VNO/PM
Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest, liquidation preference $25.00 per share, no par value per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
17.03USD+1.128%(+0.19)32,069
After-hoursOct 2, 2026 4:10:30 PM EDT
17.03USD+2.714%(+0.45)
VNO/PM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.00 | 17.14 | 17.00 | 17.03 | +1.128% | 32,069 | 0.000% |
| 2026-10-01 | 16.47 | 16.87 | 16.42 | 16.84 | +0.417% | 19,935 | +1.128% |
| 2026-09-30 | 16.31 | 16.77 | 16.31 | 16.77 | +3.327% | 42,994 | +1.550% |
| 2026-09-29 | 16.11 | 16.27 | 16.11 | 16.23 | +0.433% | 18,879 | +4.929% |
| 2026-09-28 | 16.36 | 16.36 | 16.16 | 16.16 | -1.222% | 15,395 | +5.384% |
| 2026-09-25 | 16.49 | 16.55 | 16.36 | 16.36 | -0.788% | 11,818 | +4.095% |
| 2026-09-24 | 16.63 | 16.75 | 16.49 | 16.49 | -1.749% | 15,951 | +3.275% |
| 2026-09-23 | 16.93 | 16.93 | 16.70 | 16.78 | -1.215% | 10,012 | +1.468% |
| 2026-09-22 | 17.21 | 17.21 | 16.99 | 16.99 | -1.106% | 10,737 | +0.235% |
| 2026-09-21 | 17.18 | 17.30 | 17.07 | 17.18 | +0.762% | 10,829 | -0.873% |
| 2026-09-18 | 17.05 | 17.15 | 17.05 | 17.05 | 0.000% | 5,002 | -0.117% |
| 2026-09-17 | 17.00 | 17.07 | 17.00 | 17.05 | +0.531% | 6,022 | -0.117% |
| 2026-09-16 | 16.81 | 16.99 | 16.81 | 16.96 | +0.952% | 18,072 | +0.413% |
| 2026-09-15 | 16.88 | 16.88 | 16.65 | 16.80 | -1.639% | 6,537 | +1.369% |
| 2026-09-14 | 17.04 | 17.17 | 17.04 | 17.08 | +0.176% | 6,290 | -0.293% |
| 2026-09-11 | 17.25 | 17.25 | 16.98 | 17.05 | +0.471% | 4,244 | -0.117% |
| 2026-09-10 | 17.15 | 17.15 | 16.97 | 16.97 | -1.222% | 10,037 | +0.354% |
| 2026-09-09 | 17.31 | 17.47 | 17.18 | 17.18 | -0.866% | 17,175 | -0.873% |
| 2026-09-08 | 17.43 | 17.43 | 17.33 | 17.33 | -0.745% | 19,757 | -1.731% |
| 2026-09-04 | 17.54 | 17.60 | 17.46 | 17.46 | +0.057% | 1,229 | -2.463% |
| 2026-09-03 | 17.42 | 17.49 | 17.41 | 17.45 | +0.287% | 13,752 | -2.407% |
| 2026-09-02 | 17.50 | 17.50 | 17.36 | 17.40 | -0.571% | 15,942 | -2.126% |
| 2026-09-01 | 17.65 | 17.65 | 17.45 | 17.50 | -0.568% | 10,431 | -2.686% |
| 2026-08-31 | 17.84 | 17.84 | 17.55 | 17.60 | -1.151% | 33,358 | -3.239% |
| 2026-08-28 | 17.75 | 17.83 | 17.75 | 17.80 | +0.028% | 4,555 | -4.353% |
| 2026-08-27 | 17.81 | 17.81 | 17.75 | 17.80 | +0.225% | 3,370 | -4.326% |
| 2026-08-26 | 17.78 | 17.81 | 17.75 | 17.76 | -0.112% | 5,580 | -4.110% |
| 2026-08-25 | 17.63 | 17.84 | 17.58 | 17.78 | +0.965% | 8,836 | -4.218% |
| 2026-08-24 | 17.51 | 17.71 | 17.51 | 17.61 | +0.399% | 8,573 | -3.294% |
| 2026-08-21 | 17.66 | 17.66 | 17.49 | 17.54 | -0.171% | 5,977 | -2.908% |
