ZIONP
Zions Bancorporation, N.A. Depositary Shares (Each Representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock)
stockNASDAQPreferred Stock
At CloseOct 2, 2026
17.68USD0.000%(0.00)4,583
ZIONP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.74 | 17.74 | 17.63 | 17.68 | -2.306% | 1,102 | 0.000% | |
| 2026-10-01 | 17.31 | 18.10 | 17.31 | 18.10 | +3.401% | 2,490 | -2.306% | |
| 2026-09-30 | 17.77 | 17.77 | 17.50 | 17.50 | -1.575% | 3,679 | +1.016% | |
| 2026-09-29 | 17.80 | 17.80 | 17.65 | 17.78 | -1.605% | 4,136 | -0.575% | |
| 2026-09-28 | 17.50 | 18.07 | 17.50 | 18.07 | +2.903% | 780 | -2.170% | |
| 2026-09-25 | 17.70 | 17.70 | 17.50 | 17.56 | -0.226% | 4,457 | +0.670% | |
| 2026-09-24 | 17.89 | 17.97 | 17.46 | 17.60 | -1.456% | 1,285 | +0.442% | |
| 2026-09-23 | 16.93 | 17.90 | 16.86 | 17.86 | +6.563% | 18,043 | -1.020% | |
| 2026-09-22 | 17.86 | 17.89 | 16.72 | 16.76 | -6.568% | 13,197 | +5.476% | |
| 2026-09-21 | 17.91 | 17.94 | 17.90 | 17.94 | -0.399% | 10,542 | -1.451% | |
| 2026-09-18 | 17.95 | 18.02 | 17.95 | 18.01 | +0.055% | 1,522 | -1.845% | |
| 2026-09-17 | 18.08 | 18.08 | 18.00 | 18.00 | -0.221% | 2,575 | -1.791% | |
| 2026-09-16 | 17.93 | 18.04 | 17.93 | 18.04 | +0.389% | 2,071 | -2.007% | |
| 2026-09-15 | 18.00 | 18.10 | 17.95 | 17.97 | -0.443% | 3,222 | -1.626% | |
| 2026-09-14 | 18.05 | 18.19 | 18.05 | 18.05 | -0.552% | 2,443 | -2.062% | |
| 2026-09-11 | 17.98 | 18.35 | 17.98 | 18.15 | +1.381% | 1,865 | -2.602% | |
| 2026-09-10 | 17.88 | 17.96 | 17.81 | 17.90 | +0.128% | 5,140 | -1.257% | |
| 2026-09-09 | 17.98 | 17.98 | 17.70 | 17.88 | -0.333% | 12,069 | -1.131% | |
| 2026-09-08 | 17.73 | 17.95 | 17.67 | 17.94 | +0.785% | 5,820 | -1.460% | |
| 2026-09-04 | 17.79 | 17.89 | 17.79 | 17.80 | -0.112% | 4,471 | -0.687% | |
| 2026-09-03 | 17.90 | 17.92 | 17.73 | 17.82 | +0.677% | 4,430 | -0.798% | |
| 2026-09-02 | 17.75 | 17.86 | 17.70 | 17.70 | -0.056% | 4,871 | -0.126% | |
| 2026-09-01 | 17.92 | 17.92 | 17.71 | 17.71 | -2.236% | 8,570 | -0.182% | Div $0.284 |
| 2026-08-31 | 18.05 | 18.20 | 18.02 | 18.12 | +0.361% | 12,198 | -2.414% | |
| 2026-08-28 | 18.09 | 18.15 | 18.05 | 18.05 | +0.166% | 3,147 | -2.062% | |
| 2026-08-27 | 18.05 | 18.25 | 18.02 | 18.02 | -0.065% | 8,080 | -1.899% | |
| 2026-08-26 | 18.03 | 18.03 | 18.03 | 18.03 | -0.378% | 290 | -1.963% | |
| 2026-08-25 | 18.32 | 18.32 | 18.10 | 18.10 | -0.357% | 6,211 | -2.333% | |
| 2026-08-24 | 18.06 | 18.37 | 17.98 | 18.16 | -0.087% | 1,703 | -2.682% | |
| 2026-08-21 | 18.37 | 18.37 | 18.06 | 18.18 | -0.276% | 10,088 | -2.767% | |
| 2026-08-20 | 18.31 | 18.31 | 18.23 | 18.23 | -0.701% | 610 | -3.036% | |
| 2026-08-19 | 18.25 | 18.41 | 18.25 | 18.36 | +0.603% | 4,500 | -3.716% | |
| 2026-08-18 | 18.36 | 18.36 | 18.25 | 18.25 | -0.869% | 4,109 | -3.135% | |
| 2026-08-17 | 18.41 | 18.41 | 18.41 | 18.41 | -0.674% | 677 | -3.977% | |
| 2026-08-14 | 18.43 | 18.57 | 18.31 | 18.54 | +0.243% | 5,882 | -4.625% | |
| 2026-08-13 | 18.45 | 18.57 | 18.31 | 18.49 | +0.217% | 5,538 | -4.393% | |
| 2026-08-12 | 18.32 | 18.49 | 18.25 | 18.45 | +0.272% | 2,005 | -4.185% | |
| 2026-08-11 | 18.34 | 18.41 | 18.30 | 18.40 | +0.464% | 4,336 | -3.925% | |
| 2026-08-10 | 18.25 | 18.32 | 18.25 | 18.32 | -0.218% | 6,554 | -3.479% | |
| 2026-08-07 | 18.34 | 18.38 | 18.30 | 18.36 | +0.301% | 10,828 | -3.689% | |
| 2026-08-06 | 18.32 | 18.33 | 18.26 | 18.30 | -0.163% | 7,573 | -3.400% | |
| 2026-08-05 | 18.30 | 18.33 | 18.25 | 18.33 | +0.328% | 3,342 | -3.558% | |
| 2026-08-04 | 18.31 | 18.31 | 18.25 | 18.27 | -0.055% | 1,473 | -3.241% | |
| 2026-08-03 | 18.35 | 18.35 | 18.26 | 18.28 | -0.381% | 6,721 | -3.294% | |
