | |
| 2026-09-18 | 25.86 | 26.09 | 25.65 | 25.75 | -0.039% | 9,851 | -2.990% | |
| 2026-09-17 | 25.96 | 26.02 | 25.76 | 25.76 | -0.387% | 5,497 | -3.028% | |
| 2026-09-16 | 25.87 | 25.92 | 25.76 | 25.86 | -0.039% | 9,399 | -3.403% | |
| 2026-09-15 | 25.85 | 26.16 | 25.75 | 25.87 | -0.881% | 39,051 | -3.440% | Div $0.516 |
| 2026-09-14 | 26.10 | 26.10 | 26.00 | 26.10 | 0.000% | 6,210 | -4.291% | |
| 2026-09-11 | 26.10 | 26.32 | 26.04 | 26.10 | 0.000% | 5,689 | -4.291% | |
| 2026-09-10 | 26.21 | 26.21 | 26.10 | 26.10 | -0.191% | 5,728 | -4.291% | |
| 2026-09-09 | 26.09 | 26.32 | 25.81 | 26.15 | +0.538% | 7,222 | -4.474% | |
| 2026-09-08 | 26.04 | 26.05 | 26.01 | 26.01 | +0.381% | 4,670 | -3.960% | |
| 2026-09-04 | 25.80 | 26.03 | 25.80 | 25.91 | +0.432% | 13,248 | -3.595% | |
| 2026-09-03 | 25.77 | 25.84 | 25.76 | 25.80 | -0.039% | 6,814 | -3.178% | |
| 2026-09-02 | 25.79 | 25.81 | 25.74 | 25.81 | +0.078% | 8,492 | -3.216% | |
| 2026-09-01 | 25.87 | 25.87 | 25.68 | 25.79 | 0.000% | 10,960 | -3.141% | |
| 2026-08-31 | 26.06 | 26.06 | 25.63 | 25.79 | -0.789% | 14,729 | -3.141% | |
| 2026-08-28 | 26.06 | 26.06 | 25.93 | 26.00 | -0.341% | 3,390 | -3.905% | |
| 2026-08-27 | 25.99 | 26.10 | 25.91 | 26.08 | +0.633% | 18,289 | -4.232% | |
| 2026-08-26 | 25.94 | 25.96 | 25.92 | 25.92 | -0.118% | 7,818 | -3.627% | |
| 2026-08-25 | 25.96 | 25.97 | 25.86 | 25.95 | +0.079% | 3,395 | -3.740% | |
| 2026-08-24 | 25.82 | 25.93 | 25.80 | 25.93 | +0.699% | 16,803 | -3.664% | |
| 2026-08-21 | 25.77 | 25.81 | 25.70 | 25.75 | +0.156% | 7,074 | -2.990% | |
| 2026-08-20 | 25.69 | 25.80 | 25.66 | 25.71 | +0.136% | 15,740 | -2.839% | |
| 2026-08-19 | 25.69 | 25.70 | 25.62 | 25.68 | +0.039% | 7,943 | -2.707% | |
| 2026-08-18 | 25.66 | 25.67 | 25.62 | 25.66 | -0.136% | 15,101 | -2.669% | |
| 2026-08-17 | 25.69 | 25.70 | 25.60 | 25.70 | +0.117% | 17,371 | -2.802% | |
| 2026-08-14 | 25.70 | 25.70 | 25.64 | 25.67 | -0.019% | 2,793 | -2.688% | |
| 2026-08-13 | 25.61 | 25.71 | 25.61 | 25.68 | +0.137% | 8,191 | -2.707% | |
| 2026-08-12 | 25.70 | 25.70 | 25.62 | 25.64 | -0.349% | 7,620 | -2.574% | |
| 2026-08-11 | 25.74 | 25.74 | 25.66 | 25.73 | +0.351% | 3,687 | -2.915% | |
| 2026-08-10 | 25.61 | 25.76 | 25.61 | 25.64 | +0.078% | 8,192 | -2.574% | |
| 2026-08-07 | 25.72 | 25.73 | 25.61 | 25.62 | 0.000% | 5,984 | -2.498% | |
| 2026-08-06 | 25.62 | 25.73 | 25.57 | 25.62 | -0.156% | 15,729 | -2.498% | |
| 2026-08-05 | 25.70 | 25.81 | 25.65 | 25.66 | -0.233% | 6,849 | -2.650% | |
| 2026-08-04 | 25.92 | 25.92 | 25.60 | 25.72 | -0.503% | 75,329 | -2.877% | |
| 2026-08-03 | 25.88 | 25.90 | 25.81 | 25.85 | -0.116% | 13,995 | -3.366% | |
| 2026-07-31 | 25.73 | 25.95 | 25.72 | 25.88 | +0.661% | 13,000 | -3.478% | |
| 2026-07-30 | 26.01 | 26.01 | 25.71 | 25.71 | -0.349% | 2,226 | -2.839% | |
| 2026-07-29 | 25.97 | 25.97 | 25.70 | 25.80 | 0.000% | 4,052 | -3.178% | |
| 2026-07-28 | 25.85 | 25.92 | 25.80 | 25.80 | -0.309% | 8,782 | -3.178% | |
| 2026-07-27 | 25.89 | 25.90 | 25.70 | 25.88 | +0.505% | 4,030 | -3.478% | |
| 2026-07-24 | 25.71 | 25.75 | 25.70 | 25.75 | -0.077% | 3,137 | -2.990% | |
| 2026-07-23 | 25.73 | 25.79 | 25.71 | 25.77 | -0.116% | 3,176 | -3.065% | |
| 2026-07-22 | 25.71 | 25.80 | 25.71 | 25.80 | +0.408% | 1,070 | -3.178% | |
| 2026-07-21 | 25.65 | 25.80 | 25.65 | 25.70 | +0.136% | 10,447 | -2.783% | |
| 2026-07-20 | 25.58 | 25.78 | 25.58 | 25.66 | +0.391% | 9,434 | -2.650% | |
| 2026-07-17 | 25.55 | 25.70 | 25.55 | 25.56 | +0.039% | 3,495 | -2.269% | |
