VLYPO
Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series B
stockNASDAQPreferred Stock
At CloseOct 2, 2026
24.84USD+0.141%(+0.04)1,608
VLYPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.80 | 24.84 | 24.80 | 24.84 | +0.141% | 1,608 | 0.000% | |
| 2026-10-01 | 24.80 | 24.87 | 24.80 | 24.80 | -0.241% | 6,218 | +0.141% | |
| 2026-09-30 | 24.94 | 24.94 | 24.85 | 24.86 | +0.040% | 4,473 | -0.101% | |
| 2026-09-29 | 24.92 | 24.92 | 24.73 | 24.85 | +0.323% | 5,733 | -0.060% | |
| 2026-09-28 | 24.71 | 24.77 | 24.70 | 24.77 | +0.405% | 3,074 | +0.262% | |
| 2026-09-25 | 24.68 | 24.68 | 24.66 | 24.67 | +0.040% | 3,204 | +0.669% | |
| 2026-09-24 | 24.75 | 24.77 | 24.66 | 24.66 | -0.844% | 4,931 | +0.709% | |
| 2026-09-23 | 24.81 | 25.00 | 24.81 | 24.87 | -0.120% | 3,453 | -0.141% | |
| 2026-09-22 | 24.95 | 24.95 | 24.90 | 24.90 | -0.040% | 2,529 | -0.261% | |
| 2026-09-21 | 24.85 | 24.91 | 24.83 | 24.91 | +0.134% | 4,204 | -0.301% | |
| 2026-09-18 | 24.87 | 24.88 | 24.75 | 24.88 | +0.006% | 3,953 | -0.167% | |
| 2026-09-17 | 24.83 | 24.89 | 24.83 | 24.88 | +0.363% | 1,102 | -0.161% | |
| 2026-09-16 | 24.80 | 24.80 | 24.58 | 24.79 | +0.344% | 4,575 | +0.202% | |
| 2026-09-15 | 24.99 | 24.99 | 24.58 | 24.70 | -1.789% | 7,369 | +0.547% | Div $0.484 |
| 2026-09-14 | 25.10 | 25.20 | 25.07 | 25.15 | +0.159% | 6,022 | -1.252% | |
| 2026-09-11 | 25.19 | 25.19 | 25.10 | 25.11 | +0.320% | 2,545 | -1.095% | |
| 2026-09-10 | 25.19 | 25.19 | 25.03 | 25.03 | -0.239% | 8,966 | -0.779% | |
| 2026-09-09 | 25.19 | 25.19 | 25.03 | 25.09 | 0.000% | 1,445 | -1.016% | |
| 2026-09-08 | 25.02 | 25.12 | 25.02 | 25.09 | +0.260% | 4,080 | -1.016% | |
| 2026-09-04 | 25.00 | 25.14 | 24.99 | 25.02 | +0.060% | 7,878 | -0.759% | |
| 2026-09-03 | 25.00 | 25.05 | 25.00 | 25.01 | +0.321% | 6,044 | -0.700% | |
| 2026-09-02 | 25.01 | 25.05 | 24.93 | 24.93 | -0.479% | 4,705 | -0.381% | |
| 2026-09-01 | 25.03 | 25.10 | 25.03 | 25.05 | -0.120% | 2,047 | -0.858% | |
| 2026-08-31 | 24.93 | 25.17 | 24.93 | 25.08 | +0.238% | 6,368 | -0.977% | |
| 2026-08-28 | 24.94 | 25.07 | 24.93 | 25.02 | +0.082% | 2,965 | -0.741% | |
| 2026-08-27 | 25.04 | 25.04 | 24.96 | 25.00 | -0.060% | 1,363 | -0.660% | |
| 2026-08-25 | 25.64 | 25.64 | 24.91 | 25.02 | +0.100% | 16,968 | -0.720% | |
| 2026-08-24 | 24.90 | 24.99 | 24.90 | 24.99 | +0.040% | 2,366 | -0.620% | |
| 2026-08-21 | 24.82 | 24.98 | 24.82 | 24.98 | +0.483% | 3,508 | -0.580% | |
| 2026-08-20 | 24.88 | 24.92 | 24.84 | 24.86 | -0.161% | 3,880 | -0.101% | |
| 2026-08-19 | 24.82 | 24.90 | 24.81 | 24.90 | +0.505% | 4,177 | -0.261% | |
| 2026-08-18 | 24.72 | 24.82 | 24.71 | 24.77 | -0.282% | 12,250 | +0.242% | |
| 2026-08-17 | 24.86 | 24.86 | 24.74 | 24.84 | +0.424% | 9,412 | -0.040% | |
| 2026-08-14 | 24.80 | 24.88 | 24.74 | 24.74 | -0.161% | 8,464 | +0.384% | |
| 2026-08-13 | 24.97 | 24.97 | 24.76 | 24.78 | -0.323% | 13,193 | +0.222% | |
| 2026-08-12 | 24.93 | 24.94 | 24.85 | 24.86 | +0.042% | 3,953 | -0.102% | |
| 2026-08-11 | 24.94 | 24.94 | 24.84 | 24.85 | +0.081% | 3,632 | -0.060% | |
| 2026-08-10 | 24.73 | 24.83 | 24.73 | 24.83 | +0.404% | 3,528 | +0.021% | |
| 2026-08-07 | 24.75 | 24.87 | 24.73 | 24.73 | +0.121% | 19,642 | +0.425% | |
| 2026-08-06 | 24.81 | 24.85 | 24.70 | 24.70 | -0.604% | 17,893 | +0.547% | |
| 2026-08-05 | 25.00 | 25.09 | 24.85 | 24.85 | -0.634% | 5,691 | -0.060% | |
| 2026-08-04 | 25.02 | 25.02 | 25.00 | 25.01 | +0.034% | 1,377 | -0.694% | |
| 2026-08-03 | 25.04 | 25.06 | 24.98 | 25.00 | -0.080% | 11,473 | -0.660% | |
| 2026-07-31 | 24.99 | 25.02 | 24.94 | 25.02 | +0.421% | 15,668 | -0.739% | |
