VLYPP
Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series A
stockNASDAQPreferred Stock
Market OpenOct 2, 2026
25.01USD0.000%(0.00)607
21.25Bid28.52Ask7.27SpreadVLYPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.98 | 25.02 | 24.96 | 25.01 | +0.240% | 8,853 | 0.000% | |
| 2026-10-01 | 24.98 | 24.98 | 24.91 | 24.95 | -0.080% | 6,067 | +0.240% | |
| 2026-09-30 | 25.04 | 25.05 | 24.97 | 24.97 | +0.120% | 4,946 | +0.160% | |
| 2026-09-29 | 24.99 | 24.99 | 24.87 | 24.94 | -0.288% | 7,470 | +0.281% | |
| 2026-09-28 | 24.97 | 25.01 | 24.97 | 25.01 | +0.248% | 1,997 | -0.008% | |
| 2026-09-25 | 25.00 | 25.00 | 24.95 | 24.95 | -0.280% | 2,576 | +0.240% | |
| 2026-09-24 | 24.91 | 25.02 | 24.91 | 25.02 | +0.200% | 3,811 | -0.040% | |
| 2026-09-23 | 25.04 | 25.04 | 24.92 | 24.97 | -0.229% | 2,866 | +0.160% | |
| 2026-09-22 | 25.06 | 25.06 | 25.03 | 25.03 | -0.100% | 826 | -0.069% | |
| 2026-09-21 | 25.25 | 25.25 | 25.01 | 25.05 | +0.229% | 5,953 | -0.168% | |
| 2026-09-18 | 25.05 | 25.05 | 24.92 | 25.00 | -0.259% | 4,599 | +0.060% | |
| 2026-09-17 | 25.15 | 25.15 | 25.04 | 25.06 | 0.000% | 2,936 | -0.200% | |
| 2026-09-16 | 24.87 | 25.21 | 24.87 | 25.06 | +1.048% | 4,999 | -0.200% | |
| 2026-09-15 | 24.81 | 24.88 | 24.80 | 24.80 | -1.899% | 3,063 | +0.847% | Div $0.501 |
| 2026-09-14 | 25.27 | 25.34 | 25.27 | 25.28 | -0.153% | 2,286 | -1.068% | |
| 2026-09-11 | 25.34 | 25.34 | 25.30 | 25.32 | +0.272% | 2,745 | -1.220% | |
| 2026-09-10 | 25.24 | 25.30 | 25.24 | 25.25 | +0.020% | 4,580 | -0.950% | |
| 2026-09-09 | 25.23 | 25.27 | 25.23 | 25.25 | +0.020% | 5,641 | -0.931% | |
| 2026-09-08 | 25.22 | 25.25 | 25.22 | 25.24 | +0.099% | 9,945 | -0.911% | |
| 2026-09-04 | 25.20 | 25.22 | 25.20 | 25.21 | -0.012% | 2,862 | -0.813% | |
| 2026-09-03 | 25.21 | 25.22 | 25.21 | 25.22 | +0.032% | 1,162 | -0.825% | |
| 2026-09-02 | 25.20 | 25.22 | 25.20 | 25.21 | +0.079% | 3,076 | -0.793% | |
| 2026-09-01 | 25.20 | 25.21 | 25.19 | 25.19 | -0.040% | 5,831 | -0.715% | |
| 2026-08-31 | 25.20 | 25.21 | 25.20 | 25.20 | 0.000% | 6,523 | -0.754% | |
| 2026-08-28 | 25.18 | 25.20 | 25.17 | 25.20 | +0.064% | 7,161 | -0.754% | |
| 2026-08-27 | 25.17 | 25.19 | 25.16 | 25.18 | +0.056% | 7,139 | -0.691% | |
| 2026-08-26 | 25.16 | 25.17 | 25.16 | 25.17 | 0.000% | 2,964 | -0.636% | |
| 2026-08-25 | 25.14 | 25.17 | 25.14 | 25.17 | +0.119% | 11,423 | -0.636% | |
| 2026-08-24 | 25.15 | 25.15 | 25.13 | 25.14 | -0.040% | 4,594 | -0.517% | |
| 2026-08-21 | 25.14 | 25.16 | 25.11 | 25.15 | 0.000% | 4,666 | -0.557% | |
| 2026-08-20 | 25.10 | 25.16 | 25.10 | 25.15 | +0.199% | 8,745 | -0.557% | |
| 2026-08-19 | 25.14 | 25.14 | 25.10 | 25.10 | -0.119% | 8,793 | -0.359% | |
| 2026-08-18 | 25.11 | 25.13 | 25.11 | 25.13 | +0.080% | 4,585 | -0.478% | |
| 2026-08-17 | 25.09 | 25.14 | 25.09 | 25.11 | +0.080% | 20,584 | -0.398% | |
| 2026-08-14 | 25.05 | 25.09 | 25.05 | 25.09 | +0.080% | 517 | -0.319% | |
| 2026-08-13 | 25.05 | 25.09 | 25.05 | 25.07 | +0.060% | 8,320 | -0.239% | |
| 2026-08-12 | 25.07 | 25.08 | 25.05 | 25.05 | -0.060% | 6,925 | -0.180% | |
| 2026-08-11 | 25.04 | 25.08 | 25.02 | 25.07 | +0.320% | 7,885 | -0.239% | |
| 2026-08-10 | 25.03 | 25.03 | 24.99 | 24.99 | -0.160% | 2,453 | +0.080% | |
| 2026-08-07 | 24.96 | 25.08 | 24.95 | 25.03 | +0.321% | 4,602 | -0.080% | |
| 2026-08-06 | 25.05 | 25.05 | 24.81 | 24.95 | -0.320% | 3,813 | +0.240% | |
| 2026-08-05 | 25.00 | 25.04 | 25.00 | 25.03 | -0.160% | 1,987 | -0.080% | |
| 2026-08-04 | 25.08 | 25.08 | 25.00 | 25.07 | 0.000% | 1,895 | -0.239% | |
| 2026-08-03 | 25.07 | 25.07 | 25.04 | 25.07 | -0.239% | 2,802 | -0.239% | |