| 2026-07-31 | 18.35 | 18.35 | 18.29 | 18.35 | +0.095% | 3,194 | -3.663% | |
| 2026-07-30 | 18.15 | 18.37 | 18.15 | 18.33 | +0.480% | 3,817 | -3.572% | |
| 2026-07-29 | 18.37 | 18.37 | 18.25 | 18.25 | -0.680% | 1,472 | -3.109% | |
| 2026-07-28 | 18.21 | 18.46 | 18.15 | 18.37 | +0.630% | 14,705 | -3.768% | |
| 2026-07-27 | 18.29 | 18.29 | 18.25 | 18.25 | +0.523% | 960 | -3.162% | |
| 2026-07-24 | 18.36 | 18.36 | 18.08 | 18.16 | -0.738% | 7,915 | -2.655% | |
| 2026-07-23 | 18.27 | 18.30 | 18.27 | 18.30 | -0.164% | 1,715 | -3.374% | |
| 2026-07-22 | 18.32 | 18.39 | 18.26 | 18.32 | -0.353% | 1,127 | -3.532% | |
| 2026-07-21 | 18.30 | 18.39 | 18.30 | 18.39 | +0.003% | 6,154 | -3.873% | |
| 2026-07-20 | 18.33 | 18.39 | 18.33 | 18.39 | +0.010% | 655 | -3.870% | |
| 2026-07-17 | 18.33 | 18.39 | 18.33 | 18.39 | -0.230% | 1,436 | -3.860% | |
| 2026-07-16 | 18.31 | 18.43 | 18.30 | 18.43 | +0.573% | 5,048 | -4.081% | |
| 2026-07-15 | 18.34 | 18.42 | 18.25 | 18.32 | +0.687% | 5,753 | -3.532% | |
| 2026-07-14 | 18.34 | 18.36 | 18.20 | 18.20 | -0.794% | 4,661 | -2.869% | |
| 2026-07-13 | 18.37 | 18.39 | 18.30 | 18.35 | +0.004% | 4,539 | -3.641% | |
| 2026-07-10 | 18.40 | 18.40 | 18.30 | 18.34 | +0.245% | 2,029 | -3.637% | |
| 2026-07-09 | 18.35 | 18.35 | 18.30 | 18.30 | +0.275% | 2,351 | -3.401% | |
| 2026-07-08 | 18.30 | 18.39 | 18.25 | 18.25 | -0.815% | 2,592 | -3.135% | |
| 2026-07-07 | 18.45 | 18.45 | 18.40 | 18.40 | -0.244% | 1,911 | -3.925% | |
| 2026-07-02 | 18.36 | 18.66 | 18.36 | 18.45 | +0.463% | 8,296 | -4.159% | |
| 2026-07-01 | 18.47 | 18.55 | 18.36 | 18.36 | -0.622% | 14,607 | -3.716% | |
| 2026-06-30 | 18.45 | 18.50 | 18.45 | 18.48 | +0.027% | 8,344 | -4.315% | |
| 2026-06-29 | 18.45 | 18.47 | 18.42 | 18.47 | +0.217% | 4,034 | -4.289% | |
| 2026-06-26 | 18.43 | 18.43 | 18.43 | 18.43 | +0.163% | 269 | -4.081% | |
| 2026-06-25 | 18.36 | 18.45 | 18.35 | 18.40 | -0.325% | 6,388 | -3.925% | |
| 2026-06-24 | 18.42 | 18.50 | 18.42 | 18.46 | -0.243% | 1,528 | -4.237% | |
| 2026-06-23 | 18.52 | 18.54 | 18.43 | 18.50 | -0.671% | 5,230 | -4.470% | |
| 2026-06-22 | 18.78 | 18.78 | 18.61 | 18.63 | -0.268% | 4,357 | -5.111% | |
| 2026-06-18 | 18.77 | 18.85 | 18.65 | 18.68 | -0.373% | 13,340 | -5.365% | |
| 2026-06-17 | 18.71 | 18.77 | 18.71 | 18.75 | +0.268% | 1,914 | -5.718% | |
| 2026-06-16 | 18.66 | 18.70 | 18.66 | 18.70 | -0.054% | 3,872 | -5.466% | |
| 2026-06-15 | 18.75 | 18.83 | 18.69 | 18.71 | +0.402% | 5,061 | -5.517% | |
| 2026-06-12 | 18.71 | 18.71 | 18.57 | 18.64 | +0.675% | 1,170 | -5.137% | |
| 2026-06-11 | 18.83 | 18.83 | 18.51 | 18.51 | -1.752% | 3,517 | -4.496% | |
| 2026-06-10 | 18.84 | 18.84 | 18.84 | 18.84 | +0.213% | 357 | -6.169% | |
| 2026-06-09 | 18.75 | 18.80 | 18.75 | 18.80 | +0.106% | 806 | -5.969% | |
| 2026-06-08 | 18.78 | 18.78 | 18.78 | 18.78 | 0.000% | 474 | -5.869% | |
| 2026-06-05 | 18.90 | 18.90 | 18.78 | 18.78 | -0.740% | 4,977 | -5.869% | |
| 2026-06-04 | 18.95 | 18.95 | 18.92 | 18.92 | -0.158% | 1,077 | -6.566% | |
| 2026-06-03 | 19.08 | 19.08 | 18.95 | 18.95 | -0.158% | 1,940 | -6.713% | |
| 2026-06-02 | 19.06 | 19.06 | 18.90 | 18.98 | -0.488% | 13,439 | -6.860% | |
| 2026-06-01 | 19.16 | 19.16 | 19.00 | 19.07 | -1.534% | 2,825 | -7.315% | Div $0.320 |
| 2026-05-29 | 19.34 | 19.40 | 19.34 | 19.37 | -0.052% | 2,660 | -8.736% | |
| 2026-05-28 | 19.27 | 19.38 | 19.23 | 19.38 | +0.571% | 6,689 | -8.783% | |
| 2026-05-27 | 19.25 | 19.29 | 19.24 | 19.27 | +0.208% | 8,472 | -8.263% | |
| 2026-05-26 | 19.09 | 19.24 | 19.09 | 19.23 | +0.786% | 7,231 | -8.072% | |
| 2026-05-22 | 19.16 | 19.20 | 19.08 | 19.08 | -0.156% | 2,586 | -7.350% | |