| 2026-08-20 | 17.45 | 17.72 | 17.45 | 17.57 | +0.164% | 7,993 | -3.073% |
| 2026-08-19 | 17.58 | 17.72 | 17.53 | 17.54 | -0.164% | 5,019 | -2.914% |
| 2026-08-18 | 17.51 | 17.61 | 17.47 | 17.57 | -0.791% | 8,510 | -3.073% |
| 2026-08-17 | 17.71 | 17.89 | 17.64 | 17.71 | -0.561% | 16,648 | -3.840% |
| 2026-08-14 | 17.54 | 17.81 | 17.47 | 17.81 | +0.849% | 30,088 | -4.380% |
| 2026-08-13 | 17.38 | 17.87 | 17.38 | 17.66 | +0.857% | 8,484 | -3.567% |
| 2026-08-12 | 17.27 | 17.52 | 17.27 | 17.51 | +0.893% | 12,726 | -2.741% |
| 2026-08-11 | 17.30 | 17.38 | 17.26 | 17.36 | -0.086% | 5,181 | -1.873% |
| 2026-08-10 | 17.51 | 17.53 | 17.27 | 17.37 | -0.172% | 20,774 | -1.957% |
| 2026-08-07 | 17.45 | 17.62 | 17.40 | 17.40 | -0.571% | 6,385 | -2.126% |
| 2026-08-06 | 17.64 | 17.66 | 17.50 | 17.50 | -0.455% | 11,158 | -2.686% |
| 2026-08-05 | 17.57 | 17.77 | 17.52 | 17.58 | -0.622% | 21,777 | -3.129% |
| 2026-08-04 | 17.45 | 17.70 | 17.45 | 17.69 | +0.970% | 17,968 | -3.731% |
| 2026-08-03 | 17.53 | 17.53 | 17.48 | 17.52 | +0.922% | 6,797 | -2.797% |
| 2026-07-31 | 17.36 | 17.50 | 17.26 | 17.36 | -0.058% | 45,902 | -1.901% |
| 2026-07-30 | 17.33 | 17.47 | 17.26 | 17.37 | -0.287% | 4,704 | -1.957% |
| 2026-07-29 | 17.50 | 17.52 | 17.40 | 17.42 | -0.172% | 4,838 | -2.239% |
| 2026-07-28 | 17.43 | 17.51 | 17.43 | 17.45 | +0.345% | 5,021 | -2.407% |
| 2026-07-27 | 17.30 | 17.39 | 17.29 | 17.39 | +0.520% | 14,297 | -2.070% |
| 2026-07-24 | 17.27 | 17.35 | 17.27 | 17.30 | -0.173% | 16,563 | -1.561% |
| 2026-07-23 | 17.35 | 17.43 | 17.18 | 17.33 | -0.345% | 6,062 | -1.731% |
| 2026-07-22 | 17.55 | 17.55 | 17.37 | 17.39 | -0.515% | 3,222 | -2.070% |
| 2026-07-21 | 17.73 | 17.73 | 17.43 | 17.48 | -1.215% | 12,043 | -2.574% |
| 2026-07-20 | 17.75 | 17.75 | 17.70 | 17.70 | -0.141% | 3,143 | -3.758% |
| 2026-07-17 | 17.64 | 17.79 | 17.64 | 17.72 | -0.337% | 2,787 | -3.894% |
| 2026-07-16 | 17.53 | 17.85 | 17.53 | 17.78 | -0.224% | 4,279 | -4.218% |
| 2026-07-15 | 17.81 | 17.89 | 17.58 | 17.82 | +0.280% | 4,030 | -4.433% |
| 2026-07-14 | 17.66 | 17.77 | 17.66 | 17.77 | +0.397% | 1,962 | -4.166% |
| 2026-07-13 | 17.78 | 17.78 | 17.62 | 17.70 | -0.169% | 7,536 | -3.785% |
| 2026-07-10 | 17.81 | 17.82 | 17.71 | 17.73 | -0.672% | 11,443 | -3.948% |
| 2026-07-09 | 17.85 | 17.86 | 17.75 | 17.85 | +0.168% | 11,004 | -4.594% |
| 2026-07-08 | 17.92 | 17.94 | 17.76 | 17.82 | -0.780% | 115,335 | -4.433% |
| 2026-07-07 | 17.97 | 18.16 | 17.87 | 17.96 | -0.451% | 198,395 | -5.178% |
| 2026-07-06 | 18.05 | 18.10 | 18.03 | 18.04 | +0.119% | 22,025 | -5.606% |