| 2026-07-16 | 25.40 | 25.55 | 25.40 | 25.55 | +0.216% | 3,274 | -2.231% | |
| 2026-07-15 | 25.55 | 25.55 | 25.46 | 25.50 | -0.137% | 12,506 | -2.020% | |
| 2026-07-14 | 25.55 | 25.64 | 25.52 | 25.53 | -0.078% | 3,836 | -2.154% | |
| 2026-07-13 | 25.68 | 25.77 | 25.51 | 25.55 | -0.234% | 19,082 | -2.231% | |
| 2026-07-10 | 25.66 | 25.83 | 25.55 | 25.61 | -0.389% | 25,732 | -2.460% | |
| 2026-07-09 | 25.80 | 25.80 | 25.66 | 25.71 | +0.312% | 1,844 | -2.839% | |
| 2026-07-08 | 25.70 | 25.78 | 25.61 | 25.63 | -0.582% | 9,750 | -2.536% | |
| 2026-07-07 | 25.70 | 25.78 | 25.60 | 25.78 | +0.979% | 5,947 | -3.103% | |
| 2026-07-06 | 25.66 | 25.66 | 25.53 | 25.53 | +0.039% | 6,416 | -2.154% | |
| 2026-07-02 | 25.58 | 25.62 | 25.50 | 25.52 | -0.078% | 8,920 | -2.116% | |
| 2026-07-01 | 25.49 | 25.70 | 25.49 | 25.54 | +0.551% | 14,904 | -2.193% | |
| 2026-06-30 | 25.71 | 25.85 | 25.40 | 25.40 | -1.741% | 66,759 | -1.654% | |
| 2026-06-29 | 25.97 | 25.97 | 25.69 | 25.85 | +0.584% | 8,768 | -3.366% | |
| 2026-06-26 | 25.53 | 25.79 | 25.53 | 25.70 | +0.982% | 9,363 | -2.802% | |
| 2026-06-25 | 25.70 | 25.70 | 25.41 | 25.45 | -0.391% | 10,364 | -1.847% | |
| 2026-06-24 | 25.80 | 25.85 | 25.50 | 25.55 | -0.467% | 22,493 | -2.231% | |
| 2026-06-23 | 25.90 | 25.90 | 25.60 | 25.67 | -0.117% | 5,146 | -2.688% | |
| 2026-06-22 | 25.81 | 25.81 | 25.60 | 25.70 | -0.272% | 11,953 | -2.802% | |
| 2026-06-18 | 25.81 | 25.95 | 25.77 | 25.77 | -0.502% | 6,205 | -3.066% | |
| 2026-06-17 | 25.71 | 25.99 | 25.71 | 25.90 | +0.543% | 10,681 | -3.552% | |
| 2026-06-16 | 25.64 | 25.80 | 25.64 | 25.76 | +0.861% | 6,583 | -3.028% | |
| 2026-06-15 | 25.46 | 25.70 | 25.46 | 25.54 | -1.580% | 7,154 | -2.193% | Div $0.516 |
| 2026-06-12 | 26.02 | 26.09 | 25.80 | 25.95 | -0.307% | 13,777 | -3.738% | |
| 2026-06-11 | 25.93 | 26.04 | 25.86 | 26.03 | -0.077% | 6,704 | -4.034% | |
| 2026-06-10 | 26.02 | 26.17 | 26.02 | 26.05 | +0.115% | 8,455 | -4.107% | |
| 2026-06-09 | 26.00 | 26.09 | 25.90 | 26.02 | +0.115% | 4,586 | -3.997% | |
| 2026-06-08 | 26.16 | 26.16 | 25.93 | 25.99 | -0.269% | 9,654 | -3.886% | |
| 2026-06-05 | 26.13 | 26.13 | 26.03 | 26.06 | -0.306% | 2,812 | -4.144% | |
| 2026-06-04 | 26.17 | 26.25 | 26.11 | 26.14 | -0.096% | 5,547 | -4.438% | |
| 2026-06-03 | 26.10 | 26.22 | 26.09 | 26.16 | +0.134% | 2,830 | -4.529% | |
| 2026-06-02 | 26.10 | 26.23 | 26.10 | 26.13 | -0.457% | 5,627 | -4.401% | |
| 2026-06-01 | 26.14 | 26.32 | 26.05 | 26.25 | +0.191% | 34,332 | -4.838% | |
| 2026-05-29 | 25.95 | 26.20 | 25.95 | 26.20 | +0.886% | 143,621 | -4.656% | |
| 2026-05-28 | 25.97 | 26.03 | 25.94 | 25.97 | +0.116% | 2,870 | -3.812% | |
| 2026-05-27 | 25.96 | 26.03 | 25.90 | 25.94 | -0.077% | 9,674 | -3.701% | |
| 2026-05-26 | 25.95 | 26.02 | 25.91 | 25.96 | +0.426% | 4,468 | -3.775% | |
| 2026-05-22 | 25.86 | 26.03 | 25.85 | 25.85 | -0.347% | 6,923 | -3.366% | |
| 2026-05-21 | 25.89 | 25.95 | 25.85 | 25.94 | +0.271% | 5,323 | -3.701% | |
| 2026-05-20 | 26.03 | 26.03 | 25.87 | 25.87 | -0.270% | 7,385 | -3.440% | |
| 2026-05-19 | 25.94 | 26.02 | 25.87 | 25.94 | 0.000% | 1,440 | -3.701% | |
| 2026-05-18 | 25.93 | 25.96 | 25.93 | 25.94 | -0.039% | 4,027 | -3.701% | |
| 2026-05-15 | 26.05 | 26.05 | 25.91 | 25.95 | 0.000% | 3,183 | -3.738% | |
| 2026-05-14 | 25.98 | 26.00 | 25.93 | 25.95 | -0.115% | 22,197 | -3.738% | |
| 2026-05-13 | 25.96 | 26.00 | 25.95 | 25.98 | -0.115% | 5,893 | -3.849% | |
| 2026-05-12 | 25.99 | 26.10 | 25.92 | 26.01 | +0.039% | 14,659 | -3.960% | |