| 2026-07-30 | 24.90 | 24.97 | 24.86 | 24.91 | -0.060% | 3,634 | -0.321% | |
| 2026-07-29 | 24.91 | 24.98 | 24.78 | 24.93 | +0.687% | 3,977 | -0.381% | |
| 2026-07-28 | 24.86 | 24.94 | 24.73 | 24.76 | -0.302% | 6,031 | +0.303% | |
| 2026-07-27 | 24.82 | 24.87 | 24.76 | 24.84 | -0.421% | 2,500 | 0.000% | |
| 2026-07-24 | 24.71 | 24.98 | 24.71 | 24.94 | +0.281% | 4,042 | -0.421% | |
| 2026-07-23 | 24.85 | 24.87 | 24.79 | 24.87 | +0.040% | 3,598 | -0.141% | |
| 2026-07-22 | 24.87 | 24.88 | 24.86 | 24.86 | -0.161% | 7,129 | -0.101% | |
| 2026-07-21 | 24.93 | 24.95 | 24.90 | 24.90 | 0.000% | 14,721 | -0.261% | |
| 2026-07-20 | 24.93 | 25.00 | 24.90 | 24.90 | -0.439% | 6,767 | -0.261% | |
| 2026-07-17 | 24.93 | 25.01 | 24.85 | 25.01 | +0.280% | 12,380 | -0.700% | |
| 2026-07-16 | 24.98 | 25.00 | 24.88 | 24.94 | +0.161% | 7,342 | -0.422% | |
| 2026-07-15 | 24.95 | 24.95 | 24.90 | 24.90 | -0.040% | 11,185 | -0.261% | |
| 2026-07-14 | 24.92 | 24.99 | 24.90 | 24.91 | +0.454% | 4,117 | -0.301% | |
| 2026-07-13 | 24.80 | 24.80 | 24.76 | 24.80 | -0.372% | 4,043 | +0.151% | |
| 2026-07-10 | 24.83 | 24.89 | 24.80 | 24.89 | +0.489% | 13,552 | -0.221% | |
| 2026-07-09 | 24.73 | 24.77 | 24.73 | 24.77 | +0.442% | 3,976 | +0.266% | |
| 2026-07-08 | 24.95 | 24.99 | 24.63 | 24.66 | -1.360% | 30,007 | +0.710% | |
| 2026-07-07 | 24.90 | 25.00 | 24.89 | 25.00 | +0.461% | 14,923 | -0.660% | |
| 2026-07-06 | 24.69 | 24.89 | 24.69 | 24.89 | +0.975% | 5,982 | -0.203% | |
| 2026-07-02 | 24.76 | 24.76 | 24.59 | 24.64 | -1.024% | 11,598 | +0.771% | |
| 2026-07-01 | 24.90 | 25.00 | 24.60 | 24.90 | 0.000% | 18,665 | -0.261% | |
| 2026-06-30 | 24.73 | 24.91 | 24.68 | 24.90 | +0.851% | 29,554 | -0.261% | |
| 2026-06-29 | 24.77 | 24.77 | 24.56 | 24.69 | +0.244% | 3,282 | +0.587% | |
| 2026-06-26 | 24.76 | 24.76 | 24.63 | 24.63 | -0.324% | 1,792 | +0.832% | |
| 2026-06-25 | 24.73 | 24.73 | 24.71 | 24.71 | -0.403% | 2,249 | +0.506% | |
| 2026-06-24 | 24.76 | 24.81 | 24.75 | 24.81 | +0.283% | 998 | +0.101% | |
| 2026-06-23 | 24.71 | 24.75 | 24.71 | 24.74 | +0.081% | 5,935 | +0.384% | |
| 2026-06-22 | 24.78 | 24.78 | 24.72 | 24.72 | -0.563% | 3,390 | +0.465% | |
| 2026-06-18 | 24.70 | 24.86 | 24.70 | 24.86 | +0.648% | 3,689 | -0.101% | |
| 2026-06-17 | 24.73 | 24.76 | 24.68 | 24.70 | +0.081% | 2,141 | +0.547% | |
| 2026-06-16 | 24.89 | 24.89 | 24.56 | 24.68 | -0.202% | 6,783 | +0.628% | |
| 2026-06-15 | 24.70 | 24.86 | 24.66 | 24.73 | -1.120% | 4,370 | +0.425% | Div $0.482 |
| 2026-06-12 | 25.10 | 25.10 | 24.98 | 25.01 | -0.100% | 4,483 | -0.700% | |
| 2026-06-11 | 25.02 | 25.09 | 24.99 | 25.04 | -0.060% | 5,027 | -0.799% | |
| 2026-06-10 | 24.96 | 25.08 | 24.96 | 25.05 | -0.080% | 2,309 | -0.858% | |
| 2026-06-09 | 25.05 | 25.07 | 25.05 | 25.07 | -0.080% | 6,362 | -0.937% | |
| 2026-06-08 | 25.02 | 25.09 | 24.97 | 25.09 | +0.340% | 4,473 | -1.016% | |
| 2026-06-05 | 25.03 | 25.05 | 24.96 | 25.00 | -0.100% | 1,781 | -0.680% | |
| 2026-06-04 | 25.00 | 25.05 | 25.00 | 25.03 | 0.000% | 3,028 | -0.779% | |
| 2026-06-03 | 25.00 | 25.05 | 24.95 | 25.03 | +0.120% | 2,657 | -0.779% | |
| 2026-06-02 | 25.03 | 25.05 | 25.00 | 25.00 | -0.239% | 3,806 | -0.660% | |
| 2026-06-01 | 24.90 | 25.07 | 24.90 | 25.06 | +0.764% | 2,200 | -0.898% | |
| 2026-05-29 | 25.10 | 25.10 | 24.80 | 24.87 | -0.857% | 27,044 | -0.141% | |
| 2026-05-28 | 25.10 | 25.10 | 25.09 | 25.09 | -0.040% | 2,548 | -0.997% | |
| 2026-05-27 | 25.08 | 25.10 | 25.07 | 25.09 | -0.100% | 4,295 | -1.036% | |
| 2026-05-26 | 25.01 | 25.12 | 25.01 | 25.12 | +0.239% | 5,104 | -1.135% | |
| 2026-05-22 | 25.03 | 25.14 | 25.00 | 25.06 | +0.239% | 8,273 | -0.898% | |