| 2026-07-31 | 25.05 | 25.13 | 25.00 | 25.13 | +0.407% | 17,287 | -0.478% | |
| 2026-07-30 | 25.05 | 25.05 | 25.03 | 25.03 | -0.087% | 1,276 | -0.073% | |
| 2026-07-29 | 25.00 | 25.05 | 24.99 | 25.05 | +0.125% | 2,863 | -0.160% | |
| 2026-07-28 | 25.05 | 25.05 | 24.99 | 25.02 | -0.125% | 3,019 | -0.035% | |
| 2026-07-27 | 24.95 | 25.05 | 24.95 | 25.05 | +0.160% | 1,073 | -0.160% | |
| 2026-07-24 | 24.96 | 25.04 | 24.96 | 25.01 | +0.281% | 6,235 | 0.000% | |
| 2026-07-23 | 24.96 | 24.97 | 24.74 | 24.94 | -0.260% | 14,272 | +0.281% | |
| 2026-07-22 | 25.04 | 25.05 | 25.00 | 25.00 | -0.140% | 2,940 | +0.020% | |
| 2026-07-21 | 25.04 | 25.05 | 24.95 | 25.04 | -0.040% | 2,564 | -0.120% | |
| 2026-07-20 | 25.04 | 25.05 | 25.04 | 25.05 | +0.080% | 2,879 | -0.160% | |
| 2026-07-17 | 25.04 | 25.04 | 25.02 | 25.03 | 0.000% | 948 | -0.080% | |
| 2026-07-16 | 25.03 | 25.03 | 24.98 | 25.03 | +0.482% | 3,363 | -0.080% | |
| 2026-07-15 | 24.91 | 25.02 | 24.91 | 24.91 | -0.400% | 2,572 | +0.401% | |
| 2026-07-14 | 24.90 | 25.03 | 24.90 | 25.01 | -0.080% | 1,903 | 0.000% | |
| 2026-07-13 | 24.97 | 25.03 | 24.90 | 25.03 | 0.000% | 2,484 | -0.080% | |
| 2026-07-10 | 24.92 | 25.03 | 24.80 | 25.03 | +0.441% | 5,910 | -0.080% | |
| 2026-07-09 | 24.92 | 24.92 | 24.92 | 24.92 | 0.000% | 454 | +0.361% | |
| 2026-07-08 | 24.91 | 24.93 | 24.83 | 24.92 | -0.200% | 3,974 | +0.361% | |
| 2026-07-07 | 24.82 | 24.97 | 24.82 | 24.97 | +0.685% | 1,949 | +0.160% | |
| 2026-07-06 | 24.80 | 24.82 | 24.71 | 24.80 | +0.202% | 1,992 | +0.847% | |
| 2026-07-02 | 24.73 | 24.75 | 24.73 | 24.75 | -0.101% | 937 | +1.051% | |
| 2026-07-01 | 24.65 | 24.78 | 24.65 | 24.77 | +0.834% | 5,421 | +0.949% | |
| 2026-06-30 | 24.80 | 24.80 | 24.57 | 24.57 | -0.587% | 27,095 | +1.791% | |
| 2026-06-29 | 24.76 | 24.76 | 24.71 | 24.71 | -0.101% | 2,490 | +1.194% | |
| 2026-06-26 | 24.72 | 24.74 | 24.62 | 24.74 | +0.569% | 2,096 | +1.091% | |
| 2026-06-25 | 24.74 | 24.74 | 24.59 | 24.60 | -0.526% | 10,257 | +1.667% | |
| 2026-06-24 | 24.74 | 24.74 | 24.70 | 24.73 | +0.243% | 921 | +1.132% | |
| 2026-06-23 | 24.66 | 24.67 | 24.66 | 24.67 | +0.041% | 2,494 | +1.378% | |
| 2026-06-22 | 24.74 | 24.74 | 24.66 | 24.66 | -0.323% | 3,769 | +1.419% | |
| 2026-06-18 | 24.68 | 24.74 | 24.62 | 24.74 | +0.569% | 4,824 | +1.091% | |
| 2026-06-17 | 24.64 | 24.64 | 24.60 | 24.60 | +0.285% | 415 | +1.667% | |
| 2026-06-16 | 24.71 | 24.72 | 24.53 | 24.53 | -0.648% | 3,745 | +1.957% | |
| 2026-06-15 | 24.68 | 24.72 | 24.63 | 24.69 | -1.319% | 9,072 | +1.296% | Div $0.499 |
| 2026-06-12 | 25.12 | 25.12 | 25.02 | 25.02 | -0.319% | 12,805 | -0.040% | |
| 2026-06-11 | 25.05 | 25.11 | 25.04 | 25.10 | +0.120% | 9,358 | -0.359% | |
| 2026-06-10 | 25.05 | 25.10 | 25.04 | 25.07 | -0.129% | 3,943 | -0.239% | |
| 2026-06-09 | 25.10 | 25.10 | 25.08 | 25.10 | -0.031% | 16,004 | -0.368% | |
| 2026-06-08 | 25.07 | 25.11 | 25.07 | 25.11 | +0.040% | 852 | -0.398% | |
| 2026-06-05 | 25.02 | 25.10 | 25.01 | 25.10 | +0.240% | 4,129 | -0.359% | |
| 2026-06-04 | 25.16 | 25.16 | 25.04 | 25.04 | 0.000% | 8,999 | -0.120% | |
| 2026-06-03 | 25.07 | 25.07 | 24.98 | 25.04 | -0.120% | 6,259 | -0.120% | |
| 2026-06-02 | 25.16 | 25.16 | 25.05 | 25.07 | +0.080% | 6,388 | -0.239% | |
| 2026-06-01 | 25.14 | 25.14 | 25.02 | 25.05 | +0.200% | 9,364 | -0.160% | |
| 2026-05-29 | 25.17 | 25.17 | 24.86 | 25.00 | -0.735% | 30,443 | +0.040% | |
| 2026-05-28 | 25.17 | 25.19 | 25.16 | 25.18 | 0.000% | 3,463 | -0.695% | |
| 2026-05-27 | 25.15 | 25.21 | 25.15 | 25.18 | -0.099% | 790 | -0.695% | |
| 2026-05-26 | 25.11 | 25.21 | 25.11 | 25.21 | +0.178% | 836 | -0.793% | |