| 2026-05-11 | 25.91 | 26.02 | 25.91 | 26.00 | -0.154% | 15,845 | -3.923% | |
| 2026-05-08 | 26.05 | 26.15 | 26.03 | 26.04 | -0.038% | 3,918 | -4.071% | |
| 2026-05-07 | 25.99 | 26.05 | 25.98 | 26.05 | 0.000% | 3,686 | -4.107% | |
| 2026-05-06 | 26.07 | 26.13 | 25.99 | 26.05 | -0.230% | 7,317 | -4.107% | |
| 2026-05-05 | 26.15 | 26.15 | 25.94 | 26.11 | -0.380% | 5,235 | -4.328% | |
| 2026-05-04 | 26.15 | 26.21 | 26.03 | 26.21 | +0.228% | 4,949 | -4.692% | |
| 2026-05-01 | 26.19 | 26.23 | 26.12 | 26.15 | +0.345% | 3,105 | -4.474% | |
| 2026-04-30 | 26.24 | 26.24 | 26.05 | 26.06 | -0.230% | 25,399 | -4.144% | |
| 2026-04-29 | 26.10 | 26.18 | 26.06 | 26.12 | -0.115% | 10,643 | -4.364% | |
| 2026-04-28 | 26.10 | 26.25 | 26.00 | 26.15 | -0.381% | 5,257 | -4.474% | |
| 2026-04-27 | 26.38 | 26.38 | 26.23 | 26.25 | -0.380% | 33,071 | -4.838% | |
| 2026-04-24 | 26.25 | 26.36 | 26.25 | 26.35 | +0.038% | 8,283 | -5.199% | |
| 2026-04-23 | 26.33 | 26.35 | 26.24 | 26.34 | +0.228% | 5,422 | -5.163% | |
| 2026-04-22 | 26.34 | 26.38 | 26.10 | 26.28 | +0.324% | 97,030 | -4.947% | |
| 2026-04-21 | 26.27 | 26.27 | 26.19 | 26.20 | -0.019% | 685 | -4.638% | |
| 2026-04-20 | 26.28 | 26.32 | 26.15 | 26.20 | +0.115% | 2,254 | -4.656% | |
| 2026-04-17 | 26.30 | 26.30 | 26.17 | 26.17 | -0.076% | 6,913 | -4.547% | |
| 2026-04-16 | 26.38 | 26.48 | 26.10 | 26.19 | -0.229% | 94,387 | -4.620% | |
| 2026-04-15 | 26.34 | 26.54 | 26.17 | 26.25 | +0.114% | 309,317 | -4.838% | |
| 2026-04-14 | 25.74 | 26.45 | 25.74 | 26.22 | +2.222% | 165,141 | -4.729% | |
| 2026-04-13 | 25.51 | 25.70 | 25.41 | 25.65 | +0.391% | 99,762 | -2.612% | |
| 2026-04-10 | 25.53 | 25.60 | 25.49 | 25.55 | +0.196% | 8,681 | -2.231% | |
| 2026-04-09 | 25.52 | 25.60 | 25.49 | 25.50 | -0.078% | 7,670 | -2.039% | |
| 2026-04-08 | 25.56 | 25.56 | 25.48 | 25.52 | +0.157% | 15,941 | -2.116% | |
| 2026-04-07 | 25.49 | 25.51 | 25.36 | 25.48 | -0.078% | 6,091 | -1.962% | |
| 2026-04-06 | 25.51 | 25.57 | 25.48 | 25.50 | -0.078% | 5,549 | -2.039% | |
| 2026-04-02 | 25.20 | 25.54 | 25.20 | 25.52 | +1.270% | 11,731 | -2.116% | |
| 2026-04-01 | 25.37 | 25.60 | 25.19 | 25.20 | -0.395% | 15,457 | -0.873% | |
| 2026-03-31 | 25.40 | 25.45 | 25.26 | 25.30 | -0.237% | 26,445 | -1.265% | |
| 2026-03-30 | 25.35 | 25.50 | 25.35 | 25.36 | +0.316% | 16,533 | -1.498% | |
| 2026-03-27 | 25.68 | 25.68 | 25.28 | 25.28 | -0.276% | 20,148 | -1.187% | |
| 2026-03-26 | 25.50 | 25.50 | 25.35 | 25.35 | -0.079% | 20,287 | -1.460% | |
| 2026-03-25 | 25.54 | 25.54 | 25.37 | 25.37 | -0.276% | 9,558 | -1.537% | |
| 2026-03-24 | 25.52 | 25.57 | 25.44 | 25.44 | -0.469% | 6,487 | -1.809% | |
| 2026-03-23 | 25.42 | 25.56 | 25.30 | 25.56 | +0.630% | 5,818 | -2.269% | |
| 2026-03-20 | 25.55 | 25.55 | 25.40 | 25.40 | -0.432% | 12,361 | -1.653% | |
| 2026-03-19 | 25.63 | 25.65 | 25.50 | 25.51 | -0.664% | 8,013 | -2.078% | |
| 2026-03-18 | 25.69 | 25.70 | 25.60 | 25.68 | +0.041% | 10,719 | -2.728% | |
| 2026-03-17 | 25.70 | 25.70 | 25.63 | 25.67 | +0.273% | 6,827 | -2.688% | |
| 2026-03-16 | 25.79 | 25.79 | 25.57 | 25.60 | -0.059% | 13,316 | -2.422% | |
| 2026-03-13 | 25.80 | 25.86 | 25.61 | 25.62 | -1.480% | 39,456 | -2.479% | Div $0.516 |
| 2026-03-12 | 25.98 | 26.26 | 25.90 | 26.00 | +0.154% | 22,342 | -3.923% | |
| 2026-03-11 | 26.08 | 26.08 | 25.96 | 25.96 | -0.441% | 5,630 | -3.775% | |
| 2026-03-10 | 26.16 | 26.16 | 26.04 | 26.07 | -0.019% | 16,311 | -4.199% | |
| 2026-03-09 | 25.97 | 26.11 | 25.89 | 26.08 | +0.115% | 12,255 | -4.218% | |