| 2026-05-21 | 25.01 | 25.05 | 25.00 | 25.00 | -0.119% | 5,320 | -0.661% | |
| 2026-05-20 | 25.05 | 25.05 | 25.03 | 25.03 | -0.279% | 1,420 | -0.779% | |
| 2026-05-19 | 24.95 | 25.10 | 24.95 | 25.10 | +0.400% | 2,483 | -1.056% | |
| 2026-05-18 | 24.99 | 25.10 | 24.99 | 25.00 | -0.359% | 4,614 | -0.660% | |
| 2026-05-15 | 25.08 | 25.09 | 25.08 | 25.09 | +0.275% | 1,988 | -1.016% | |
| 2026-05-14 | 25.10 | 25.10 | 25.02 | 25.02 | -0.215% | 3,648 | -0.744% | |
| 2026-05-13 | 25.09 | 25.09 | 25.07 | 25.07 | -0.060% | 926 | -0.957% | |
| 2026-05-12 | 25.03 | 25.09 | 25.03 | 25.09 | +0.040% | 4,255 | -1.016% | |
| 2026-05-11 | 25.05 | 25.08 | 25.05 | 25.08 | +0.521% | 9,762 | -0.977% | |
| 2026-05-08 | 25.06 | 25.06 | 24.95 | 24.95 | -0.399% | 10,384 | -0.461% | |
| 2026-05-07 | 25.04 | 25.05 | 25.00 | 25.05 | +0.078% | 5,659 | -0.858% | |
| 2026-05-06 | 25.04 | 25.04 | 25.01 | 25.03 | +0.042% | 2,822 | -0.781% | |
| 2026-05-05 | 25.01 | 25.04 | 25.01 | 25.02 | +0.080% | 7,060 | -0.739% | |
| 2026-05-04 | 24.99 | 25.02 | 24.99 | 25.00 | +0.120% | 6,922 | -0.660% | |
| 2026-05-01 | 24.95 | 24.97 | 24.95 | 24.97 | -0.120% | 591 | -0.541% | |
| 2026-04-30 | 24.90 | 25.01 | 24.90 | 25.00 | -0.024% | 2,053 | -0.660% | |
| 2026-04-29 | 25.01 | 25.01 | 25.00 | 25.01 | +0.024% | 4,454 | -0.684% | |
| 2026-04-28 | 24.97 | 25.01 | 24.97 | 25.00 | +0.020% | 3,109 | -0.660% | |
| 2026-04-27 | 24.94 | 25.01 | 24.94 | 25.00 | -0.020% | 2,807 | -0.640% | |
| 2026-04-24 | 24.95 | 25.00 | 24.94 | 25.00 | +0.120% | 4,700 | -0.660% | |
| 2026-04-23 | 24.92 | 24.97 | 24.92 | 24.97 | +0.282% | 1,614 | -0.541% | |
| 2026-04-22 | 24.89 | 24.90 | 24.85 | 24.90 | +0.160% | 6,880 | -0.261% | |
| 2026-04-21 | 24.90 | 24.90 | 24.85 | 24.86 | -0.160% | 6,344 | -0.101% | |
| 2026-04-20 | 24.90 | 24.90 | 24.85 | 24.90 | -0.000% | 4,593 | -0.261% | |
| 2026-04-17 | 24.82 | 24.95 | 24.82 | 24.90 | +0.322% | 10,120 | -0.261% | |
| 2026-04-16 | 24.85 | 24.94 | 24.75 | 24.82 | -0.357% | 5,921 | +0.060% | |
| 2026-04-15 | 24.96 | 25.01 | 24.86 | 24.91 | -0.164% | 15,890 | -0.297% | |
| 2026-04-14 | 24.90 | 24.98 | 24.90 | 24.95 | +0.727% | 11,831 | -0.461% | |
| 2026-04-13 | 24.95 | 24.95 | 24.76 | 24.77 | 0.000% | 4,642 | +0.262% | |
| 2026-04-10 | 24.87 | 24.87 | 24.75 | 24.77 | -0.322% | 2,965 | +0.262% | |
| 2026-04-09 | 24.84 | 24.93 | 24.75 | 24.85 | +0.485% | 8,079 | -0.060% | |
| 2026-04-08 | 24.75 | 24.82 | 24.73 | 24.73 | +0.121% | 8,738 | +0.425% | |
| 2026-04-07 | 24.72 | 24.72 | 24.68 | 24.70 | -0.202% | 4,641 | +0.547% | |
| 2026-04-06 | 24.57 | 24.77 | 24.57 | 24.75 | -0.040% | 2,012 | +0.343% | |
| 2026-04-02 | 24.50 | 24.77 | 24.50 | 24.76 | +0.855% | 3,782 | +0.303% | |
| 2026-04-01 | 24.69 | 24.69 | 24.48 | 24.55 | +0.409% | 2,331 | +1.161% | |
| 2026-03-31 | 24.50 | 24.55 | 24.10 | 24.45 | -0.204% | 16,806 | +1.575% | |
| 2026-03-30 | 24.88 | 24.88 | 24.44 | 24.50 | -0.890% | 26,133 | +1.367% | |
| 2026-03-27 | 24.78 | 24.87 | 24.70 | 24.72 | -0.222% | 1,587 | +0.465% | |
| 2026-03-26 | 24.78 | 24.81 | 24.65 | 24.77 | -0.622% | 10,190 | +0.242% | |
| 2026-03-25 | 24.89 | 24.94 | 24.80 | 24.93 | +0.809% | 18,171 | -0.381% | |
| 2026-03-24 | 24.76 | 24.86 | 24.71 | 24.73 | +0.774% | 7,217 | +0.425% | |
| 2026-03-23 | 24.78 | 24.88 | 24.54 | 24.54 | +0.327% | 5,682 | +1.202% | |
| 2026-03-20 | 24.84 | 24.84 | 24.45 | 24.46 | -1.569% | 8,087 | +1.533% | |
| 2026-03-19 | 24.89 | 24.89 | 24.80 | 24.85 | +0.020% | 2,531 | -0.060% | |
| 2026-03-18 | 24.90 | 24.90 | 24.81 | 24.84 | +0.181% | 2,478 | -0.040% | |