| 2026-05-21 | 19.15 | 19.16 | 19.10 | 19.11 | +0.052% | 6,214 | -7.495% | |
| 2026-05-20 | 19.15 | 19.15 | 19.10 | 19.10 | +0.105% | 1,964 | -7.446% | |
| 2026-05-19 | 19.15 | 19.15 | 19.08 | 19.08 | +0.157% | 1,420 | -7.349% | |
| 2026-05-18 | 19.16 | 19.16 | 19.05 | 19.05 | -0.104% | 5,038 | -7.204% | |
| 2026-05-15 | 19.15 | 19.15 | 19.07 | 19.07 | -0.268% | 3,085 | -7.300% | |
| 2026-05-14 | 19.11 | 19.18 | 19.11 | 19.12 | +0.163% | 5,167 | -7.549% | |
| 2026-05-13 | 19.15 | 19.24 | 19.09 | 19.09 | -0.001% | 6,286 | -7.398% | |
| 2026-05-12 | 19.08 | 19.22 | 19.07 | 19.09 | -0.156% | 5,880 | -7.399% | |
| 2026-05-11 | 19.17 | 19.20 | 19.12 | 19.12 | -0.157% | 13,653 | -7.543% | |
| 2026-05-08 | 19.24 | 19.25 | 19.12 | 19.15 | -0.519% | 1,238 | -7.688% | |
| 2026-05-07 | 19.25 | 19.25 | 19.13 | 19.25 | -0.001% | 1,970 | -8.167% | |
| 2026-05-06 | 19.14 | 19.25 | 19.09 | 19.25 | +0.418% | 2,762 | -8.167% | |
| 2026-05-05 | 19.07 | 19.20 | 19.07 | 19.17 | +0.291% | 3,703 | -7.784% | |
| 2026-05-04 | 19.10 | 19.17 | 19.10 | 19.11 | +0.023% | 2,326 | -7.515% | |
| 2026-05-01 | 19.15 | 19.15 | 19.11 | 19.11 | +0.262% | 761 | -7.495% | |
| 2026-04-30 | 19.28 | 19.28 | 19.05 | 19.06 | -0.470% | 8,780 | -7.252% | |
| 2026-04-29 | 19.16 | 19.16 | 19.15 | 19.15 | -0.260% | 2,573 | -7.688% | |
| 2026-04-28 | 19.19 | 19.20 | 19.16 | 19.20 | +0.261% | 5,871 | -7.928% | |
| 2026-04-27 | 19.20 | 19.20 | 19.15 | 19.15 | -0.260% | 7,608 | -7.688% | |
| 2026-04-24 | 19.22 | 19.27 | 19.16 | 19.20 | +0.209% | 2,964 | -7.928% | |
| 2026-04-23 | 19.13 | 19.25 | 19.13 | 19.16 | +0.052% | 3,382 | -7.736% | |
| 2026-04-22 | 19.15 | 19.21 | 19.10 | 19.15 | 0.000% | 1,983 | -7.688% | |
| 2026-04-21 | 19.18 | 19.20 | 19.13 | 19.15 | -0.260% | 17,388 | -7.688% | |
| 2026-04-20 | 19.26 | 19.26 | 19.19 | 19.20 | -0.634% | 5,970 | -7.928% | |
| 2026-04-17 | 19.21 | 19.49 | 19.21 | 19.32 | +0.118% | 7,832 | -8.512% | |
| 2026-04-16 | 19.30 | 19.30 | 19.24 | 19.30 | +0.337% | 1,476 | -8.404% | |
| 2026-04-15 | 19.10 | 19.40 | 19.04 | 19.23 | +0.971% | 13,370 | -8.096% | |
| 2026-04-14 | 19.00 | 19.12 | 18.99 | 19.05 | +1.384% | 7,972 | -7.203% | |
| 2026-04-13 | 19.16 | 19.16 | 18.40 | 18.79 | -1.157% | 24,143 | -5.919% | |
| 2026-04-10 | 19.01 | 19.01 | 19.01 | 19.01 | +0.211% | 252 | -7.008% | |
| 2026-04-09 | 19.01 | 19.14 | 18.97 | 18.97 | -0.210% | 2,175 | -6.812% | |
| 2026-04-08 | 19.22 | 19.30 | 19.00 | 19.01 | -0.732% | 8,116 | -7.008% | |
| 2026-04-07 | 19.17 | 19.19 | 19.15 | 19.15 | -0.052% | 5,261 | -7.688% | |
| 2026-04-06 | 19.28 | 19.42 | 19.16 | 19.16 | -1.440% | 7,826 | -7.736% | |
| 2026-04-02 | 19.15 | 19.44 | 19.15 | 19.44 | +0.987% | 1,866 | -9.065% | |
| 2026-04-01 | 19.15 | 19.35 | 19.15 | 19.25 | -0.414% | 4,084 | -8.167% | |
| 2026-03-31 | 19.10 | 19.43 | 19.10 | 19.33 | +0.677% | 6,070 | -8.547% | |
| 2026-03-30 | 19.19 | 19.43 | 19.16 | 19.20 | -0.052% | 2,402 | -7.928% | |
| 2026-03-27 | 19.27 | 19.36 | 19.20 | 19.21 | -1.335% | 2,562 | -7.976% | |
| 2026-03-26 | 19.31 | 19.64 | 19.31 | 19.47 | -0.409% | 2,686 | -9.205% | |
| 2026-03-25 | 19.27 | 19.55 | 19.27 | 19.55 | +0.205% | 2,937 | -9.576% | |
| 2026-03-24 | 19.37 | 19.61 | 19.28 | 19.51 | +0.619% | 7,407 | -9.392% | |
| 2026-03-23 | 19.35 | 19.39 | 19.27 | 19.39 | +0.990% | 1,092 | -8.830% | |
| 2026-03-20 | 19.27 | 19.36 | 19.12 | 19.20 | -0.031% | 7,097 | -7.928% | |
| 2026-03-19 | 19.06 | 19.31 | 19.02 | 19.21 | -0.177% | 6,461 | -7.957% | |
| 2026-03-18 | 19.38 | 19.38 | 19.19 | 19.24 | -0.620% | 7,452 | -8.120% | |
| 2026-03-17 | 19.38 | 19.40 | 19.35 | 19.36 | +0.415% | 5,498 | -8.689% | |