| 2026-03-06 | 25.98 | 26.05 | 25.97 | 26.05 | 0.000% | 2,302 | -4.107% | |
| 2026-03-05 | 26.12 | 26.15 | 26.05 | 26.05 | -0.268% | 14,300 | -4.107% | |
| 2026-03-04 | 26.10 | 26.15 | 26.00 | 26.12 | +0.077% | 12,574 | -4.364% | |
| 2026-03-03 | 26.09 | 26.10 | 25.95 | 26.10 | 0.000% | 4,310 | -4.291% | |
| 2026-03-02 | 26.15 | 26.17 | 26.09 | 26.10 | +0.385% | 18,708 | -4.291% | |
| 2026-02-27 | 26.00 | 26.00 | 25.87 | 26.00 | -0.650% | 45,212 | -3.923% | |
| 2026-02-26 | 26.16 | 26.19 | 26.07 | 26.17 | +0.076% | 12,277 | -4.547% | |
| 2026-02-25 | 26.13 | 26.19 | 26.13 | 26.15 | +0.115% | 10,974 | -4.474% | |
| 2026-02-24 | 26.28 | 26.38 | 26.10 | 26.12 | -0.457% | 4,469 | -4.364% | |
| 2026-02-23 | 26.33 | 26.38 | 26.24 | 26.24 | -0.266% | 5,161 | -4.802% | |
| 2026-02-20 | 26.30 | 26.37 | 26.22 | 26.31 | +0.038% | 9,335 | -5.055% | |
| 2026-02-19 | 26.18 | 26.38 | 26.18 | 26.30 | +0.689% | 14,221 | -5.019% | |
| 2026-02-18 | 26.25 | 26.41 | 26.12 | 26.12 | -0.495% | 16,176 | -4.365% | |
| 2026-02-17 | 26.23 | 26.27 | 26.22 | 26.25 | -0.114% | 11,337 | -4.838% | |
| 2026-02-13 | 26.19 | 26.28 | 26.19 | 26.28 | +0.401% | 14,790 | -4.947% | |
| 2026-02-12 | 26.01 | 26.25 | 26.01 | 26.18 | -0.095% | 3,386 | -4.565% | |
| 2026-02-11 | 26.03 | 26.20 | 26.03 | 26.20 | +0.653% | 3,378 | -4.656% | |
| 2026-02-10 | 26.14 | 26.16 | 26.03 | 26.03 | -0.153% | 4,705 | -4.034% | |
| 2026-02-09 | 26.09 | 26.13 | 26.07 | 26.07 | -0.230% | 4,968 | -4.181% | |
| 2026-02-06 | 26.10 | 26.15 | 26.10 | 26.13 | +0.461% | 6,346 | -4.401% | |
| 2026-02-05 | 25.95 | 26.09 | 25.95 | 26.01 | +0.058% | 35,546 | -3.960% | |
| 2026-02-04 | 25.90 | 26.13 | 25.90 | 26.00 | +0.065% | 23,316 | -3.905% | |
| 2026-02-03 | 26.14 | 26.14 | 25.95 | 25.98 | -0.429% | 8,873 | -3.842% | |
| 2026-02-02 | 26.19 | 26.25 | 26.09 | 26.09 | +0.115% | 21,468 | -4.255% | |
| 2026-01-30 | 26.18 | 26.25 | 26.06 | 26.06 | -0.287% | 26,433 | -4.144% | |
| 2026-01-29 | 26.25 | 26.25 | 26.11 | 26.14 | -0.703% | 4,521 | -4.419% | |
| 2026-01-28 | 26.30 | 26.32 | 26.22 | 26.32 | +0.076% | 5,289 | -5.091% | |
| 2026-01-27 | 26.32 | 26.36 | 26.09 | 26.30 | +0.689% | 9,602 | -5.019% | |
| 2026-01-26 | 26.28 | 26.28 | 26.08 | 26.12 | -0.552% | 9,419 | -4.364% | |
| 2026-01-23 | 26.35 | 26.41 | 26.18 | 26.27 | -0.323% | 8,201 | -4.892% | |
| 2026-01-22 | 26.35 | 26.35 | 26.15 | 26.35 | +0.266% | 5,649 | -5.199% | |
| 2026-01-21 | 26.30 | 26.37 | 26.09 | 26.28 | 0.000% | 16,412 | -4.947% | |
| 2026-01-20 | 26.30 | 26.30 | 26.10 | 26.28 | -0.266% | 20,164 | -4.947% | |
| 2026-01-16 | 26.00 | 26.35 | 26.00 | 26.35 | +0.997% | 16,859 | -5.199% | |
| 2026-01-15 | 25.95 | 26.12 | 25.91 | 26.09 | +0.850% | 54,521 | -4.255% | |
| 2026-01-14 | 25.95 | 26.07 | 25.86 | 25.87 | -0.308% | 39,630 | -3.440% | |
| 2026-01-13 | 25.95 | 26.11 | 25.86 | 25.95 | +0.039% | 50,998 | -3.738% | |
| 2026-01-12 | 25.95 | 25.95 | 25.90 | 25.94 | -0.039% | 16,662 | -3.701% | |
| 2026-01-09 | 26.40 | 26.40 | 25.93 | 25.95 | -1.331% | 39,642 | -3.738% | |
| 2026-01-08 | 26.30 | 26.42 | 26.28 | 26.30 | +0.305% | 44,911 | -5.019% | |
| 2026-01-07 | 26.35 | 26.37 | 26.15 | 26.22 | -0.342% | 5,771 | -4.729% | |
| 2026-01-06 | 26.26 | 26.35 | 26.15 | 26.31 | +0.229% | 13,871 | -5.055% | |
| 2026-01-05 | 26.24 | 26.28 | 26.13 | 26.25 | +0.325% | 14,776 | -4.838% | |
| 2026-01-02 | 26.10 | 26.23 | 26.05 | 26.16 | +0.019% | 11,163 | -4.529% | |
| 2025-12-31 | 26.04 | 26.20 | 25.94 | 26.16 | +0.848% | 25,414 | -4.511% | |