| 2026-03-17 | 24.93 | 24.94 | 24.79 | 24.80 | -0.482% | 7,871 | +0.141% | |
| 2026-03-16 | 24.54 | 25.05 | 24.54 | 24.92 | +1.301% | 29,425 | -0.341% | |
| 2026-03-13 | 24.80 | 24.80 | 24.57 | 24.60 | -1.757% | 15,416 | +0.955% | Div $0.470 |
| 2026-03-12 | 25.14 | 25.21 | 25.00 | 25.04 | -0.714% | 6,728 | -0.819% | |
| 2026-03-11 | 25.27 | 25.27 | 25.12 | 25.22 | +0.318% | 3,637 | -1.527% | |
| 2026-03-10 | 25.11 | 25.21 | 25.11 | 25.14 | 0.000% | 4,733 | -1.213% | |
| 2026-03-09 | 25.09 | 25.14 | 25.01 | 25.14 | -0.396% | 11,121 | -1.213% | |
| 2026-03-06 | 25.11 | 25.24 | 25.08 | 25.24 | +0.079% | 2,169 | -1.605% | |
| 2026-03-05 | 25.16 | 25.22 | 25.10 | 25.22 | +0.040% | 3,881 | -1.527% | |
| 2026-03-04 | 25.17 | 25.22 | 25.06 | 25.21 | +0.498% | 2,648 | -1.488% | |
| 2026-03-03 | 25.25 | 25.25 | 25.05 | 25.09 | -0.258% | 12,240 | -0.997% | |
| 2026-03-02 | 25.10 | 25.25 | 25.10 | 25.15 | -0.179% | 5,852 | -1.252% | |
| 2026-02-27 | 25.15 | 25.20 | 25.08 | 25.20 | +0.378% | 38,407 | -1.429% | |
| 2026-02-26 | 25.00 | 25.18 | 24.95 | 25.10 | +0.360% | 10,031 | -1.056% | |
| 2026-02-25 | 25.13 | 25.20 | 25.00 | 25.01 | +0.080% | 10,770 | -0.700% | |
| 2026-02-24 | 24.96 | 25.17 | 24.96 | 24.99 | -0.040% | 5,018 | -0.620% | |
| 2026-02-23 | 25.10 | 25.11 | 25.00 | 25.00 | -0.200% | 5,362 | -0.660% | |
| 2026-02-20 | 25.13 | 25.13 | 25.01 | 25.05 | -0.199% | 2,805 | -0.858% | |
| 2026-02-19 | 25.08 | 25.10 | 25.05 | 25.10 | +0.400% | 1,579 | -1.056% | |
| 2026-02-18 | 25.14 | 25.15 | 25.00 | 25.00 | -0.636% | 15,642 | -0.660% | |
| 2026-02-17 | 25.19 | 25.19 | 25.04 | 25.16 | +0.359% | 7,420 | -1.292% | |
| 2026-02-13 | 25.10 | 25.20 | 25.05 | 25.07 | +0.240% | 9,299 | -0.937% | |
| 2026-02-12 | 25.14 | 25.14 | 25.01 | 25.01 | -0.120% | 8,770 | -0.700% | |
| 2026-02-11 | 25.05 | 25.15 | 25.00 | 25.04 | -0.040% | 11,437 | -0.819% | |
| 2026-02-10 | 25.15 | 25.18 | 25.05 | 25.05 | -0.358% | 18,101 | -0.858% | |
| 2026-02-09 | 25.22 | 25.26 | 25.09 | 25.14 | -0.198% | 7,306 | -1.213% | |
| 2026-02-06 | 25.19 | 25.20 | 25.16 | 25.19 | +0.359% | 17,260 | -1.409% | |
| 2026-02-05 | 25.25 | 25.25 | 25.10 | 25.10 | -0.306% | 4,869 | -1.056% | |
| 2026-02-04 | 25.12 | 25.21 | 25.09 | 25.18 | +0.347% | 13,457 | -1.358% | |
| 2026-02-03 | 25.13 | 25.13 | 25.08 | 25.09 | -0.080% | 4,017 | -1.016% | |
| 2026-02-02 | 25.17 | 25.19 | 25.08 | 25.11 | -0.238% | 7,893 | -1.095% | |
| 2026-01-30 | 25.15 | 25.17 | 25.10 | 25.17 | +0.479% | 6,091 | -1.331% | |
| 2026-01-29 | 25.02 | 25.17 | 25.02 | 25.05 | -0.080% | 3,319 | -0.858% | |
| 2026-01-28 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 514 | -0.937% | |
| 2026-01-27 | 25.09 | 25.18 | 25.02 | 25.07 | -0.120% | 5,722 | -0.937% | |
| 2026-01-26 | 25.03 | 25.14 | 25.03 | 25.10 | +0.200% | 3,388 | -1.057% | |
| 2026-01-23 | 25.05 | 25.09 | 25.00 | 25.05 | -0.199% | 9,936 | -0.858% | |
| 2026-01-22 | 25.15 | 25.17 | 25.02 | 25.10 | -0.040% | 12,390 | -1.056% | |
| 2026-01-21 | 25.14 | 25.16 | 25.10 | 25.11 | -0.790% | 6,350 | -1.095% | |
| 2026-01-20 | 25.15 | 25.31 | 25.15 | 25.31 | -0.002% | 1,186 | -1.877% | |
| 2026-01-16 | 25.24 | 25.31 | 25.16 | 25.31 | +0.042% | 4,429 | -1.879% | |
| 2026-01-15 | 25.26 | 25.30 | 25.15 | 25.30 | +0.158% | 928 | -1.838% | |
| 2026-01-14 | 25.18 | 25.34 | 25.12 | 25.26 | +0.597% | 1,948 | -1.683% | |
| 2026-01-13 | 25.37 | 25.37 | 25.11 | 25.11 | -0.907% | 641 | -1.095% | |
| 2026-01-12 | 25.08 | 25.34 | 25.08 | 25.34 | +0.237% | 678 | -1.993% | |
| 2026-01-09 | 25.20 | 25.28 | 25.06 | 25.28 | +0.517% | 3,776 | -1.760% | |
| 2026-01-08 | 25.10 | 25.20 | 25.10 | 25.15 | +0.210% | 3,570 | -1.252% | |