| 2026-03-16 | 19.39 | 19.43 | 19.25 | 19.28 | +0.260% | 11,367 | -8.310% | |
| 2026-03-13 | 19.23 | 19.27 | 19.23 | 19.23 | 0.000% | 4,755 | -8.072% | |
| 2026-03-12 | 19.23 | 19.34 | 19.23 | 19.23 | -0.363% | 12,816 | -8.072% | |
| 2026-03-11 | 19.00 | 19.33 | 18.90 | 19.30 | +1.180% | 19,263 | -8.405% | |
| 2026-03-10 | 19.07 | 19.07 | 19.07 | 19.07 | +0.607% | 1,387 | -7.325% | |
| 2026-03-09 | 19.02 | 19.12 | 18.90 | 18.96 | -0.211% | 4,083 | -6.763% | |
| 2026-03-06 | 19.17 | 19.17 | 19.00 | 19.00 | -0.835% | 3,766 | -6.959% | |
| 2026-03-05 | 19.15 | 19.30 | 19.15 | 19.16 | +0.419% | 1,561 | -7.736% | |
| 2026-03-04 | 19.36 | 19.36 | 19.06 | 19.08 | -1.371% | 11,568 | -7.349% | |
| 2026-03-03 | 19.37 | 19.40 | 19.27 | 19.35 | -0.076% | 3,025 | -8.620% | |
| 2026-03-02 | 19.30 | 19.52 | 19.22 | 19.36 | -0.412% | 9,057 | -8.689% | |
| 2026-02-27 | 19.44 | 19.44 | 19.34 | 19.44 | -0.571% | 8,402 | -9.065% | Div $0.285 |
| 2026-02-26 | 19.74 | 19.74 | 19.55 | 19.55 | -0.854% | 10,703 | -9.584% | |
| 2026-02-25 | 19.55 | 19.72 | 19.55 | 19.72 | +0.689% | 1,918 | -10.356% | |
| 2026-02-24 | 19.65 | 19.67 | 19.58 | 19.59 | -0.432% | 12,396 | -9.738% | |
| 2026-02-23 | 19.75 | 19.75 | 19.60 | 19.67 | -0.051% | 5,858 | -10.128% | |
| 2026-02-20 | 19.68 | 19.75 | 19.68 | 19.68 | 0.000% | 5,169 | -10.174% | |
| 2026-02-19 | 19.81 | 19.81 | 19.43 | 19.68 | -0.656% | 26,189 | -10.174% | |
| 2026-02-18 | 19.80 | 20.00 | 19.80 | 19.81 | -0.352% | 6,539 | -10.763% | |
| 2026-02-17 | 19.87 | 20.02 | 19.81 | 19.88 | +0.050% | 8,371 | -11.077% | |
| 2026-02-13 | 20.00 | 20.03 | 19.87 | 19.87 | -0.600% | 4,320 | -11.033% | |
| 2026-02-12 | 19.89 | 19.99 | 19.80 | 19.99 | +0.858% | 5,892 | -11.567% | |
| 2026-02-11 | 19.87 | 19.99 | 19.81 | 19.82 | -0.240% | 20,863 | -10.808% | |
| 2026-02-10 | 19.88 | 19.88 | 19.81 | 19.87 | -0.162% | 8,155 | -11.022% | |
| 2026-02-09 | 19.89 | 19.90 | 19.89 | 19.90 | +0.075% | 5,125 | -11.166% | |
| 2026-02-06 | 19.99 | 19.99 | 19.83 | 19.89 | -0.575% | 5,486 | -11.100% | |
| 2026-02-05 | 20.04 | 20.04 | 19.93 | 20.00 | -0.200% | 3,974 | -11.611% | |
| 2026-02-04 | 19.99 | 20.04 | 19.97 | 20.04 | +0.351% | 4,479 | -11.787% | |
| 2026-02-03 | 20.03 | 20.05 | 19.97 | 19.97 | -0.050% | 2,158 | -11.478% | |
| 2026-02-02 | 20.09 | 20.13 | 19.95 | 19.98 | +0.151% | 4,131 | -11.523% | |
| 2026-01-30 | 19.85 | 19.95 | 19.77 | 19.95 | +1.012% | 3,575 | -11.389% | |
| 2026-01-29 | 19.60 | 19.80 | 19.60 | 19.75 | +0.509% | 6,450 | -10.492% | |
| 2026-01-28 | 19.70 | 19.89 | 19.60 | 19.65 | -0.506% | 1,767 | -10.037% | |
| 2026-01-27 | 19.78 | 19.87 | 19.62 | 19.75 | +0.153% | 6,121 | -10.492% | |
| 2026-01-26 | 19.60 | 19.72 | 19.60 | 19.72 | -0.405% | 5,964 | -10.356% | |
| 2026-01-23 | 19.80 | 19.95 | 19.67 | 19.80 | -0.152% | 9,284 | -10.718% | |
| 2026-01-22 | 20.00 | 20.00 | 19.82 | 19.83 | -0.251% | 4,788 | -10.854% | |
| 2026-01-21 | 19.91 | 19.96 | 19.85 | 19.88 | -0.351% | 5,304 | -11.077% | |
| 2026-01-20 | 19.85 | 20.02 | 19.85 | 19.95 | -0.548% | 7,863 | -11.389% | |
| 2026-01-16 | 19.95 | 20.06 | 19.85 | 20.06 | +0.299% | 33,279 | -11.875% | |
| 2026-01-15 | 20.01 | 20.09 | 19.86 | 20.00 | +0.528% | 16,233 | -11.611% | |
| 2026-01-14 | 19.81 | 20.02 | 19.81 | 19.89 | +0.075% | 3,690 | -11.145% | |
| 2026-01-13 | 19.89 | 20.00 | 19.88 | 19.88 | -0.351% | 10,269 | -11.077% | |
| 2026-01-12 | 20.20 | 20.44 | 19.75 | 19.95 | -1.642% | 32,683 | -11.389% | |
| 2026-01-09 | 20.27 | 20.42 | 20.17 | 20.28 | -0.329% | 5,263 | -12.844% | |
| 2026-01-08 | 20.33 | 20.60 | 20.33 | 20.35 | -0.196% | 11,799 | -13.131% | |