| 2025-12-30 | 26.19 | 26.19 | 25.92 | 25.94 | 0.000% | 7,702 | -3.701% | |
| 2025-12-29 | 26.10 | 26.21 | 25.94 | 25.94 | -0.269% | 6,714 | -3.701% | |
| 2025-12-26 | 26.09 | 26.11 | 26.00 | 26.01 | +0.077% | 4,349 | -3.960% | |
| 2025-12-24 | 25.85 | 26.10 | 25.85 | 25.99 | +0.077% | 924 | -3.886% | |
| 2025-12-23 | 26.10 | 26.10 | 25.85 | 25.97 | +0.193% | 18,451 | -3.812% | |
| 2025-12-22 | 26.01 | 26.16 | 25.74 | 25.92 | -0.423% | 32,856 | -3.627% | |
| 2025-12-19 | 25.94 | 26.15 | 25.92 | 26.03 | +0.891% | 24,570 | -4.034% | |
| 2025-12-18 | 25.82 | 25.90 | 25.80 | 25.80 | +0.194% | 32,849 | -3.178% | |
| 2025-12-17 | 25.82 | 25.86 | 25.67 | 25.75 | -0.116% | 38,364 | -2.990% | |
| 2025-12-16 | 25.68 | 25.78 | 25.60 | 25.78 | +0.900% | 17,039 | -3.103% | |
| 2025-12-15 | 25.61 | 25.70 | 25.30 | 25.55 | -0.661% | 33,767 | -2.231% | Div $0.516 |
| 2025-12-12 | 25.82 | 25.83 | 25.72 | 25.72 | -0.349% | 32,685 | -2.877% | |
| 2025-12-11 | 25.81 | 26.14 | 25.80 | 25.81 | +0.116% | 16,491 | -3.216% | |
| 2025-12-10 | 25.82 | 25.84 | 25.73 | 25.78 | -0.155% | 18,073 | -3.103% | |
| 2025-12-09 | 25.82 | 25.83 | 25.80 | 25.82 | +0.194% | 15,879 | -3.253% | |
| 2025-12-08 | 25.82 | 25.85 | 25.76 | 25.77 | -0.194% | 24,848 | -3.066% | |
| 2025-12-05 | 25.82 | 25.92 | 25.80 | 25.82 | +0.044% | 23,273 | -3.253% | |
| 2025-12-04 | 25.84 | 25.85 | 25.80 | 25.81 | -0.005% | 9,294 | -3.211% | |
| 2025-12-03 | 25.84 | 25.85 | 25.79 | 25.81 | +0.155% | 12,447 | -3.216% | |
| 2025-12-02 | 26.00 | 26.00 | 25.77 | 25.77 | -0.232% | 12,058 | -3.066% | |
| 2025-12-01 | 26.00 | 26.00 | 25.76 | 25.83 | -0.845% | 11,321 | -3.291% | |
| 2025-11-28 | 25.97 | 26.15 | 25.97 | 26.05 | +0.502% | 6,476 | -4.107% | |
| 2025-11-26 | 25.94 | 25.99 | 25.90 | 25.92 | -0.039% | 6,191 | -3.627% | |
| 2025-11-25 | 25.80 | 26.10 | 25.80 | 25.93 | +0.426% | 8,112 | -3.664% | |
| 2025-11-24 | 25.74 | 25.90 | 25.74 | 25.82 | +0.663% | 8,818 | -3.253% | |
| 2025-11-21 | 25.75 | 25.86 | 25.61 | 25.65 | -0.117% | 7,142 | -2.612% | |
| 2025-11-20 | 25.86 | 25.99 | 25.65 | 25.68 | -0.581% | 12,739 | -2.726% | |
| 2025-11-19 | 25.84 | 25.85 | 25.83 | 25.83 | -0.039% | 4,176 | -3.291% | |
| 2025-11-18 | 25.80 | 25.85 | 25.80 | 25.84 | +0.155% | 9,043 | -3.328% | |
| 2025-11-17 | 25.78 | 25.80 | 25.75 | 25.80 | +0.585% | 5,812 | -3.178% | |
| 2025-11-14 | 25.73 | 25.80 | 25.65 | 25.65 | +0.078% | 10,366 | -2.612% | |
| 2025-11-13 | 25.72 | 25.73 | 25.58 | 25.63 | -0.195% | 10,719 | -2.536% | |
| 2025-11-12 | 25.72 | 25.75 | 25.65 | 25.68 | -0.117% | 12,145 | -2.726% | |
| 2025-11-11 | 25.69 | 25.73 | 25.65 | 25.71 | +0.234% | 7,887 | -2.839% | |
| 2025-11-10 | 25.66 | 25.73 | 25.65 | 25.65 | 0.000% | 19,841 | -2.612% | |
| 2025-11-07 | 25.60 | 25.67 | 25.60 | 25.65 | +0.156% | 9,446 | -2.612% | |
| 2025-11-06 | 25.58 | 25.66 | 25.58 | 25.61 | +0.235% | 5,716 | -2.460% | |
| 2025-11-05 | 25.58 | 25.64 | 25.55 | 25.55 | -0.117% | 15,893 | -2.231% | |
| 2025-11-04 | 25.60 | 25.60 | 25.54 | 25.58 | -0.039% | 19,541 | -2.346% | |
| 2025-11-03 | 25.63 | 25.70 | 25.49 | 25.59 | -0.117% | 27,329 | -2.384% | |
| 2025-10-31 | 25.71 | 25.71 | 25.60 | 25.62 | -0.350% | 19,160 | -2.498% | |
| 2025-10-30 | 25.68 | 25.76 | 25.60 | 25.71 | +0.161% | 13,311 | -2.839% | |
| 2025-10-29 | 25.71 | 25.71 | 25.63 | 25.67 | -0.005% | 7,419 | -2.683% | |
| 2025-10-28 | 25.78 | 25.90 | 25.66 | 25.67 | -0.427% | 29,921 | -2.688% | |
| 2025-10-27 | 25.85 | 25.85 | 25.70 | 25.78 | 0.000% | 6,559 | -3.103% | |