| 2026-01-07 | 25.01 | 25.15 | 25.01 | 25.10 | -0.010% | 4,630 | -1.046% | |
| 2026-01-06 | 25.07 | 25.10 | 24.90 | 25.10 | +0.480% | 9,866 | -1.056% | |
| 2026-01-05 | 25.10 | 25.10 | 24.95 | 24.98 | -0.399% | 10,304 | -0.580% | |
| 2026-01-02 | 25.10 | 25.16 | 24.93 | 25.08 | -1.376% | 18,082 | -0.977% | |
| 2025-12-31 | 25.19 | 25.43 | 25.08 | 25.43 | +1.355% | 4,447 | -2.340% | |
| 2025-12-30 | 25.05 | 25.30 | 25.05 | 25.09 | -0.869% | 4,484 | -1.016% | |
| 2025-12-29 | 25.18 | 25.31 | 25.18 | 25.31 | +0.796% | 2,341 | -1.877% | |
| 2025-12-26 | 25.10 | 25.15 | 25.10 | 25.11 | +0.120% | 1,883 | -1.095% | |
| 2025-12-24 | 25.08 | 25.08 | 25.08 | 25.08 | +0.160% | 271 | -0.977% | |
| 2025-12-23 | 25.13 | 25.24 | 24.80 | 25.04 | -0.516% | 8,094 | -0.819% | |
| 2025-12-22 | 25.08 | 25.31 | 24.97 | 25.17 | +0.439% | 7,489 | -1.331% | |
| 2025-12-19 | 25.16 | 25.18 | 25.06 | 25.06 | -0.060% | 3,818 | -0.898% | |
| 2025-12-18 | 25.15 | 25.15 | 25.00 | 25.07 | -0.282% | 1,360 | -0.957% | |
| 2025-12-17 | 25.03 | 25.15 | 24.96 | 25.15 | +0.704% | 2,531 | -1.236% | |
| 2025-12-16 | 25.14 | 25.14 | 24.97 | 24.97 | -0.739% | 2,435 | -0.541% | |
| 2025-12-15 | 24.92 | 25.16 | 24.89 | 25.16 | -0.687% | 2,249 | -1.276% | Div $0.496 |
| 2025-12-12 | 25.30 | 25.33 | 25.30 | 25.33 | -0.315% | 767 | -1.954% | |
| 2025-12-11 | 25.45 | 25.59 | 25.38 | 25.41 | -0.157% | 4,992 | -2.263% | |
| 2025-12-10 | 25.30 | 25.45 | 25.30 | 25.45 | +0.315% | 2,439 | -2.417% | |
| 2025-12-09 | 25.27 | 25.37 | 25.27 | 25.37 | +0.611% | 348 | -2.109% | |
| 2025-12-08 | 25.40 | 25.44 | 25.12 | 25.22 | -0.740% | 5,762 | -1.511% | |
| 2025-12-05 | 25.34 | 25.40 | 25.24 | 25.40 | +0.055% | 2,031 | -2.240% | |
| 2025-12-04 | 25.20 | 25.40 | 25.20 | 25.39 | -0.157% | 1,417 | -2.186% | |
| 2025-12-03 | 25.40 | 25.46 | 25.40 | 25.43 | +0.316% | 1,990 | -2.340% | |
| 2025-12-02 | 25.04 | 25.36 | 25.04 | 25.35 | +0.027% | 1,433 | -2.032% | |
| 2025-12-01 | 25.32 | 25.40 | 25.26 | 25.34 | +0.269% | 1,528 | -2.005% | |
| 2025-11-28 | 25.28 | 25.28 | 25.28 | 25.28 | +0.099% | 1,484 | -1.741% | |
| 2025-11-26 | 25.24 | 25.38 | 25.18 | 25.25 | +0.218% | 2,616 | -1.644% | |
| 2025-11-25 | 25.18 | 25.34 | 25.18 | 25.20 | -0.099% | 4,601 | -1.429% | |
| 2025-11-24 | 25.21 | 25.32 | 25.21 | 25.22 | +0.679% | 2,622 | -1.527% | |
| 2025-11-21 | 24.93 | 25.21 | 24.93 | 25.05 | +0.764% | 5,959 | -0.858% | |
| 2025-11-20 | 25.14 | 25.14 | 24.86 | 24.86 | -0.680% | 4,505 | -0.101% | |
| 2025-11-19 | 25.07 | 25.10 | 25.02 | 25.03 | -0.449% | 2,983 | -0.779% | |
| 2025-11-18 | 25.10 | 25.19 | 25.08 | 25.14 | +0.531% | 2,407 | -1.225% | |
| 2025-11-17 | 25.00 | 25.07 | 25.00 | 25.01 | -0.239% | 5,174 | -0.700% | |
| 2025-11-14 | 25.11 | 25.11 | 24.98 | 25.07 | +0.360% | 5,954 | -0.937% | |
| 2025-11-13 | 25.10 | 25.10 | 24.97 | 24.98 | -0.399% | 5,515 | -0.580% | |
| 2025-11-12 | 25.07 | 25.11 | 25.07 | 25.08 | +0.375% | 1,452 | -0.977% | |
| 2025-11-11 | 24.97 | 25.01 | 24.89 | 24.99 | -0.055% | 8,537 | -0.605% | |
| 2025-11-10 | 24.94 | 25.00 | 24.77 | 25.00 | +0.929% | 7,630 | -0.660% | |
| 2025-11-07 | 24.89 | 24.89 | 24.59 | 24.77 | -0.402% | 9,279 | +0.262% | |
| 2025-11-06 | 25.03 | 25.05 | 24.87 | 24.87 | -1.285% | 9,145 | -0.141% | |
| 2025-11-05 | 25.00 | 25.20 | 25.00 | 25.19 | +1.018% | 1,931 | -1.424% | |
| 2025-11-04 | 25.00 | 25.09 | 24.74 | 24.94 | -0.399% | 11,147 | -0.421% | |
| 2025-11-03 | 25.10 | 25.26 | 25.04 | 25.04 | -0.832% | 4,018 | -0.819% | |
| 2025-10-31 | 25.35 | 25.35 | 25.20 | 25.25 | -0.590% | 2,367 | -1.644% | |