| 2026-01-07 | 20.32 | 20.68 | 20.30 | 20.39 | +0.197% | 23,700 | -13.302% | |
| 2026-01-06 | 20.18 | 20.35 | 20.06 | 20.35 | +0.494% | 13,891 | -13.131% | |
| 2026-01-05 | 20.11 | 20.35 | 20.07 | 20.25 | +0.746% | 13,843 | -12.702% | |
| 2026-01-02 | 20.06 | 20.21 | 19.90 | 20.10 | +1.310% | 3,090 | -12.051% | |
| 2025-12-31 | 19.84 | 20.04 | 19.73 | 19.84 | 0.000% | 20,584 | -10.898% | |
| 2025-12-30 | 19.97 | 20.00 | 19.84 | 19.84 | -0.800% | 12,211 | -10.898% | |
| 2025-12-29 | 20.00 | 20.00 | 19.84 | 20.00 | 0.000% | 11,182 | -11.611% | |
| 2025-12-26 | 20.15 | 20.16 | 20.00 | 20.00 | -0.794% | 9,525 | -11.611% | |
| 2025-12-24 | 20.08 | 20.18 | 20.08 | 20.16 | -0.494% | 2,483 | -12.312% | |
| 2025-12-23 | 20.46 | 20.46 | 20.00 | 20.26 | -0.784% | 14,275 | -12.745% | |
| 2025-12-22 | 20.55 | 20.55 | 20.30 | 20.42 | -0.584% | 4,026 | -13.429% | |
| 2025-12-19 | 20.59 | 20.61 | 20.50 | 20.54 | -0.049% | 5,227 | -13.935% | |
| 2025-12-18 | 20.63 | 20.63 | 20.41 | 20.55 | +0.489% | 2,832 | -13.977% | |
| 2025-12-17 | 20.63 | 20.63 | 20.45 | 20.45 | -0.146% | 1,596 | -13.556% | |
| 2025-12-16 | 20.50 | 20.50 | 20.48 | 20.48 | +0.147% | 1,027 | -13.683% | |
| 2025-12-15 | 20.54 | 20.73 | 20.40 | 20.45 | +0.938% | 4,709 | -13.556% | |
| 2025-12-12 | 20.70 | 20.70 | 20.19 | 20.26 | -0.881% | 7,556 | -12.745% | |
| 2025-12-11 | 20.60 | 20.65 | 20.44 | 20.44 | -1.017% | 3,228 | -13.514% | |
| 2025-12-10 | 20.75 | 20.75 | 20.59 | 20.65 | +0.243% | 2,105 | -14.393% | |
| 2025-12-09 | 20.75 | 20.76 | 20.60 | 20.60 | -0.097% | 4,771 | -14.185% | |
| 2025-12-08 | 21.03 | 21.03 | 20.59 | 20.62 | -2.644% | 10,089 | -14.269% | |
| 2025-12-05 | 21.03 | 21.49 | 20.88 | 21.18 | +0.142% | 3,766 | -16.535% | |
| 2025-12-04 | 20.87 | 21.50 | 20.85 | 21.15 | -0.236% | 3,506 | -16.417% | |
| 2025-12-03 | 21.50 | 21.50 | 21.10 | 21.20 | +0.474% | 3,045 | -16.614% | |
| 2025-12-02 | 21.14 | 21.32 | 21.10 | 21.10 | 0.000% | 1,028 | -16.219% | |
| 2025-12-01 | 20.97 | 21.10 | 20.76 | 21.10 | -1.310% | 2,050 | -16.219% | Div $0.305 |
| 2025-11-28 | 21.39 | 21.39 | 21.30 | 21.38 | +1.111% | 813 | -17.316% | |
| 2025-11-26 | 20.76 | 21.14 | 20.76 | 21.14 | +1.611% | 2,831 | -16.397% | |
| 2025-11-25 | 20.69 | 20.95 | 20.55 | 20.81 | +1.461% | 4,038 | -15.051% | |
| 2025-11-24 | 20.36 | 21.00 | 20.36 | 20.51 | +0.936% | 2,369 | -13.809% | |
| 2025-11-21 | 20.75 | 21.00 | 20.30 | 20.32 | -0.878% | 8,569 | -13.003% | |
| 2025-11-20 | 20.36 | 21.00 | 20.27 | 20.50 | +0.392% | 13,669 | -13.767% | |
| 2025-11-19 | 20.45 | 20.54 | 20.35 | 20.42 | -0.196% | 8,778 | -13.429% | |
| 2025-11-18 | 20.22 | 20.60 | 20.22 | 20.46 | +0.739% | 5,118 | -13.598% | |
| 2025-11-17 | 20.69 | 20.77 | 20.14 | 20.31 | -1.884% | 5,176 | -12.960% | |
| 2025-11-14 | 20.50 | 20.75 | 20.49 | 20.70 | +1.272% | 20,595 | -14.600% | |
| 2025-11-13 | 20.86 | 20.90 | 20.39 | 20.44 | -2.200% | 11,098 | -13.514% | |
| 2025-11-12 | 21.10 | 21.10 | 20.90 | 20.90 | -0.191% | 3,384 | -15.417% | |
| 2025-11-11 | 21.15 | 21.35 | 20.94 | 20.94 | -1.690% | 5,841 | -15.579% | |
| 2025-11-10 | 21.45 | 21.61 | 21.09 | 21.30 | -0.460% | 10,548 | -17.006% | |
| 2025-11-07 | 21.55 | 21.55 | 21.24 | 21.40 | -0.333% | 1,745 | -17.388% | |
| 2025-11-06 | 21.47 | 21.47 | 21.18 | 21.47 | -0.046% | 5,147 | -17.663% | |
| 2025-11-05 | 21.45 | 21.61 | 21.44 | 21.48 | +0.140% | 4,822 | -17.701% | |
| 2025-11-04 | 21.45 | 21.87 | 21.45 | 21.45 | -0.970% | 1,317 | -17.586% | |
| 2025-11-03 | 21.70 | 21.70 | 21.33 | 21.66 | +0.651% | 3,035 | -18.385% | |
| 2025-10-31 | 21.66 | 21.66 | 21.50 | 21.52 | -0.601% | 1,420 | -17.854% | |
| 2025-10-30 | 21.80 | 21.80 | 21.55 | 21.65 | -0.974% | 3,619 | -18.348% | |