| 2025-10-24 | 25.83 | 25.88 | 25.72 | 25.78 | +0.039% | 11,618 | -3.103% | |
| 2025-10-23 | 25.92 | 25.92 | 25.73 | 25.77 | -0.309% | 8,515 | -3.066% | |
| 2025-10-22 | 25.89 | 25.92 | 25.85 | 25.85 | -0.039% | 6,418 | -3.366% | |
| 2025-10-21 | 25.93 | 25.93 | 25.80 | 25.86 | -0.193% | 18,040 | -3.403% | |
| 2025-10-20 | 25.91 | 25.94 | 25.67 | 25.91 | +0.387% | 30,564 | -3.589% | |
| 2025-10-17 | 25.95 | 25.99 | 25.72 | 25.81 | -0.270% | 42,864 | -3.216% | |
| 2025-10-16 | 26.09 | 26.09 | 25.81 | 25.88 | -0.538% | 65,349 | -3.478% | |
| 2025-10-15 | 26.15 | 26.23 | 26.00 | 26.02 | +0.077% | 4,928 | -3.997% | |
| 2025-10-14 | 26.00 | 26.12 | 26.00 | 26.00 | -0.115% | 31,493 | -3.923% | |
| 2025-10-13 | 26.19 | 26.19 | 26.00 | 26.03 | +0.077% | 4,710 | -4.034% | |
| 2025-10-10 | 26.21 | 26.25 | 26.00 | 26.01 | -0.801% | 11,023 | -3.960% | |
| 2025-10-09 | 26.19 | 26.23 | 26.13 | 26.22 | +0.730% | 3,783 | -4.729% | |
| 2025-10-08 | 26.12 | 26.23 | 26.03 | 26.03 | -0.038% | 43,385 | -4.034% | |
| 2025-10-07 | 26.09 | 26.15 | 26.04 | 26.04 | -0.038% | 15,021 | -4.071% | |
| 2025-10-06 | 26.06 | 26.18 | 26.05 | 26.05 | -0.038% | 6,364 | -4.107% | |
| 2025-10-03 | 26.08 | 26.31 | 26.03 | 26.06 | 0.000% | 13,650 | -4.144% | |
| 2025-10-02 | 26.04 | 26.15 | 26.04 | 26.06 | +0.077% | 12,471 | -4.144% | |
| 2025-10-01 | 26.15 | 26.15 | 25.98 | 26.04 | -0.344% | 22,530 | -4.071% | |
| 2025-09-30 | 26.11 | 26.30 | 26.11 | 26.13 | -0.134% | 335,291 | -4.401% | |
| 2025-09-29 | 26.05 | 26.32 | 26.01 | 26.16 | +0.211% | 41,310 | -4.529% | |
| 2025-09-26 | 26.18 | 26.20 | 26.06 | 26.11 | -0.077% | 23,256 | -4.328% | |
| 2025-09-25 | 26.25 | 26.25 | 25.95 | 26.13 | -0.191% | 81,797 | -4.401% | |
| 2025-09-24 | 26.24 | 26.27 | 26.09 | 26.18 | -0.267% | 36,075 | -4.584% | |
| 2025-09-23 | 26.25 | 26.52 | 26.19 | 26.25 | -0.606% | 41,132 | -4.838% | |
| 2025-09-22 | 26.30 | 26.43 | 26.13 | 26.41 | -0.038% | 28,626 | -5.415% | |
| 2025-09-19 | 26.29 | 26.44 | 26.21 | 26.42 | +1.381% | 23,936 | -5.450% | |
| 2025-09-18 | 26.38 | 26.39 | 26.02 | 26.06 | -0.913% | 27,797 | -4.144% | |
| 2025-09-17 | 26.15 | 26.34 | 26.05 | 26.30 | +0.612% | 12,830 | -5.019% | |
| 2025-09-16 | 26.20 | 26.20 | 25.73 | 26.14 | -0.191% | 24,037 | -4.438% | |
| 2025-09-15 | 26.06 | 26.28 | 26.06 | 26.19 | -1.020% | 25,414 | -4.620% | Div $0.516 |
| 2025-09-12 | 26.38 | 26.48 | 26.30 | 26.46 | +0.303% | 8,857 | -5.593% | |
| 2025-09-11 | 26.35 | 26.39 | 26.18 | 26.38 | +0.076% | 23,655 | -5.307% | |
| 2025-09-10 | 26.04 | 26.36 | 26.01 | 26.36 | +1.268% | 15,171 | -5.235% | |
| 2025-09-09 | 26.38 | 26.38 | 25.98 | 26.03 | -1.327% | 32,387 | -4.034% | |
| 2025-09-08 | 26.39 | 26.45 | 26.15 | 26.38 | -0.453% | 27,451 | -5.307% | |
| 2025-09-05 | 26.45 | 26.61 | 26.30 | 26.50 | +0.076% | 20,079 | -5.736% | |
| 2025-09-04 | 26.10 | 26.48 | 26.10 | 26.48 | +1.267% | 16,189 | -5.665% | |
| 2025-09-03 | 25.93 | 26.15 | 25.61 | 26.15 | +1.273% | 36,884 | -4.469% | |
| 2025-09-02 | 25.69 | 25.83 | 25.69 | 25.82 | +0.506% | 16,231 | -3.253% | |
| 2025-08-29 | 25.75 | 25.75 | 25.57 | 25.69 | +0.078% | 42,873 | -2.764% | |
| 2025-08-28 | 25.85 | 25.85 | 25.66 | 25.67 | -0.349% | 8,978 | -2.688% | |
| 2025-08-27 | 25.98 | 25.98 | 25.74 | 25.76 | -0.464% | 4,636 | -3.028% | |
| 2025-08-26 | 25.85 | 25.88 | 25.84 | 25.88 | -0.077% | 11,966 | -3.478% | |
| 2025-08-25 | 25.88 | 25.90 | 25.84 | 25.90 | +0.174% | 9,450 | -3.552% | |
| 2025-08-22 | 25.88 | 25.88 | 25.80 | 25.86 | -0.058% | 8,572 | -3.384% | |