| 2026-05-22 | 25.14 | 25.16 | 25.12 | 25.16 | -0.376% | 1,389 | -0.616% | |
| 2026-05-20 | 25.22 | 25.26 | 25.16 | 25.26 | -0.158% | 2,221 | -0.990% | |
| 2026-05-19 | 25.30 | 25.30 | 25.30 | 25.30 | +0.277% | 619 | -1.146% | |
| 2026-05-18 | 25.18 | 25.24 | 25.18 | 25.23 | -0.067% | 1,127 | -0.872% | |
| 2026-05-14 | 25.25 | 25.25 | 25.25 | 25.25 | +0.106% | 180 | -0.938% | |
| 2026-05-13 | 25.23 | 25.24 | 25.22 | 25.22 | -0.356% | 3,354 | -0.833% | |
| 2026-05-12 | 25.22 | 25.31 | 25.22 | 25.31 | 0.000% | 2,973 | -1.185% | |
| 2026-05-11 | 25.26 | 25.31 | 25.25 | 25.31 | +0.040% | 2,913 | -1.185% | |
| 2026-05-08 | 25.20 | 25.30 | 25.20 | 25.30 | +0.198% | 1,416 | -1.146% | |
| 2026-05-07 | 25.30 | 25.30 | 25.25 | 25.25 | -0.198% | 1,202 | -0.950% | |
| 2026-05-06 | 25.30 | 25.30 | 25.30 | 25.30 | +0.040% | 504 | -1.146% | |
| 2026-05-05 | 25.30 | 25.30 | 25.29 | 25.29 | +0.397% | 896 | -1.107% | |
| 2026-05-04 | 25.22 | 25.22 | 25.06 | 25.19 | -0.119% | 2,374 | -0.715% | |
| 2026-05-01 | 25.17 | 25.24 | 25.17 | 25.22 | -0.237% | 3,502 | -0.833% | |
| 2026-04-30 | 25.30 | 25.30 | 25.27 | 25.28 | +0.437% | 1,233 | -1.068% | |
| 2026-04-29 | 25.17 | 25.17 | 25.17 | 25.17 | -0.356% | 369 | -0.636% | |
| 2026-04-28 | 25.20 | 25.26 | 25.20 | 25.26 | +0.238% | 1,213 | -0.990% | |
| 2026-04-27 | 25.20 | 25.20 | 25.12 | 25.20 | -0.134% | 1,339 | -0.754% | |
| 2026-04-24 | 25.16 | 25.29 | 25.16 | 25.23 | +0.574% | 1,608 | -0.887% | |
| 2026-04-23 | 25.14 | 25.16 | 25.02 | 25.09 | -0.830% | 1,797 | -0.319% | |
| 2026-04-22 | 25.09 | 25.30 | 25.09 | 25.30 | +1.402% | 1,753 | -1.146% | |
| 2026-04-21 | 25.07 | 25.14 | 24.95 | 24.95 | -1.500% | 936 | +0.240% | |
| 2026-04-20 | 24.87 | 25.33 | 24.87 | 25.33 | -0.236% | 468 | -1.263% | |
| 2026-04-17 | 25.37 | 25.39 | 25.37 | 25.39 | +1.139% | 600 | -1.497% | |
| 2026-04-16 | 25.08 | 25.12 | 25.06 | 25.10 | -0.381% | 2,228 | -0.374% | |
| 2026-04-15 | 25.06 | 25.21 | 25.06 | 25.20 | -0.316% | 2,692 | -0.754% | |
| 2026-04-14 | 24.98 | 25.28 | 24.98 | 25.28 | +0.717% | 6,999 | -1.068% | |
| 2026-04-13 | 25.05 | 25.10 | 25.01 | 25.10 | +0.160% | 2,028 | -0.359% | |
| 2026-04-10 | 25.08 | 25.08 | 25.06 | 25.06 | +0.926% | 842 | -0.200% | |
| 2026-04-09 | 24.70 | 25.03 | 24.70 | 24.83 | -0.561% | 7,661 | +0.725% | |
| 2026-04-08 | 25.01 | 25.10 | 24.97 | 24.97 | +0.080% | 5,539 | +0.160% | |
| 2026-04-07 | 24.80 | 24.95 | 24.79 | 24.95 | +0.281% | 3,796 | +0.240% | |
| 2026-04-06 | 24.85 | 24.94 | 24.75 | 24.88 | -0.281% | 4,683 | +0.523% | |
| 2026-04-02 | 24.82 | 24.95 | 24.82 | 24.95 | 0.000% | 2,985 | +0.240% | |
| 2026-04-01 | 24.85 | 24.97 | 24.65 | 24.95 | +0.402% | 2,648 | +0.240% | |
| 2026-03-31 | 24.63 | 24.85 | 24.42 | 24.85 | +0.485% | 12,617 | +0.644% | |
| 2026-03-30 | 24.70 | 24.73 | 24.57 | 24.73 | -0.603% | 5,015 | +1.132% | |
| 2026-03-27 | 24.60 | 24.88 | 24.60 | 24.88 | +1.344% | 1,353 | +0.523% | |
| 2026-03-26 | 24.73 | 24.77 | 24.48 | 24.55 | -0.808% | 5,325 | +1.874% | |
| 2026-03-25 | 24.68 | 24.75 | 24.68 | 24.75 | -0.121% | 942 | +1.051% | |
| 2026-03-24 | 24.47 | 24.81 | 24.47 | 24.78 | +1.308% | 4,606 | +0.928% | |
| 2026-03-23 | 24.64 | 24.79 | 24.46 | 24.46 | +0.041% | 9,609 | +2.249% | |
| 2026-03-20 | 24.55 | 24.55 | 24.45 | 24.45 | -1.332% | 7,013 | +2.290% | |
| 2026-03-19 | 24.67 | 24.80 | 24.55 | 24.78 | -0.402% | 6,731 | +0.928% | |
| 2026-03-18 | 24.88 | 24.88 | 24.88 | 24.88 | -0.281% | 1,299 | +0.523% | |
| 2026-03-17 | 25.02 | 25.02 | 24.95 | 24.95 | +0.322% | 13,740 | +0.240% | |