| 2025-10-29 | 22.00 | 22.00 | 21.86 | 21.86 | -1.028% | 1,865 | -19.143% | |
| 2025-10-28 | 22.24 | 22.24 | 22.09 | 22.09 | -0.495% | 799 | -19.974% | |
| 2025-10-27 | 22.13 | 22.25 | 22.00 | 22.20 | +0.003% | 5,124 | -20.370% | |
| 2025-10-24 | 22.01 | 22.26 | 22.00 | 22.20 | +0.906% | 9,375 | -20.368% | |
| 2025-10-23 | 21.99 | 22.12 | 21.99 | 22.00 | +0.733% | 1,015 | -19.646% | |
| 2025-10-22 | 21.90 | 22.04 | 21.70 | 21.84 | -0.319% | 4,706 | -19.058% | |
| 2025-10-21 | 22.27 | 22.27 | 21.81 | 21.91 | -0.046% | 1,591 | -19.316% | |
| 2025-10-20 | 21.54 | 22.23 | 21.54 | 21.92 | +1.811% | 11,190 | -19.353% | |
| 2025-10-17 | 20.75 | 21.77 | 20.75 | 21.53 | +5.643% | 30,207 | -17.892% | |
| 2025-10-16 | 21.75 | 21.77 | 19.80 | 20.38 | -6.356% | 29,810 | -13.259% | |
| 2025-10-15 | 21.67 | 21.76 | 21.67 | 21.76 | -0.232% | 1,963 | -18.772% | |
| 2025-10-14 | 21.82 | 21.89 | 21.72 | 21.81 | -0.033% | 3,630 | -18.961% | |
| 2025-10-13 | 21.90 | 21.90 | 21.82 | 21.82 | -0.722% | 2,301 | -18.988% | |
| 2025-10-10 | 22.21 | 22.21 | 21.98 | 21.98 | -0.790% | 3,175 | -19.573% | |
| 2025-10-09 | 22.01 | 22.16 | 22.01 | 22.16 | +0.023% | 625 | -20.209% | |
| 2025-10-08 | 21.95 | 22.15 | 21.95 | 22.15 | +0.911% | 7,200 | -20.191% | |
| 2025-10-07 | 21.90 | 22.03 | 21.90 | 21.95 | -0.182% | 5,186 | -19.463% | |
| 2025-10-06 | 21.90 | 22.05 | 21.90 | 21.99 | +0.457% | 4,524 | -19.610% | |
| 2025-10-03 | 22.00 | 22.17 | 21.89 | 21.89 | -1.174% | 3,128 | -19.243% | |
| 2025-10-02 | 22.01 | 22.20 | 21.95 | 22.15 | +0.362% | 4,841 | -20.191% | |
| 2025-10-01 | 22.02 | 22.15 | 22.02 | 22.07 | +0.364% | 3,239 | -19.901% | |
| 2025-09-30 | 21.86 | 22.11 | 21.86 | 21.99 | +0.411% | 2,162 | -19.610% | |
| 2025-09-29 | 21.91 | 22.00 | 21.90 | 21.90 | -1.181% | 7,518 | -19.279% | |
| 2025-09-26 | 21.71 | 22.16 | 21.71 | 22.16 | +0.964% | 894 | -20.233% | |
| 2025-09-25 | 22.17 | 22.25 | 21.95 | 21.95 | -0.679% | 1,450 | -19.463% | |
| 2025-09-24 | 22.50 | 22.50 | 22.10 | 22.10 | -1.559% | 17,606 | -20.010% | |
| 2025-09-23 | 22.44 | 22.54 | 22.44 | 22.45 | -0.089% | 4,049 | -21.257% | |
| 2025-09-22 | 22.47 | 22.57 | 22.34 | 22.47 | -0.926% | 8,674 | -21.327% | |
| 2025-09-19 | 22.89 | 22.89 | 22.38 | 22.68 | -0.701% | 4,370 | -22.056% | |
| 2025-09-18 | 22.78 | 22.88 | 22.75 | 22.84 | +0.303% | 2,728 | -22.602% | |
| 2025-09-17 | 23.00 | 23.00 | 22.77 | 22.77 | -0.476% | 3,568 | -22.367% | |
| 2025-09-16 | 22.88 | 23.03 | 22.75 | 22.88 | -0.824% | 3,777 | -22.737% | |
| 2025-09-15 | 22.77 | 23.07 | 22.77 | 23.07 | +0.830% | 5,850 | -23.373% | |
| 2025-09-12 | 22.91 | 22.91 | 22.87 | 22.88 | -0.452% | 2,220 | -22.737% | |
| 2025-09-11 | 23.07 | 23.07 | 22.85 | 22.98 | +0.682% | 727 | -23.086% | |
| 2025-09-10 | 22.96 | 22.96 | 22.78 | 22.83 | -0.314% | 1,365 | -22.561% | |
| 2025-09-09 | 22.84 | 22.96 | 22.84 | 22.90 | -0.109% | 909 | -22.804% | |
| 2025-09-08 | 22.93 | 22.94 | 22.90 | 22.93 | -0.326% | 6,733 | -22.889% | |
| 2025-09-05 | 23.40 | 23.40 | 23.00 | 23.00 | -0.368% | 2,063 | -23.140% | |
| 2025-09-04 | 23.04 | 23.09 | 23.00 | 23.09 | +0.065% | 2,494 | -23.423% | |
| 2025-09-03 | 23.26 | 23.40 | 23.07 | 23.07 | -0.070% | 2,139 | -23.373% | |
| 2025-09-02 | 22.77 | 23.20 | 22.77 | 23.09 | +0.418% | 6,003 | -23.427% | |
| 2025-08-29 | 22.99 | 22.99 | 22.99 | 22.99 | -0.969% | 384 | -23.107% | Div $0.322 |
| 2025-08-28 | 23.24 | 23.28 | 23.18 | 23.21 | -0.184% | 2,928 | -23.852% | |
| 2025-08-27 | 23.26 | 23.26 | 23.26 | 23.26 | +0.120% | 389 | -23.992% | |
| 2025-08-26 | 23.13 | 23.24 | 23.13 | 23.23 | -0.172% | 1,564 | -23.901% | |