| 2025-08-21 | 25.87 | 25.88 | 25.72 | 25.87 | 0.000% | 10,153 | -3.440% | |
| 2025-08-20 | 25.90 | 25.91 | 25.80 | 25.87 | +0.039% | 5,788 | -3.440% | |
| 2025-08-19 | 25.87 | 25.89 | 25.81 | 25.86 | +0.388% | 5,781 | -3.403% | |
| 2025-08-18 | 25.74 | 25.81 | 25.67 | 25.76 | +0.351% | 6,745 | -3.028% | |
| 2025-08-15 | 25.64 | 25.75 | 25.60 | 25.67 | +0.156% | 8,334 | -2.688% | |
| 2025-08-14 | 25.74 | 25.75 | 25.60 | 25.63 | -0.272% | 27,823 | -2.536% | |
| 2025-08-13 | 25.64 | 25.75 | 25.60 | 25.70 | +0.332% | 8,315 | -2.802% | |
| 2025-08-12 | 25.57 | 25.68 | 25.55 | 25.61 | -0.253% | 16,823 | -2.479% | |
| 2025-08-11 | 25.50 | 25.68 | 25.48 | 25.68 | +0.587% | 3,755 | -2.725% | |
| 2025-08-08 | 25.46 | 25.53 | 25.46 | 25.53 | +0.275% | 2,742 | -2.154% | |
| 2025-08-07 | 25.54 | 25.54 | 25.40 | 25.46 | -0.157% | 20,764 | -1.885% | |
| 2025-08-06 | 25.50 | 25.60 | 25.42 | 25.50 | +0.039% | 16,488 | -2.039% | |
| 2025-08-05 | 25.57 | 25.57 | 25.41 | 25.49 | -0.035% | 19,129 | -2.001% | |
| 2025-08-04 | 25.67 | 25.67 | 25.42 | 25.50 | -0.317% | 35,301 | -2.035% | |
| 2025-08-01 | 25.54 | 25.58 | 25.40 | 25.58 | -0.505% | 5,688 | -2.346% | |
| 2025-07-31 | 25.44 | 25.71 | 25.40 | 25.71 | +1.061% | 129,563 | -2.839% | |
| 2025-07-30 | 25.56 | 25.60 | 25.42 | 25.44 | -0.471% | 32,710 | -1.808% | |
| 2025-07-29 | 25.67 | 25.80 | 25.56 | 25.56 | -0.155% | 6,041 | -2.271% | |
| 2025-07-28 | 25.61 | 25.79 | 25.60 | 25.60 | +0.274% | 22,422 | -2.422% | |
| 2025-07-25 | 25.59 | 25.79 | 25.53 | 25.53 | -0.234% | 20,593 | -2.154% | |
| 2025-07-24 | 25.55 | 25.74 | 25.54 | 25.59 | +0.255% | 16,057 | -2.384% | |
| 2025-07-23 | 25.54 | 25.64 | 25.42 | 25.52 | +0.163% | 14,610 | -2.135% | |
| 2025-07-22 | 25.52 | 25.80 | 25.44 | 25.48 | -0.143% | 18,656 | -1.976% | |
| 2025-07-21 | 25.50 | 25.65 | 25.50 | 25.52 | +0.078% | 5,121 | -2.116% | |
| 2025-07-18 | 25.48 | 25.51 | 25.48 | 25.50 | +0.275% | 13,005 | -2.039% | |
| 2025-07-17 | 25.46 | 25.56 | 25.43 | 25.43 | -0.079% | 14,339 | -1.770% | |
| 2025-07-16 | 25.38 | 25.49 | 25.38 | 25.45 | +0.315% | 22,303 | -1.847% | |
| 2025-07-15 | 25.35 | 25.43 | 25.35 | 25.37 | +0.118% | 24,423 | -1.537% | |
| 2025-07-14 | 25.24 | 25.35 | 25.24 | 25.34 | +0.436% | 9,393 | -1.421% | |
| 2025-07-11 | 25.32 | 25.32 | 25.20 | 25.23 | -0.198% | 4,783 | -0.991% | |
| 2025-07-10 | 25.33 | 25.37 | 25.27 | 25.28 | -0.197% | 10,991 | -1.187% | |
| 2025-07-09 | 25.29 | 25.37 | 25.05 | 25.33 | +0.277% | 13,826 | -1.382% | |
| 2025-07-08 | 25.13 | 25.30 | 25.12 | 25.26 | +0.950% | 12,251 | -1.108% | |
| 2025-07-07 | 25.29 | 25.29 | 25.01 | 25.02 | -0.705% | 19,867 | -0.169% | |
| 2025-07-03 | 25.22 | 25.30 | 25.20 | 25.20 | +0.159% | 10,732 | -0.873% | |
| 2025-07-02 | 24.97 | 25.20 | 24.95 | 25.16 | +0.761% | 19,265 | -0.715% | |
| 2025-07-01 | 24.74 | 24.97 | 24.74 | 24.97 | +1.380% | 19,237 | +0.040% | |
| 2025-06-30 | 25.25 | 25.27 | 24.63 | 24.63 | -1.912% | 71,231 | +1.421% | |
| 2025-06-27 | 25.21 | 25.25 | 25.11 | 25.11 | -0.159% | 8,985 | -0.518% | |
| 2025-06-26 | 25.26 | 25.26 | 25.06 | 25.15 | +0.239% | 6,531 | -0.676% | |
| 2025-06-25 | 25.19 | 25.19 | 25.05 | 25.09 | +0.018% | 4,570 | -0.438% | |
| 2025-06-24 | 25.15 | 25.22 | 25.01 | 25.09 | +0.322% | 5,113 | -0.421% | |
| 2025-06-23 | 25.31 | 25.36 | 25.00 | 25.00 | -0.892% | 2,460 | -0.100% | |
| 2025-06-20 | 25.10 | 25.31 | 25.10 | 25.23 | +0.558% | 5,514 | -0.991% | |
| 2025-06-18 | 25.06 | 25.17 | 25.04 | 25.09 | +0.481% | 2,879 | -0.438% | |