| 2026-03-16 | 24.73 | 24.90 | 24.63 | 24.87 | +0.785% | 3,570 | +0.563% | |
| 2026-03-13 | 24.70 | 24.90 | 24.62 | 24.68 | -1.688% | 3,622 | +1.352% | Div $0.487 |
| 2026-03-12 | 25.10 | 25.13 | 25.05 | 25.10 | -0.119% | 9,560 | -0.359% | |
| 2026-03-11 | 25.13 | 25.15 | 25.13 | 25.13 | -0.080% | 4,062 | -0.478% | |
| 2026-03-10 | 25.07 | 25.15 | 25.03 | 25.15 | +0.359% | 17,560 | -0.557% | |
| 2026-03-09 | 25.12 | 25.12 | 25.03 | 25.06 | -0.556% | 5,030 | -0.200% | |
| 2026-03-06 | 25.20 | 25.25 | 25.14 | 25.20 | -0.592% | 2,383 | -0.754% | |
| 2026-03-05 | 25.38 | 25.38 | 25.34 | 25.35 | -0.118% | 804 | -1.341% | |
| 2026-03-04 | 25.30 | 25.38 | 25.25 | 25.38 | 0.000% | 5,414 | -1.458% | |
| 2026-03-03 | 25.36 | 25.38 | 25.35 | 25.38 | +0.041% | 1,120 | -1.458% | |
| 2026-03-02 | 25.11 | 25.38 | 25.11 | 25.37 | +1.075% | 4,289 | -1.418% | |
| 2026-02-27 | 25.46 | 25.46 | 25.05 | 25.10 | -1.723% | 33,348 | -0.359% | |
| 2026-02-26 | 25.49 | 25.62 | 25.49 | 25.54 | +0.235% | 2,784 | -2.075% | |
| 2026-02-25 | 25.45 | 25.48 | 25.45 | 25.48 | +0.157% | 2,190 | -1.845% | |
| 2026-02-24 | 25.49 | 25.49 | 25.44 | 25.44 | +0.157% | 2,802 | -1.690% | |
| 2026-02-23 | 25.41 | 25.41 | 25.40 | 25.40 | -0.353% | 3,835 | -1.535% | |
| 2026-02-20 | 25.46 | 25.49 | 25.46 | 25.49 | +0.275% | 2,288 | -1.883% | |
| 2026-02-19 | 25.39 | 25.44 | 25.39 | 25.42 | +0.118% | 1,389 | -1.613% | |
| 2026-02-18 | 25.38 | 25.54 | 25.37 | 25.39 | 0.000% | 14,411 | -1.497% | |
| 2026-02-17 | 25.39 | 25.58 | 25.38 | 25.39 | +0.039% | 6,019 | -1.497% | |
| 2026-02-13 | 25.37 | 25.40 | 25.34 | 25.38 | -0.039% | 3,742 | -1.458% | |
| 2026-02-12 | 25.39 | 25.39 | 25.39 | 25.39 | 0.000% | 440 | -1.497% | |
| 2026-02-11 | 25.40 | 25.41 | 25.39 | 25.39 | 0.000% | 1,746 | -1.497% | |
| 2026-02-10 | 25.25 | 25.39 | 25.25 | 25.39 | +0.197% | 5,709 | -1.497% | |
| 2026-02-09 | 25.30 | 25.34 | 25.30 | 25.34 | +0.356% | 274 | -1.302% | |
| 2026-02-06 | 25.25 | 25.25 | 25.18 | 25.25 | +0.318% | 3,140 | -0.950% | |
| 2026-02-05 | 25.15 | 25.27 | 25.15 | 25.17 | -0.079% | 3,926 | -0.636% | |
| 2026-02-04 | 25.15 | 25.19 | 25.11 | 25.19 | +0.040% | 1,400 | -0.715% | |
| 2026-02-03 | 25.18 | 25.19 | 25.10 | 25.18 | +0.020% | 3,325 | -0.675% | |
| 2026-02-02 | 25.20 | 25.25 | 25.16 | 25.18 | -0.099% | 6,288 | -0.655% | |
| 2026-01-30 | 25.26 | 25.26 | 25.20 | 25.20 | -0.158% | 4,414 | -0.754% | |
| 2026-01-29 | 25.17 | 25.25 | 25.16 | 25.24 | +0.278% | 3,063 | -0.911% | |
| 2026-01-28 | 25.21 | 25.25 | 25.17 | 25.17 | -0.198% | 13,728 | -0.636% | |
| 2026-01-27 | 25.34 | 25.34 | 25.20 | 25.22 | +0.199% | 3,165 | -0.833% | |
| 2026-01-26 | 25.15 | 25.25 | 25.15 | 25.17 | -0.115% | 5,478 | -0.636% | |
| 2026-01-23 | 25.25 | 25.25 | 25.14 | 25.20 | -0.399% | 4,415 | -0.750% | |
| 2026-01-22 | 25.24 | 25.30 | 25.24 | 25.30 | +0.238% | 753 | -1.146% | |
| 2026-01-21 | 25.19 | 25.30 | 25.18 | 25.24 | +0.022% | 4,411 | -0.911% | |
| 2026-01-20 | 25.25 | 25.30 | 25.17 | 25.23 | -0.062% | 2,625 | -0.889% | |
| 2026-01-16 | 25.25 | 25.30 | 25.25 | 25.25 | 0.000% | 2,949 | -0.950% | |
| 2026-01-15 | 25.39 | 25.45 | 25.25 | 25.25 | -0.355% | 7,639 | -0.950% | |
| 2026-01-14 | 25.29 | 25.34 | 25.29 | 25.34 | +0.119% | 506 | -1.302% | |
| 2026-01-13 | 25.30 | 25.35 | 25.30 | 25.31 | -0.129% | 1,702 | -1.185% | |
| 2026-01-12 | 25.30 | 25.53 | 25.30 | 25.34 | +0.169% | 15,422 | -1.313% | |
| 2026-01-09 | 25.28 | 25.33 | 25.21 | 25.30 | -0.197% | 3,839 | -1.146% | |
| 2026-01-08 | 25.29 | 25.35 | 25.29 | 25.35 | +0.039% | 1,473 | -1.341% | |
| 2026-01-07 | 25.27 | 25.35 | 25.23 | 25.34 | +0.198% | 1,982 | -1.302% | |