| 2025-08-25 | 23.26 | 23.35 | 23.12 | 23.27 | +0.825% | 4,933 | -24.032% | |
| 2025-08-22 | 23.17 | 23.17 | 23.06 | 23.08 | -0.088% | 1,098 | -23.405% | |
| 2025-08-21 | 23.09 | 23.10 | 22.99 | 23.10 | +0.371% | 1,222 | -23.473% | |
| 2025-08-20 | 23.00 | 23.12 | 22.99 | 23.01 | -0.240% | 3,291 | -23.189% | |
| 2025-08-19 | 23.01 | 23.19 | 22.98 | 23.07 | -0.646% | 7,246 | -23.373% | |
| 2025-08-18 | 23.22 | 23.22 | 22.78 | 23.22 | +0.259% | 2,992 | -23.868% | |
| 2025-08-15 | 22.97 | 23.16 | 22.97 | 23.16 | +0.260% | 1,349 | -23.671% | |
| 2025-08-14 | 23.14 | 23.18 | 23.05 | 23.10 | -0.345% | 4,119 | -23.473% | |
| 2025-08-13 | 22.91 | 23.18 | 22.86 | 23.18 | +1.178% | 8,656 | -23.737% | |
| 2025-08-12 | 22.93 | 23.00 | 22.91 | 22.91 | -0.604% | 1,515 | -22.838% | |
| 2025-08-11 | 22.93 | 23.05 | 22.93 | 23.05 | -0.130% | 328 | -23.304% | |
| 2025-08-08 | 23.05 | 23.12 | 23.03 | 23.08 | -0.176% | 1,579 | -23.404% | |
| 2025-08-07 | 22.95 | 23.13 | 22.90 | 23.12 | -0.022% | 3,876 | -23.539% | |
| 2025-08-06 | 22.86 | 23.13 | 22.86 | 23.13 | -0.794% | 716 | -23.555% | |
| 2025-08-05 | 23.13 | 23.31 | 22.81 | 23.31 | +2.236% | 8,542 | -24.162% | |
| 2025-08-04 | 23.25 | 23.25 | 22.80 | 22.80 | -1.511% | 6,416 | -22.466% | |
| 2025-08-01 | 23.15 | 23.15 | 23.15 | 23.15 | +0.456% | 192 | -23.638% | |
| 2025-07-30 | 23.04 | 23.05 | 22.90 | 23.05 | +0.673% | 1,471 | -23.290% | |
| 2025-07-29 | 23.20 | 23.26 | 22.89 | 22.89 | -0.690% | 1,008 | -22.774% | |
| 2025-07-28 | 23.17 | 23.17 | 22.89 | 23.05 | -0.382% | 1,228 | -23.307% | |
| 2025-07-25 | 23.31 | 23.31 | 23.14 | 23.14 | -0.437% | 1,389 | -23.600% | |
| 2025-07-24 | 23.27 | 23.27 | 23.24 | 23.24 | +0.358% | 216 | -23.934% | |
| 2025-07-23 | 23.24 | 23.24 | 23.15 | 23.16 | -0.035% | 1,738 | -23.661% | |
| 2025-07-22 | 23.15 | 23.20 | 23.03 | 23.16 | +0.281% | 2,279 | -23.687% | |
| 2025-07-21 | 23.25 | 23.33 | 23.10 | 23.10 | -0.388% | 2,706 | -23.473% | |
| 2025-07-18 | 23.10 | 23.43 | 23.10 | 23.19 | +0.826% | 1,504 | -23.770% | |
| 2025-07-17 | 22.99 | 23.00 | 22.84 | 23.00 | +0.833% | 3,671 | -23.140% | |
| 2025-07-16 | 23.11 | 23.11 | 22.81 | 22.81 | -2.632% | 5,374 | -22.500% | |
| 2025-07-15 | 23.37 | 23.43 | 23.37 | 23.43 | +0.200% | 2,673 | -24.540% | |
| 2025-07-11 | 23.60 | 23.60 | 22.81 | 23.38 | -0.210% | 10,167 | -24.389% | |
| 2025-07-10 | 22.73 | 24.35 | 22.68 | 23.43 | +3.669% | 29,883 | -24.548% | |
| 2025-07-09 | 22.51 | 22.60 | 22.50 | 22.60 | -0.110% | 2,146 | -21.780% | |
| 2025-07-08 | 22.63 | 22.83 | 22.51 | 22.63 | -0.549% | 5,132 | -21.866% | |
| 2025-07-07 | 22.75 | 22.75 | 22.75 | 22.75 | -0.087% | 1,188 | -22.295% | |
| 2025-07-03 | 22.64 | 22.77 | 22.64 | 22.77 | +1.245% | 800 | -22.363% | |
| 2025-07-02 | 22.45 | 22.54 | 22.45 | 22.49 | +0.312% | 1,700 | -21.397% | |
| 2025-07-01 | 22.38 | 22.56 | 22.32 | 22.42 | +0.268% | 5,280 | -21.152% | |
| 2025-06-30 | 22.16 | 22.36 | 22.16 | 22.36 | +0.494% | 3,079 | -20.940% | |
| 2025-06-27 | 22.18 | 22.35 | 22.15 | 22.25 | 0.000% | 1,673 | -20.549% | |
| 2025-06-26 | 22.30 | 22.31 | 22.25 | 22.25 | +0.679% | 3,815 | -20.549% | |
| 2025-06-25 | 22.28 | 22.32 | 22.08 | 22.10 | -0.450% | 11,775 | -20.010% | |
| 2025-06-24 | 22.34 | 22.34 | 22.20 | 22.20 | -0.604% | 2,111 | -20.370% | |
| 2025-06-23 | 22.36 | 22.45 | 22.20 | 22.34 | -0.678% | 2,174 | -20.852% | |
| 2025-06-20 | 22.49 | 22.49 | 22.49 | 22.49 | +1.321% | 1,205 | -21.388% | |
| 2025-06-18 | 22.21 | 22.48 | 22.18 | 22.19 | -0.535% | 2,640 | -20.350% | |
| 2025-06-17 | 22.49 | 22.49 | 22.31 | 22.31 | +0.603% | 1,425 | -20.776% | |
| 2025-06-16 | 22.57 | 22.57 | 22.18 | 22.18 | -1.641% | 2,442 | -20.298% | |