| 2025-10-30 | 25.12 | 25.40 | 25.10 | 25.40 | +1.187% | 2,002 | -2.224% | |
| 2025-10-29 | 25.34 | 25.34 | 25.10 | 25.10 | +0.048% | 8,264 | -1.064% | |
| 2025-10-28 | 25.25 | 25.55 | 25.09 | 25.09 | -0.239% | 2,340 | -1.016% | |
| 2025-10-27 | 25.10 | 25.40 | 25.05 | 25.15 | +0.040% | 3,006 | -1.252% | |
| 2025-10-24 | 25.08 | 25.14 | 24.95 | 25.14 | +0.596% | 8,423 | -1.213% | |
| 2025-10-23 | 25.01 | 25.11 | 24.99 | 24.99 | -0.672% | 7,214 | -0.624% | |
| 2025-10-22 | 25.10 | 25.22 | 25.10 | 25.16 | -0.317% | 3,584 | -1.292% | |
| 2025-10-21 | 25.08 | 25.24 | 25.08 | 25.24 | +0.798% | 7,666 | -1.605% | |
| 2025-10-20 | 24.95 | 25.12 | 24.95 | 25.04 | +0.180% | 5,305 | -0.819% | |
| 2025-10-17 | 24.83 | 25.00 | 24.82 | 25.00 | +0.543% | 8,175 | -0.640% | |
| 2025-10-16 | 25.15 | 25.15 | 24.51 | 24.86 | -0.763% | 7,741 | -0.101% | |
| 2025-10-15 | 24.98 | 25.10 | 24.80 | 25.05 | -0.333% | 11,994 | -0.863% | |
| 2025-10-14 | 25.01 | 25.14 | 24.95 | 25.14 | +0.500% | 5,390 | -1.194% | |
| 2025-10-13 | 25.10 | 25.10 | 25.01 | 25.01 | -0.359% | 4,912 | -0.700% | |
| 2025-10-10 | 25.11 | 25.16 | 25.10 | 25.10 | -0.338% | 2,511 | -1.056% | |
| 2025-10-09 | 25.11 | 25.18 | 25.11 | 25.18 | +0.219% | 1,280 | -1.390% | |
| 2025-10-08 | 25.13 | 25.13 | 25.10 | 25.13 | -0.119% | 3,710 | -1.174% | |
| 2025-10-07 | 25.10 | 25.16 | 25.10 | 25.16 | +0.239% | 10,174 | -1.292% | |
| 2025-10-06 | 25.10 | 25.13 | 25.10 | 25.10 | -0.079% | 1,062 | -1.056% | |
| 2025-10-03 | 25.12 | 25.15 | 25.10 | 25.12 | +0.040% | 6,664 | -1.135% | |
| 2025-10-02 | 25.13 | 25.15 | 25.10 | 25.11 | 0.000% | 2,914 | -1.095% | |
| 2025-10-01 | 25.18 | 25.19 | 25.10 | 25.11 | -0.397% | 11,794 | -1.095% | |
| 2025-09-30 | 25.18 | 25.27 | 25.10 | 25.21 | +0.389% | 4,451 | -1.488% | |
| 2025-09-29 | 25.20 | 25.40 | 25.10 | 25.11 | +0.045% | 7,536 | -1.104% | |
| 2025-09-26 | 25.18 | 25.20 | 25.10 | 25.10 | -0.313% | 3,911 | -1.060% | |
| 2025-09-25 | 25.10 | 25.18 | 25.10 | 25.18 | +0.238% | 7,380 | -1.370% | |
| 2025-09-24 | 25.11 | 25.12 | 25.08 | 25.12 | -0.020% | 2,773 | -1.135% | |
| 2025-09-23 | 25.11 | 25.13 | 25.07 | 25.13 | -0.043% | 2,594 | -1.154% | |
| 2025-09-22 | 25.10 | 25.14 | 25.05 | 25.14 | +0.103% | 5,015 | -1.197% | |
| 2025-09-19 | 25.16 | 25.16 | 25.11 | 25.11 | +0.280% | 2,194 | -1.095% | |
| 2025-09-18 | 25.03 | 25.11 | 25.03 | 25.04 | +0.050% | 7,337 | -0.819% | |
| 2025-09-17 | 25.10 | 25.10 | 25.00 | 25.03 | -0.170% | 7,084 | -0.769% | |
| 2025-09-16 | 25.15 | 25.17 | 24.99 | 25.07 | -0.358% | 18,429 | -0.937% | |
| 2025-09-15 | 25.01 | 25.16 | 25.01 | 25.16 | -1.526% | 5,324 | -1.292% | Div $0.520 |
| 2025-09-11 | 25.50 | 25.70 | 25.41 | 25.55 | -0.273% | 5,220 | -2.798% | |
| 2025-09-10 | 25.52 | 25.74 | 25.50 | 25.62 | +0.117% | 3,649 | -3.064% | |
| 2025-09-09 | 25.29 | 25.59 | 25.29 | 25.59 | +1.347% | 2,762 | -2.950% | |
| 2025-09-08 | 25.17 | 25.71 | 25.17 | 25.25 | +0.059% | 8,241 | -1.644% | |
| 2025-09-05 | 25.23 | 25.30 | 25.22 | 25.23 | +0.139% | 7,340 | -1.585% | |
| 2025-09-04 | 25.20 | 25.28 | 25.18 | 25.20 | +0.040% | 11,092 | -1.448% | |
| 2025-09-03 | 25.10 | 25.20 | 24.98 | 25.19 | +0.679% | 16,950 | -1.409% | |
| 2025-09-02 | 24.93 | 25.32 | 24.93 | 25.02 | +0.401% | 26,811 | -0.739% | |
| 2025-08-29 | 25.12 | 25.41 | 24.78 | 24.92 | -1.111% | 55,410 | -0.341% | |
| 2025-08-28 | 25.18 | 25.33 | 25.18 | 25.20 | -0.079% | 3,346 | -1.448% | |
| 2025-08-27 | 25.18 | 25.22 | 25.17 | 25.22 | +0.079% | 1,299 | -1.527% | |
| 2025-08-26 | 25.19 | 25.30 | 25.15 | 25.20 | -0.079% | 2,861 | -1.448% | |
| 2025-08-25 | 25.19 | 25.52 | 25.19 | 25.22 | +0.079% | 6,435 | -1.527% | |