| 2026-01-06 | 25.25 | 25.47 | 25.25 | 25.29 | +0.198% | 9,718 | -1.107% | |
| 2026-01-05 | 25.18 | 25.32 | 25.18 | 25.24 | -0.355% | 4,047 | -0.911% | |
| 2026-01-02 | 25.29 | 25.33 | 25.18 | 25.33 | +0.158% | 3,432 | -1.263% | |
| 2025-12-31 | 25.27 | 25.29 | 25.16 | 25.29 | -0.040% | 10,481 | -1.107% | |
| 2025-12-30 | 25.39 | 25.39 | 25.20 | 25.30 | +0.198% | 5,091 | -1.146% | |
| 2025-12-29 | 25.34 | 25.34 | 25.20 | 25.25 | +0.518% | 2,189 | -0.950% | |
| 2025-12-26 | 25.12 | 25.12 | 25.12 | 25.12 | -0.357% | 402 | -0.438% | |
| 2025-12-24 | 25.07 | 25.27 | 25.06 | 25.21 | +0.119% | 1,316 | -0.793% | |
| 2025-12-23 | 25.33 | 25.62 | 25.18 | 25.18 | -0.356% | 13,702 | -0.675% | |
| 2025-12-22 | 25.27 | 25.27 | 25.27 | 25.27 | +0.477% | 1,072 | -1.029% | |
| 2025-12-19 | 25.39 | 25.39 | 25.15 | 25.15 | -0.482% | 6,565 | -0.557% | |
| 2025-12-18 | 25.37 | 25.37 | 25.10 | 25.27 | +0.047% | 8,377 | -1.036% | |
| 2025-12-17 | 25.07 | 25.26 | 25.04 | 25.26 | +0.798% | 2,505 | -0.990% | |
| 2025-12-16 | 25.00 | 25.38 | 25.00 | 25.06 | +0.234% | 10,710 | -0.200% | |
| 2025-12-15 | 24.88 | 25.28 | 24.86 | 25.00 | -1.530% | 8,520 | +0.034% | Div $0.513 |
| 2025-12-12 | 25.39 | 25.39 | 25.29 | 25.39 | -0.039% | 2,507 | -1.497% | |
| 2025-12-11 | 25.40 | 25.53 | 25.35 | 25.40 | -0.333% | 16,074 | -1.535% | |
| 2025-12-09 | 25.43 | 25.53 | 25.43 | 25.48 | +0.176% | 3,811 | -1.863% | |
| 2025-12-08 | 25.46 | 25.48 | 25.37 | 25.44 | -0.039% | 5,272 | -1.690% | |
| 2025-12-05 | 25.36 | 25.45 | 25.36 | 25.45 | +0.355% | 3,765 | -1.729% | |
| 2025-12-04 | 25.39 | 25.39 | 25.28 | 25.36 | -0.314% | 4,214 | -1.380% | |
| 2025-12-03 | 25.41 | 25.44 | 25.30 | 25.44 | +0.118% | 5,412 | -1.690% | |
| 2025-12-02 | 25.38 | 25.45 | 25.33 | 25.41 | +0.296% | 5,309 | -1.574% | |
| 2025-12-01 | 25.34 | 25.34 | 25.34 | 25.34 | +0.336% | 121 | -1.283% | |
| 2025-11-28 | 25.39 | 25.39 | 25.25 | 25.25 | -0.512% | 2,212 | -0.951% | |
| 2025-11-26 | 25.32 | 25.39 | 25.25 | 25.38 | +0.118% | 5,929 | -1.458% | |
| 2025-11-25 | 25.17 | 25.39 | 25.12 | 25.35 | -0.039% | 9,045 | -1.342% | |
| 2025-11-24 | 25.33 | 25.39 | 25.09 | 25.36 | +0.396% | 14,933 | -1.380% | |
| 2025-11-21 | 25.05 | 25.26 | 25.03 | 25.26 | +0.720% | 3,382 | -0.990% | |
| 2025-11-20 | 25.19 | 25.19 | 25.03 | 25.08 | -0.557% | 4,624 | -0.277% | |
| 2025-11-18 | 25.12 | 25.22 | 25.12 | 25.22 | -0.434% | 1,995 | -0.833% | |
| 2025-11-17 | 25.29 | 25.39 | 25.00 | 25.33 | +0.316% | 12,166 | -1.263% | |
| 2025-11-14 | 25.30 | 25.53 | 25.25 | 25.25 | -0.079% | 1,838 | -0.951% | |
| 2025-11-13 | 25.54 | 25.54 | 25.27 | 25.27 | -0.980% | 7,515 | -1.029% | |
| 2025-11-12 | 25.48 | 25.59 | 25.48 | 25.52 | +0.157% | 6,784 | -1.998% | |
| 2025-11-11 | 25.44 | 25.51 | 25.43 | 25.48 | +0.275% | 8,890 | -1.845% | |
| 2025-11-10 | 25.44 | 25.44 | 25.39 | 25.41 | 0.000% | 1,297 | -1.574% | |
| 2025-11-07 | 25.25 | 25.41 | 25.25 | 25.41 | +0.395% | 1,101 | -1.574% | |
| 2025-11-06 | 25.31 | 25.31 | 25.31 | 25.31 | +0.317% | 339 | -1.185% | |
| 2025-11-05 | 25.23 | 25.23 | 25.20 | 25.23 | -0.198% | 2,296 | -0.872% | |
| 2025-11-03 | 25.28 | 25.28 | 25.28 | 25.28 | -0.355% | 1,396 | -1.068% | |
| 2025-10-31 | 25.25 | 25.37 | 25.25 | 25.37 | +0.056% | 1,720 | -1.419% | |
| 2025-10-29 | 25.39 | 25.40 | 25.36 | 25.36 | +0.053% | 3,931 | -1.363% | |
| 2025-10-28 | 25.31 | 25.34 | 25.30 | 25.34 | -0.580% | 1,186 | -1.311% | |
| 2025-10-27 | 25.31 | 25.59 | 25.26 | 25.49 | +0.473% | 7,926 | -1.883% | |
| 2025-10-24 | 25.26 | 25.48 | 25.26 | 25.37 | +0.020% | 6,174 | -1.419% | |