| 2025-06-13 | 22.61 | 22.61 | 22.53 | 22.55 | -0.086% | 1,217 | -21.606% | |
| 2025-06-12 | 22.63 | 22.66 | 22.47 | 22.57 | -0.946% | 3,542 | -21.674% | |
| 2025-06-11 | 22.70 | 22.79 | 22.67 | 22.79 | -0.284% | 1,032 | -22.415% | |
| 2025-06-10 | 22.86 | 22.86 | 22.85 | 22.85 | -0.016% | 1,318 | -22.635% | |
| 2025-06-09 | 22.90 | 23.11 | 22.85 | 22.85 | -0.663% | 5,519 | -22.648% | |
| 2025-06-06 | 22.88 | 23.01 | 22.87 | 23.01 | -0.320% | 1,262 | -23.161% | |
| 2025-06-05 | 23.25 | 23.25 | 23.00 | 23.08 | -0.517% | 5,011 | -23.406% | |
| 2025-06-04 | 23.65 | 24.40 | 23.10 | 23.20 | -2.766% | 12,473 | -23.803% | |
| 2025-06-03 | 24.05 | 24.37 | 23.66 | 23.86 | -0.749% | 6,501 | -25.910% | |
| 2025-06-02 | 24.05 | 24.40 | 23.58 | 24.04 | -0.042% | 20,252 | -26.465% | |
| 2025-05-30 | 22.94 | 24.05 | 22.81 | 24.05 | +2.716% | 6,603 | -26.496% | Div $0.325 |
| 2025-05-29 | 23.09 | 23.55 | 22.98 | 23.41 | +2.022% | 6,578 | -24.499% | |
| 2025-05-28 | 23.10 | 23.10 | 22.95 | 22.95 | -0.174% | 3,347 | -22.973% | |
| 2025-05-27 | 23.04 | 23.04 | 22.42 | 22.99 | +0.393% | 8,674 | -23.107% | |
| 2025-05-23 | 23.03 | 23.03 | 22.80 | 22.90 | -0.087% | 3,670 | -22.804% | |
| 2025-05-22 | 22.92 | 23.10 | 22.75 | 22.92 | 0.000% | 2,271 | -22.872% | |
| 2025-05-21 | 23.52 | 23.53 | 22.92 | 22.92 | -0.951% | 4,193 | -22.872% | |
| 2025-05-20 | 23.32 | 23.43 | 22.90 | 23.14 | -0.787% | 3,670 | -23.605% | |
| 2025-05-19 | 23.18 | 23.32 | 23.18 | 23.32 | -0.582% | 613 | -24.206% | |
| 2025-05-16 | 23.14 | 23.48 | 22.94 | 23.46 | +1.121% | 4,516 | -24.647% | |
| 2025-05-15 | 23.14 | 23.20 | 23.01 | 23.20 | +0.238% | 2,381 | -23.803% | |
| 2025-05-14 | 22.93 | 23.26 | 22.93 | 23.14 | +1.273% | 10,726 | -23.622% | |
| 2025-05-13 | 22.88 | 22.99 | 22.85 | 22.85 | +0.127% | 2,832 | -22.649% | |
| 2025-05-12 | 22.74 | 22.85 | 22.73 | 22.82 | +0.817% | 3,173 | -22.551% | |
| 2025-05-09 | 22.63 | 22.68 | 22.63 | 22.64 | +0.133% | 862 | -21.918% | |
| 2025-05-08 | 22.62 | 22.75 | 22.25 | 22.61 | -0.309% | 17,269 | -21.814% | |
| 2025-05-07 | 22.87 | 22.89 | 22.67 | 22.68 | -1.133% | 2,044 | -22.056% | |
| 2025-05-06 | 22.74 | 22.94 | 22.62 | 22.94 | -0.044% | 1,797 | -22.939% | |
| 2025-05-05 | 22.73 | 23.15 | 22.70 | 22.95 | -0.651% | 962 | -22.973% | |
| 2025-05-02 | 23.28 | 23.28 | 22.75 | 23.10 | +0.524% | 3,088 | -23.474% | |
| 2025-05-01 | 23.11 | 23.13 | 22.97 | 22.98 | -1.267% | 2,575 | -23.073% | |
| 2025-04-30 | 23.19 | 23.50 | 23.19 | 23.27 | +0.976% | 5,805 | -24.048% | |
| 2025-04-29 | 23.02 | 23.67 | 23.02 | 23.05 | +0.765% | 3,044 | -23.307% | |
| 2025-04-28 | 23.08 | 23.08 | 22.67 | 22.88 | -1.060% | 3,062 | -22.720% | |
| 2025-04-25 | 22.89 | 23.12 | 22.89 | 23.12 | +1.985% | 5,890 | -23.539% | |
| 2025-04-24 | 22.67 | 22.67 | 22.67 | 22.67 | -1.435% | 522 | -22.021% | |
| 2025-04-23 | 23.00 | 23.00 | 23.00 | 23.00 | +1.417% | 221 | -23.140% | |
| 2025-04-22 | 23.03 | 23.03 | 22.53 | 22.68 | -1.526% | 4,703 | -22.051% | |
| 2025-04-21 | 23.04 | 23.05 | 23.01 | 23.03 | +0.130% | 2,536 | -23.240% | |
| 2025-04-17 | 23.04 | 23.05 | 22.75 | 23.00 | +0.087% | 8,980 | -23.140% | |
| 2025-04-16 | 22.90 | 23.09 | 22.90 | 22.98 | +1.907% | 4,671 | -23.073% | |
| 2025-04-15 | 23.09 | 23.09 | 22.03 | 22.55 | -1.886% | 3,041 | -21.606% | |
| 2025-04-14 | 22.51 | 22.98 | 22.51 | 22.98 | +0.805% | 785 | -23.085% | |
| 2025-04-11 | 22.23 | 22.90 | 22.00 | 22.80 | +1.497% | 24,955 | -22.466% | |
| 2025-04-10 | 22.64 | 22.64 | 21.93 | 22.46 | -1.085% | 12,625 | -21.305% | |
| 2025-04-09 | 22.28 | 22.71 | 20.62 | 22.71 | 0.000% | 8,352 | -22.159% |