| 2025-06-17 | 24.93 | 25.07 | 24.90 | 24.97 | +0.281% | 12,752 | +0.040% | |
| 2025-06-16 | 24.80 | 25.14 | 24.80 | 24.90 | +0.565% | 28,923 | +0.321% | |
| 2025-06-13 | 24.80 | 24.94 | 24.75 | 24.76 | -2.018% | 20,138 | +0.889% | Div $0.516 |
| 2025-06-12 | 25.36 | 25.36 | 25.23 | 25.27 | 0.000% | 9,977 | -1.148% | |
| 2025-06-11 | 25.26 | 25.37 | 25.23 | 25.27 | 0.000% | 14,301 | -1.148% | |
| 2025-06-10 | 25.26 | 25.37 | 25.25 | 25.27 | +0.119% | 9,335 | -1.148% | |
| 2025-06-09 | 25.02 | 25.34 | 25.02 | 25.24 | +1.000% | 13,261 | -1.030% | |
| 2025-06-06 | 25.14 | 25.14 | 24.99 | 24.99 | -0.319% | 2,209 | -0.040% | |
| 2025-06-05 | 25.09 | 25.18 | 25.03 | 25.07 | +0.080% | 21,614 | -0.359% | |
| 2025-06-04 | 25.05 | 25.07 | 24.94 | 25.05 | +0.481% | 6,725 | -0.279% | |
| 2025-06-03 | 24.97 | 25.05 | 24.86 | 24.93 | +0.484% | 17,146 | +0.201% | |
| 2025-06-02 | 24.90 | 24.94 | 24.74 | 24.81 | -0.040% | 18,359 | +0.685% | |
| 2025-05-30 | 25.16 | 25.16 | 24.82 | 24.82 | -1.664% | 41,554 | +0.645% | |
| 2025-05-29 | 25.33 | 25.33 | 25.19 | 25.24 | -0.355% | 12,652 | -1.030% | |
| 2025-05-28 | 25.27 | 25.41 | 25.27 | 25.33 | +0.317% | 12,779 | -1.382% | |
| 2025-05-27 | 25.25 | 25.41 | 25.25 | 25.25 | 0.000% | 5,123 | -1.069% | |
| 2025-05-23 | 25.29 | 25.31 | 25.25 | 25.25 | +0.558% | 2,773 | -1.069% | |
| 2025-05-22 | 25.00 | 25.28 | 25.00 | 25.11 | +0.440% | 3,985 | -0.518% | |
| 2025-05-21 | 25.51 | 25.51 | 25.00 | 25.00 | -1.652% | 10,527 | -0.080% | |
| 2025-05-20 | 25.52 | 25.52 | 25.42 | 25.42 | -0.353% | 931 | -1.731% | |
| 2025-05-19 | 25.50 | 25.51 | 25.47 | 25.51 | +0.236% | 4,910 | -2.078% | |
| 2025-05-16 | 25.47 | 25.63 | 25.45 | 25.45 | +0.118% | 1,074 | -1.847% | |
| 2025-05-15 | 25.27 | 25.48 | 25.27 | 25.42 | +1.275% | 1,318 | -1.731% | |
| 2025-05-14 | 25.50 | 25.50 | 25.10 | 25.10 | -1.953% | 12,281 | -0.478% | |
| 2025-05-13 | 25.46 | 25.64 | 25.46 | 25.60 | +0.629% | 3,566 | -2.422% | |
| 2025-05-12 | 25.25 | 25.50 | 25.25 | 25.44 | +0.752% | 4,890 | -1.808% | |
| 2025-05-09 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 237 | -1.069% | |
| 2025-05-08 | 25.56 | 25.56 | 25.22 | 25.25 | -1.405% | 5,247 | -1.069% | |
| 2025-05-07 | 25.45 | 25.61 | 25.21 | 25.61 | +1.185% | 1,468 | -2.460% | |
| 2025-05-06 | 25.40 | 25.44 | 25.30 | 25.31 | +0.556% | 9,717 | -1.304% | |
| 2025-05-05 | 25.31 | 25.32 | 25.17 | 25.17 | -1.138% | 5,885 | -0.755% | |
| 2025-05-02 | 25.26 | 25.46 | 25.09 | 25.46 | +1.718% | 3,750 | -1.885% | |
| 2025-05-01 | 25.39 | 25.39 | 24.90 | 25.03 | +0.120% | 12,441 | -0.200% | |
| 2025-04-30 | 24.99 | 25.30 | 24.93 | 25.00 | -0.872% | 14,137 | -0.080% | |
| 2025-04-29 | 25.27 | 25.27 | 25.15 | 25.22 | +0.278% | 4,759 | -0.952% | |
| 2025-04-28 | 25.20 | 25.20 | 24.82 | 25.15 | +0.159% | 17,649 | -0.676% | |
| 2025-04-25 | 25.28 | 25.28 | 24.81 | 25.11 | -0.238% | 24,569 | -0.518% | |
| 2025-04-24 | 24.95 | 25.17 | 24.76 | 25.17 | +1.410% | 17,026 | -0.755% | |
| 2025-04-23 | 24.51 | 24.83 | 24.49 | 24.82 | +1.472% | 19,747 | +0.645% | |
| 2025-04-22 | 24.17 | 24.48 | 24.17 | 24.46 | +1.789% | 9,318 | +2.126% | |
| 2025-04-21 | 24.25 | 24.34 | 24.03 | 24.03 | -1.314% | 7,346 | +3.953% | |
| 2025-04-17 | 24.10 | 24.75 | 24.10 | 24.35 | +0.828% | 8,329 | +2.588% | |
| 2025-04-16 | 24.26 | 24.73 | 24.00 | 24.15 | +0.083% | 26,793 | +3.437% | |
| 2025-04-15 | 23.80 | 24.95 | 23.80 | 24.13 | +0.710% | 24,553 | +3.523% | |
| 2025-04-14 | 23.94 | 24.23 | 23.85 | 23.96 | 0.000% | 10,165 | +4.257% |