| 2025-10-23 | 25.41 | 25.41 | 25.36 | 25.36 | -0.177% | 1,037 | -1.400% | |
| 2025-10-22 | 25.15 | 25.42 | 25.15 | 25.41 | +0.197% | 4,112 | -1.574% | |
| 2025-10-21 | 25.10 | 25.46 | 25.10 | 25.36 | +0.198% | 1,477 | -1.380% | |
| 2025-10-20 | 25.20 | 25.44 | 25.20 | 25.31 | +0.596% | 4,306 | -1.185% | |
| 2025-10-17 | 25.10 | 25.16 | 25.03 | 25.16 | +0.640% | 1,486 | -0.596% | |
| 2025-10-16 | 25.20 | 25.23 | 24.72 | 25.00 | -0.990% | 9,917 | +0.040% | |
| 2025-10-15 | 25.24 | 25.25 | 25.24 | 25.25 | +0.778% | 715 | -0.950% | |
| 2025-10-14 | 25.25 | 25.25 | 25.05 | 25.05 | -0.968% | 2,419 | -0.180% | |
| 2025-10-13 | 25.25 | 25.31 | 25.25 | 25.30 | 0.000% | 1,534 | -1.146% | |
| 2025-10-10 | 25.33 | 25.33 | 25.30 | 25.30 | -0.118% | 1,888 | -1.146% | |
| 2025-10-09 | 25.29 | 25.33 | 25.29 | 25.33 | +0.119% | 1,108 | -1.263% | |
| 2025-10-08 | 25.30 | 25.75 | 25.30 | 25.30 | -0.040% | 3,836 | -1.146% | |
| 2025-10-07 | 25.33 | 25.61 | 25.31 | 25.31 | -0.217% | 5,117 | -1.185% | |
| 2025-10-06 | 25.31 | 25.43 | 25.31 | 25.36 | -0.177% | 5,863 | -1.400% | |
| 2025-10-03 | 25.31 | 25.41 | 25.31 | 25.41 | +0.039% | 2,169 | -1.574% | |
| 2025-10-02 | 25.35 | 25.43 | 25.32 | 25.40 | -0.196% | 2,833 | -1.536% | |
| 2025-10-01 | 25.32 | 25.60 | 25.32 | 25.45 | +0.118% | 3,213 | -1.729% | |
| 2025-09-30 | 25.44 | 25.74 | 25.39 | 25.42 | -0.625% | 10,982 | -1.613% | |
| 2025-09-29 | 25.38 | 25.78 | 25.36 | 25.58 | +0.432% | 4,031 | -2.228% | |
| 2025-09-26 | 25.42 | 25.50 | 25.42 | 25.47 | -0.187% | 1,327 | -1.806% | |
| 2025-09-25 | 25.52 | 25.52 | 25.52 | 25.52 | -0.163% | 148 | -1.990% | |
| 2025-09-23 | 25.56 | 25.56 | 25.56 | 25.56 | +0.076% | 375 | -2.149% | |
| 2025-09-22 | 25.50 | 25.60 | 25.48 | 25.54 | +0.137% | 6,437 | -2.075% | |
| 2025-09-17 | 25.45 | 25.60 | 25.24 | 25.50 | +0.532% | 9,056 | -1.941% | |
| 2025-09-16 | 25.37 | 25.37 | 25.37 | 25.37 | -0.197% | 1,149 | -1.419% | |
| 2025-09-15 | 25.30 | 25.56 | 25.29 | 25.42 | -1.684% | 10,525 | -1.613% | Div $0.537 |
| 2025-09-12 | 25.80 | 25.86 | 25.80 | 25.86 | +0.077% | 6,839 | -3.270% | |
| 2025-09-11 | 26.11 | 26.11 | 25.75 | 25.84 | -0.798% | 4,226 | -3.195% | |
| 2025-09-10 | 25.66 | 26.04 | 25.62 | 26.04 | +1.474% | 4,330 | -3.967% | |
| 2025-09-09 | 25.70 | 25.89 | 25.66 | 25.66 | -0.019% | 4,352 | -2.552% | |
| 2025-09-08 | 25.79 | 25.85 | 25.59 | 25.67 | -0.117% | 4,547 | -2.571% | |
| 2025-09-05 | 25.47 | 25.74 | 25.47 | 25.70 | +0.410% | 3,904 | -2.685% | |
| 2025-09-04 | 25.67 | 25.79 | 25.55 | 25.59 | -0.176% | 7,466 | -2.286% | |
| 2025-09-03 | 25.52 | 25.68 | 25.45 | 25.64 | +0.944% | 14,008 | -2.457% | |
| 2025-09-02 | 25.42 | 25.45 | 25.30 | 25.40 | +0.515% | 5,831 | -1.536% | |
| 2025-08-29 | 25.60 | 25.60 | 25.10 | 25.27 | -1.481% | 40,670 | -1.029% | |
| 2025-08-28 | 25.72 | 25.72 | 25.65 | 25.65 | 0.000% | 8,180 | -2.495% | |
| 2025-08-27 | 25.60 | 25.67 | 25.60 | 25.65 | +0.234% | 5,544 | -2.495% | |
| 2025-08-26 | 25.59 | 25.59 | 25.59 | 25.59 | +0.098% | 1,062 | -2.267% | |
| 2025-08-25 | 25.56 | 25.70 | 25.56 | 25.57 | +0.098% | 3,791 | -2.171% | |
| 2025-08-22 | 25.69 | 25.78 | 25.54 | 25.54 | +0.235% | 4,791 | -2.075% | |
| 2025-08-21 | 25.50 | 25.50 | 25.48 | 25.48 | -0.507% | 985 | -1.845% | |
| 2025-08-20 | 25.59 | 25.61 | 25.56 | 25.61 | +0.078% | 1,693 | -2.343% | |
| 2025-08-19 | 25.37 | 25.67 | 25.37 | 25.59 | +0.827% | 8,486 | -2.267% | |
| 2025-08-18 | 25.35 | 25.38 | 25.35 | 25.38 | +0.388% | 3,813 | -1.458% | |
| 2025-08-15 | 25.28 | 25.28 | 25.28 | 25.28 | -0.425% | 515 | -1.076% | |
| 2025-08-14 | 25.30 | 25.41 | 25.30 | 25.39 | +0.158% | 2,958 | -1.497% | |