| 2025-08-22 | 25.17 | 25.30 | 25.17 | 25.20 | +0.119% | 6,637 | -1.448% | |
| 2025-08-21 | 25.20 | 25.20 | 25.05 | 25.17 | +0.183% | 3,710 | -1.331% | |
| 2025-08-20 | 25.16 | 25.16 | 25.02 | 25.12 | -0.143% | 6,387 | -1.150% | |
| 2025-08-19 | 25.07 | 25.16 | 25.00 | 25.16 | +0.399% | 11,513 | -1.292% | |
| 2025-08-18 | 24.99 | 25.14 | 24.99 | 25.06 | +0.040% | 7,103 | -0.898% | |
| 2025-08-15 | 25.00 | 25.10 | 25.00 | 25.05 | -0.199% | 1,223 | -0.858% | |
| 2025-08-14 | 25.00 | 25.16 | 25.00 | 25.10 | +0.012% | 1,815 | -1.056% | |
| 2025-08-13 | 25.09 | 25.15 | 25.09 | 25.10 | +0.028% | 5,265 | -1.044% | |
| 2025-08-12 | 25.00 | 25.13 | 25.00 | 25.09 | +0.440% | 4,721 | -1.016% | |
| 2025-08-11 | 25.11 | 25.18 | 24.98 | 24.98 | -0.438% | 4,950 | -0.580% | |
| 2025-08-08 | 25.05 | 25.14 | 25.05 | 25.09 | +0.160% | 2,391 | -1.016% | |
| 2025-08-07 | 25.18 | 25.18 | 25.05 | 25.05 | -0.040% | 1,322 | -0.858% | |
| 2025-08-06 | 25.16 | 25.17 | 25.05 | 25.06 | -0.397% | 4,852 | -0.898% | |
| 2025-08-05 | 25.25 | 25.25 | 25.14 | 25.16 | -0.041% | 5,075 | -1.292% | |
| 2025-08-04 | 25.20 | 25.28 | 25.14 | 25.17 | -0.039% | 9,308 | -1.332% | |
| 2025-08-01 | 25.18 | 25.20 | 25.13 | 25.18 | +0.079% | 4,241 | -1.370% | |
| 2025-07-31 | 25.10 | 25.18 | 24.99 | 25.16 | +0.640% | 39,068 | -1.292% | |
| 2025-07-30 | 25.00 | 25.10 | 24.97 | 25.00 | -0.359% | 8,673 | -0.660% | |
| 2025-07-29 | 25.11 | 25.13 | 25.00 | 25.09 | +0.160% | 3,646 | -1.016% | |
| 2025-07-28 | 25.05 | 25.15 | 24.95 | 25.05 | +0.240% | 14,172 | -0.858% | |
| 2025-07-25 | 25.11 | 25.15 | 24.95 | 24.99 | -0.438% | 10,674 | -0.620% | |
| 2025-07-24 | 25.01 | 25.12 | 25.01 | 25.10 | -0.199% | 3,008 | -1.056% | |
| 2025-07-23 | 25.10 | 25.15 | 25.01 | 25.15 | +0.478% | 9,105 | -1.252% | |
| 2025-07-22 | 25.00 | 25.10 | 24.98 | 25.03 | +0.121% | 6,604 | -0.780% | |
| 2025-07-21 | 25.00 | 25.10 | 25.00 | 25.00 | +0.321% | 5,879 | -0.660% | |
| 2025-07-18 | 24.97 | 25.12 | 24.87 | 24.92 | +0.483% | 2,651 | -0.341% | |
| 2025-07-17 | 25.02 | 25.11 | 24.80 | 24.80 | -0.918% | 4,287 | +0.141% | |
| 2025-07-16 | 25.00 | 25.10 | 24.95 | 25.03 | -0.219% | 6,252 | -0.779% | |
| 2025-07-15 | 25.18 | 25.18 | 25.00 | 25.09 | +0.220% | 6,171 | -0.997% | |
| 2025-07-14 | 24.97 | 25.12 | 24.95 | 25.03 | +0.254% | 8,219 | -0.779% | |
| 2025-07-11 | 24.95 | 24.97 | 24.88 | 24.97 | +0.228% | 7,450 | -0.528% | |
| 2025-07-10 | 24.84 | 25.00 | 24.84 | 24.91 | +0.241% | 20,686 | -0.301% | |
| 2025-07-09 | 24.75 | 24.85 | 24.72 | 24.85 | +0.161% | 3,078 | -0.060% | |
| 2025-07-08 | 24.71 | 24.82 | 24.71 | 24.81 | +0.608% | 6,421 | +0.101% | |
| 2025-07-07 | 24.59 | 24.76 | 24.59 | 24.66 | -0.081% | 4,767 | +0.710% | |
| 2025-07-03 | 24.69 | 24.73 | 24.58 | 24.68 | +0.707% | 5,680 | +0.628% | |
| 2025-07-02 | 24.79 | 24.80 | 24.51 | 24.51 | -0.569% | 2,352 | +1.339% | |
| 2025-07-01 | 24.43 | 24.72 | 24.43 | 24.65 | +0.888% | 7,245 | +0.763% | |
| 2025-06-30 | 24.72 | 24.72 | 24.43 | 24.43 | -1.170% | 44,564 | +1.658% | |
| 2025-06-27 | 24.78 | 24.78 | 24.65 | 24.72 | -0.004% | 5,637 | +0.469% | |
| 2025-06-26 | 24.69 | 24.79 | 24.68 | 24.72 | -0.182% | 5,635 | +0.465% | |
| 2025-06-25 | 24.77 | 24.79 | 24.72 | 24.77 | -0.541% | 4,171 | +0.283% | |
| 2025-06-24 | 24.90 | 24.90 | 24.87 | 24.90 | +0.646% | 2,068 | -0.260% | |
| 2025-06-23 | 24.99 | 24.99 | 24.69 | 24.74 | -0.342% | 12,380 | +0.384% | |
| 2025-06-20 | 24.75 | 25.06 | 24.71 | 24.82 | +0.710% | 32,905 | +0.040% | |
| 2025-06-18 | 24.48 | 24.78 | 24.48 | 24.65 | -0.845% | 7,582 | +0.751% | |