| 2025-08-13 | 25.30 | 25.43 | 25.30 | 25.35 | +0.039% | 12,109 | -1.341% | |
| 2025-08-12 | 25.20 | 25.35 | 25.20 | 25.34 | +0.396% | 1,588 | -1.302% | |
| 2025-08-11 | 25.27 | 25.30 | 25.18 | 25.24 | -0.237% | 8,625 | -0.911% | |
| 2025-08-08 | 25.33 | 25.33 | 25.18 | 25.30 | -0.040% | 6,556 | -1.146% | |
| 2025-08-07 | 25.31 | 25.31 | 25.31 | 25.31 | +0.040% | 650 | -1.185% | |
| 2025-08-06 | 25.31 | 25.32 | 25.30 | 25.30 | -0.040% | 3,185 | -1.146% | |
| 2025-08-05 | 25.33 | 25.33 | 25.31 | 25.31 | -0.039% | 3,790 | -1.185% | |
| 2025-08-04 | 25.25 | 25.33 | 25.25 | 25.32 | +0.235% | 7,539 | -1.224% | |
| 2025-08-01 | 25.27 | 25.33 | 25.26 | 25.26 | -0.116% | 3,185 | -0.992% | |
| 2025-07-31 | 25.20 | 25.32 | 25.20 | 25.29 | +0.397% | 45,976 | -1.107% | |
| 2025-07-30 | 25.20 | 25.20 | 25.17 | 25.19 | -0.040% | 2,954 | -0.715% | |
| 2025-07-29 | 25.19 | 25.25 | 25.15 | 25.20 | +0.159% | 13,203 | -0.754% | |
| 2025-07-28 | 25.13 | 25.16 | 25.11 | 25.16 | +0.040% | 10,489 | -0.596% | |
| 2025-07-25 | 25.12 | 25.18 | 25.10 | 25.15 | -0.119% | 3,721 | -0.557% | |
| 2025-07-24 | 25.11 | 25.18 | 25.10 | 25.18 | +0.479% | 7,469 | -0.675% | |
| 2025-07-23 | 25.10 | 25.11 | 25.06 | 25.06 | -0.080% | 3,942 | -0.200% | |
| 2025-07-22 | 25.10 | 25.10 | 25.08 | 25.08 | 0.000% | 2,627 | -0.279% | |
| 2025-07-21 | 25.07 | 25.15 | 25.05 | 25.08 | +0.200% | 11,747 | -0.279% | |
| 2025-07-18 | 25.06 | 25.08 | 25.03 | 25.03 | -0.140% | 6,389 | -0.080% | |
| 2025-07-17 | 24.95 | 25.07 | 24.95 | 25.07 | +0.260% | 2,793 | -0.219% | |
| 2025-07-16 | 25.00 | 25.05 | 25.00 | 25.00 | 0.000% | 3,345 | +0.040% | |
| 2025-07-15 | 25.02 | 25.07 | 24.97 | 25.00 | +0.120% | 11,980 | +0.040% | |
| 2025-07-14 | 25.02 | 25.02 | 24.97 | 24.97 | -0.359% | 1,596 | +0.160% | |
| 2025-07-11 | 25.04 | 25.06 | 25.03 | 25.06 | +0.040% | 3,425 | -0.200% | |
| 2025-07-10 | 25.00 | 25.08 | 24.97 | 25.05 | +0.120% | 3,461 | -0.160% | |
| 2025-07-09 | 25.02 | 25.08 | 24.97 | 25.02 | +0.160% | 3,485 | -0.040% | |
| 2025-07-08 | 24.98 | 25.05 | 24.97 | 24.98 | -0.240% | 9,018 | +0.120% | |
| 2025-07-07 | 24.80 | 25.05 | 24.80 | 25.04 | +0.401% | 4,715 | -0.120% | |
| 2025-07-03 | 24.94 | 24.94 | 24.94 | 24.94 | +0.201% | 1,170 | +0.281% | |
| 2025-07-02 | 24.76 | 24.98 | 24.69 | 24.89 | -0.520% | 2,204 | +0.482% | |
| 2025-07-01 | 24.68 | 25.02 | 24.63 | 25.02 | +2.415% | 6,718 | -0.040% | |
| 2025-06-30 | 24.74 | 25.05 | 24.43 | 24.43 | -0.651% | 58,780 | +2.374% | |
| 2025-06-27 | 24.70 | 24.70 | 24.56 | 24.59 | +0.163% | 3,757 | +1.708% | |
| 2025-06-25 | 24.55 | 24.59 | 24.55 | 24.55 | -0.122% | 2,069 | +1.874% | |
| 2025-06-24 | 24.73 | 24.73 | 24.56 | 24.58 | -0.122% | 2,013 | +1.749% | |
| 2025-06-23 | 24.55 | 24.64 | 24.55 | 24.61 | -0.284% | 2,505 | +1.625% | |
| 2025-06-20 | 24.63 | 24.75 | 24.60 | 24.68 | -0.081% | 6,124 | +1.337% | |
| 2025-06-18 | 24.59 | 24.72 | 24.55 | 24.70 | +0.899% | 3,714 | +1.255% | |
| 2025-06-17 | 24.50 | 24.55 | 24.35 | 24.48 | +0.082% | 9,116 | +2.165% | |
| 2025-06-16 | 24.73 | 24.75 | 24.43 | 24.46 | -1.052% | 11,329 | +2.249% | |
| 2025-06-13 | 24.60 | 24.75 | 24.50 | 24.72 | -1.160% | 5,425 | +1.173% | Div $0.391 |
| 2025-06-12 | 24.99 | 25.15 | 24.99 | 25.01 | -0.398% | 5,350 | 0.000% | |
| 2025-06-11 | 25.02 | 25.11 | 24.96 | 25.11 | +0.762% | 5,459 | -0.398% | |
| 2025-06-10 | 24.95 | 25.00 | 24.91 | 24.92 | +0.282% | 1,629 | +0.361% | |
| 2025-06-09 | 24.97 | 25.03 | 24.84 | 24.85 | -0.090% | 3,849 | +0.644% | |
| 2025-06-06 | 24.80 | 24.87 | 24.79 | 24.87 | -0.510% | 1,645 | +0.553% | |
| 2025-06-05 | 24.76 | 25.00 | 24.69 | 25.00 | +0.847% | 3,972 | +0.040% | |
| 2025-06-04 | 24.80 | 24.87 | 24.57 | 24.79 | +0.202% | 9,804 | +0.887% | |
| 2025-06-03 | 24.72 | 24.79 | 24.72 | 24.74 | +0.324% | 2,851 | +1.091% | |
| 2025-06-02 | 24.59 | 24.71 | 24.59 | 24.66 | +0.530% | 4,161 | +1.419% | |
| 2025-05-30 | 25.02 | 25.18 | 24.41 | 24.53 | -1.920% | 38,085 | +1.957% | |
| 2025-05-29 | 25.01 | 25.09 | 24.95 | 25.01 | +0.080% | 5,514 | -0.000% | |
| 2025-05-28 | 25.15 | 25.15 | 24.92 | 24.99 | -0.813% | 28,553 | +0.080% | |
| 2025-05-27 | 25.18 | 25.29 | 25.18 | 25.20 | +0.579% | 2,332 | -0.734% | |
| 2025-05-23 | 24.91 | 25.05 | 24.76 | 25.05 | +0.200% | 4,170 | -0.160% | |
| 2025-05-22 | 24.89 | 25.12 | 24.68 | 25.00 | +0.241% | 3,064 | +0.040% | |
| 2025-05-21 | 25.10 | 25.10 | 24.94 | 24.94 | -0.796% | 8,118 | +0.281% | |
| 2025-05-20 | 25.19 | 25.21 | 25.13 | 25.14 | +0.040% | 1,589 | -0.517% | |
| 2025-05-19 | 25.25 | 25.25 | 25.11 | 25.13 | +0.600% | 5,036 | -0.478% | |
| 2025-05-16 | 25.00 | 25.00 | 24.90 | 24.98 | +0.040% | 7,008 | +0.120% | |
| 2025-05-15 | 24.87 | 24.98 | 24.77 | 24.97 | +1.011% | 2,820 | +0.160% | |
| 2025-05-14 | 25.20 | 25.20 | 24.72 | 24.72 | -1.905% | 12,008 | +1.173% | |
| 2025-05-13 | 25.08 | 25.20 | 25.01 | 25.20 | +0.079% | 6,778 | -0.754% | |
| 2025-05-12 | 25.00 | 25.24 | 24.97 | 25.18 | +0.922% | 3,432 | -0.675% | |
| 2025-05-09 | 24.98 | 24.98 | 24.95 | 24.95 | -0.160% | 333 | +0.240% | |
| 2025-05-08 | 24.93 | 25.21 | 24.93 | 24.99 | 0.000% | 5,194 | +0.080% | |
| 2025-05-07 | 25.10 | 25.10 | 24.99 | 24.99 | +0.241% | 3,477 | +0.080% | |
| 2025-05-06 | 24.93 | 25.00 | 24.93 | 24.93 | 0.000% | 2,544 | +0.321% | |
| 2025-05-05 | 24.93 | 24.93 | 24.93 | 24.93 | -0.240% | 1,343 | +0.321% | |
| 2025-05-02 | 24.99 | 24.99 | 24.99 | 24.99 | +0.200% | 394 | +0.080% | |
| 2025-05-01 | 25.06 | 25.08 | 24.94 | 24.94 | -0.677% | 6,439 | +0.281% | |
| 2025-04-30 | 25.00 | 25.15 | 24.93 | 25.11 | +0.641% | 7,165 | -0.398% | |
| 2025-04-29 | 24.89 | 25.07 | 24.88 | 24.95 | +0.625% | 19,433 | +0.240% | |
| 2025-04-28 | 23.96 | 24.80 | 23.96 | 24.80 | +1.494% | 7,962 | +0.867% | |
| 2025-04-25 | 23.95 | 24.43 | 23.95 | 24.43 | +1.749% | 7,270 | +2.374% | |
| 2025-04-24 | 23.59 | 24.01 | 23.59 | 24.01 | +0.904% | 2,508 | +4.165% | |
| 2025-04-23 | 23.80 | 23.80 | 23.80 | 23.80 | +0.784% | 554 | +5.106% | |
| 2025-04-22 | 23.35 | 23.86 | 23.35 | 23.61 | +1.113% | 5,958 | +5.930% | |
| 2025-04-21 | 23.34 | 23.35 | 23.34 | 23.35 | -0.384% | 1,002 | +7.109% | |
| 2025-04-17 | 23.16 | 23.44 | 23.03 | 23.44 | +1.913% | 14,509 | +6.698% | |
| 2025-04-16 | 22.99 | 23.00 | 22.84 | 23.00 | +0.086% | 7,216 | +8.739% | |
| 2025-04-15 | 22.94 | 23.00 | 22.66 | 22.98 | +1.324% | 3,461 | +8.832% | |
| 2025-04-14 | 22.51 | 22.80 | 22.51 | 22.68 | +1.250% | 8,844 | +10.273% | |
| 2025-04-11 | 22.82 | 22.82 | 22.10 | 22.40 | -2.397% | 8,243 | +11.652% | |
| 2025-04-10 | 23.26 | 23.27 | 22.57 | 22.95 | -3.652% | 11,851 | +8.976% | |
| 2025-04-09 | 22.21 | 23.82 | 21.71 | 23.82 | +3.296% | 14,811 | +4.996% | |
| 2025-04-08 | 23.27 | 23.30 | 22.95 | 23.06 | -0.043% | 9,227 | +8.456% | |
| 2025-04-07 | 23.31 | 23.50 | 22.93 | 23.07 | -4.274% | 20,233 | +8.409% | |
| 2025-04-04 | 24.13 | 24.48 | 23.75 | 24.10 | -1.431% | 7,279 | +3.776% | |
| 2025-04-03 | 24.50 | 24.53 | 24.21 | 24.45 | -0.569% | 17,580 | +2.290% | |
| 2025-04-02 | 24.51 | 24.71 | 24.50 | 24.59 | -0.526% | 3,389 | +1.708% | |
| 2025-04-01 | 24.64 | 24.72 | 24.60 | 24.72 | +0.406% | 15,516 | +1.173% | |
| 2025-03-31 | 24.72 | 24.96 | 24.62 | 24.62 | 0.000% | 8,996 | +1.584% |