| 2025-06-17 | 24.55 | 24.96 | 24.48 | 24.86 | +1.511% | 15,744 | -0.101% | |
| 2025-06-16 | 24.45 | 24.62 | 24.45 | 24.49 | -0.528% | 7,231 | +1.409% | |
| 2025-06-13 | 24.62 | 24.62 | 24.45 | 24.62 | -1.873% | 5,253 | +0.873% | Div $0.514 |
| 2025-06-12 | 25.08 | 25.14 | 25.06 | 25.09 | +0.159% | 7,346 | -1.016% | |
| 2025-06-11 | 25.09 | 25.13 | 25.05 | 25.05 | -0.119% | 6,815 | -0.859% | |
| 2025-06-10 | 25.00 | 25.08 | 25.00 | 25.08 | +0.199% | 11,069 | -0.977% | |
| 2025-06-09 | 24.97 | 25.06 | 24.96 | 25.03 | -0.238% | 4,034 | -0.779% | |
| 2025-06-06 | 24.99 | 25.10 | 24.97 | 25.09 | +0.561% | 3,341 | -1.016% | |
| 2025-06-05 | 25.00 | 25.09 | 24.95 | 24.95 | -0.510% | 7,144 | -0.461% | |
| 2025-06-04 | 25.12 | 25.12 | 24.95 | 25.08 | +0.392% | 6,778 | -0.969% | |
| 2025-06-03 | 25.03 | 25.07 | 24.95 | 24.98 | +0.120% | 6,152 | -0.580% | |
| 2025-06-02 | 25.10 | 25.12 | 24.95 | 24.95 | -0.280% | 8,671 | -0.461% | |
| 2025-05-30 | 25.08 | 25.12 | 25.02 | 25.02 | -0.358% | 7,311 | -0.739% | |
| 2025-05-29 | 25.08 | 25.15 | 25.08 | 25.11 | +0.200% | 7,700 | -1.095% | |
| 2025-05-28 | 25.06 | 25.19 | 25.06 | 25.06 | -0.556% | 5,096 | -0.898% | |
| 2025-05-27 | 25.14 | 25.20 | 25.14 | 25.20 | +0.259% | 5,077 | -1.448% | |
| 2025-05-23 | 25.15 | 25.15 | 25.10 | 25.14 | -0.119% | 3,704 | -1.194% | |
| 2025-05-22 | 25.13 | 25.20 | 25.13 | 25.16 | +0.099% | 2,502 | -1.311% | |
| 2025-05-21 | 25.13 | 25.14 | 25.10 | 25.14 | +0.159% | 1,329 | -1.213% | |
| 2025-05-20 | 25.12 | 25.13 | 25.02 | 25.10 | +0.561% | 6,467 | -1.056% | |
| 2025-05-19 | 25.11 | 25.15 | 24.96 | 24.96 | -0.755% | 5,455 | -0.501% | |
| 2025-05-16 | 25.15 | 25.15 | 25.05 | 25.15 | -0.239% | 1,358 | -1.252% | |
| 2025-05-15 | 25.05 | 25.25 | 25.05 | 25.21 | -0.078% | 1,672 | -1.488% | |
| 2025-05-14 | 25.05 | 25.24 | 25.05 | 25.23 | +0.819% | 4,674 | -1.566% | |
| 2025-05-13 | 25.16 | 25.36 | 24.89 | 25.02 | -0.651% | 9,211 | -0.759% | |
| 2025-05-12 | 25.19 | 25.23 | 25.15 | 25.19 | +0.314% | 3,715 | -1.405% | |
| 2025-05-09 | 25.29 | 25.29 | 25.11 | 25.11 | -0.278% | 1,103 | -1.096% | |
| 2025-05-08 | 25.07 | 25.39 | 25.04 | 25.18 | +0.801% | 6,856 | -1.370% | |
| 2025-05-07 | 25.00 | 25.00 | 24.98 | 24.98 | -0.118% | 1,127 | -0.580% | |
| 2025-05-06 | 24.85 | 25.04 | 24.85 | 25.01 | +0.669% | 3,662 | -0.698% | |
| 2025-05-05 | 25.07 | 25.07 | 24.84 | 24.84 | -0.200% | 923 | -0.033% | |
| 2025-05-02 | 24.99 | 25.08 | 24.83 | 24.89 | -0.028% | 4,775 | -0.233% | |
| 2025-05-01 | 24.88 | 25.02 | 24.68 | 24.90 | +0.040% | 13,277 | -0.261% | |
| 2025-04-30 | 24.55 | 24.98 | 24.55 | 24.89 | +0.728% | 3,041 | -0.221% | |
| 2025-04-29 | 24.72 | 24.90 | 24.65 | 24.71 | +0.203% | 10,604 | +0.506% | |
| 2025-04-28 | 24.46 | 24.75 | 24.28 | 24.66 | +1.523% | 7,619 | +0.710% | |
| 2025-04-25 | 24.40 | 24.46 | 24.21 | 24.29 | +0.124% | 5,736 | +2.244% | |
| 2025-04-24 | 23.91 | 24.49 | 23.91 | 24.26 | +1.506% | 5,572 | +2.370% | |
| 2025-04-23 | 23.96 | 24.18 | 23.81 | 23.90 | +0.378% | 6,065 | +3.912% | |
| 2025-04-22 | 23.91 | 23.96 | 23.76 | 23.81 | +0.975% | 5,548 | +4.305% | |
| 2025-04-21 | 23.78 | 23.94 | 23.54 | 23.58 | -1.236% | 6,080 | +5.322% | |
| 2025-04-17 | 23.82 | 23.95 | 23.75 | 23.88 | +0.147% | 8,205 | +4.021% | |
| 2025-04-16 | 23.78 | 23.99 | 23.78 | 23.84 | +0.676% | 6,000 | +4.174% | |
| 2025-04-15 | 23.70 | 23.89 | 23.45 | 23.68 | -0.084% | 3,431 | +4.878% | |
| 2025-04-14 | 23.74 | 23.90 | 23.22 | 23.70 | +1.935% | 32,862 | +4.789% | |
| 2025-04-11 | 23.60 | 23.65 | 23.25 | 23.25 | -2.720% | 8,396 | +6.817% | |
| 2025-04-10 | 24.00 | 24.26 | 23.75 | 23.90 | 0.000% | 10,282 | +3.912% |