| 2026-07-02 | 18.06 | 18.09 | 17.88 | 18.02 | +0.390% | 24,756 | -5.494% |
| 2026-07-01 | 17.99 | 17.99 | 17.79 | 17.95 | 0.000% | 16,663 | -5.125% |
| 2026-06-30 | 17.97 | 18.08 | 17.73 | 17.95 | +0.391% | 304,124 | -5.125% |
| 2026-06-29 | 17.83 | 17.90 | 17.69 | 17.88 | +0.960% | 43,281 | -4.754% |
| 2026-06-26 | 17.75 | 17.83 | 17.59 | 17.71 | +0.340% | 11,390 | -3.840% |
| 2026-06-25 | 17.45 | 17.70 | 17.35 | 17.65 | -1.286% | 46,087 | -3.513% |
| 2026-06-24 | 17.85 | 17.95 | 17.72 | 17.88 | +0.224% | 25,678 | -4.754% |
| 2026-06-23 | 17.60 | 17.94 | 17.60 | 17.84 | +0.677% | 73,829 | -4.540% |
| 2026-06-22 | 17.86 | 17.86 | 17.55 | 17.72 | -0.505% | 19,733 | -3.894% |
| 2026-06-18 | 17.80 | 17.88 | 17.69 | 17.81 | +0.056% | 24,256 | -4.380% |
| 2026-06-17 | 17.73 | 17.82 | 17.73 | 17.80 | +0.451% | 30,425 | -4.326% |
| 2026-06-16 | 17.72 | 17.73 | 17.65 | 17.72 | +0.397% | 19,648 | -3.894% |
| 2026-06-15 | 17.55 | 17.69 | 17.34 | 17.65 | -0.113% | 24,439 | -3.513% |
| 2026-06-12 | 17.44 | 17.70 | 17.44 | 17.67 | -0.057% | 10,079 | -3.622% |
| 2026-06-11 | 17.56 | 17.69 | 17.56 | 17.68 | +0.683% | 28,139 | -3.676% |
| 2026-06-10 | 17.50 | 17.58 | 17.50 | 17.56 | -0.397% | 6,900 | -3.018% |
| 2026-06-09 | 17.58 | 17.64 | 17.45 | 17.63 | -0.057% | 19,859 | -3.403% |
| 2026-06-08 | 17.62 | 17.64 | 17.50 | 17.64 | +0.227% | 21,527 | -3.458% |
| 2026-06-05 | 17.62 | 17.62 | 17.43 | 17.60 | -0.114% | 5,135 | -3.239% |
| 2026-06-04 | 17.54 | 17.62 | 17.36 | 17.62 | +0.456% | 6,895 | -3.348% |
| 2026-06-03 | 17.62 | 17.62 | 17.47 | 17.54 | -0.398% | 4,420 | -2.908% |
| 2026-06-02 | 17.60 | 17.62 | 17.60 | 17.61 | +0.057% | 13,733 | -3.294% |
| 2026-06-01 | 17.40 | 17.61 | 17.40 | 17.60 | +1.441% | 61,208 | -3.239% |
| 2026-05-29 | 17.35 | 17.38 | 17.32 | 17.35 | 0.000% | 4,029 | -1.844% |
| 2026-05-28 | 17.36 | 17.40 | 17.25 | 17.35 | +0.058% | 13,286 | -1.844% |
| 2026-05-27 | 17.40 | 17.40 | 17.27 | 17.34 | -0.173% | 9,293 | -1.788% |
| 2026-05-26 | 17.45 | 17.45 | 17.34 | 17.37 | +0.521% | 1,253 | -1.957% |
| 2026-05-22 | 17.31 | 17.31 | 17.22 | 17.28 | +0.116% | 14,891 | -1.447% |
| 2026-05-21 | 17.51 | 17.51 | 17.17 | 17.26 | -0.690% | 34,437 | -1.333% |
| 2026-05-20 | 17.37 | 17.46 | 17.11 | 17.38 | -0.287% | 21,312 | -2.014% |
| 2026-05-19 | 17.48 | 17.50 | 17.41 | 17.43 | -0.286% | 59,720 | -2.295% |
| 2026-05-18 | 17.41 | 17.50 | 17.31 | 17.48 | -0.228% | 10,114 | -2.574% |
| 2026-05-15 | 17.63 | 17.63 | 17.49 | 17.52 | -0.680% | 17,379 | -2.797% |
| 2026-05-14 | 17.69 | 17.69 | 17.57 | 17.64 | -0.283% | 19,866 | -3.458% |
| 2026-05-13 | 17.75 | 17.75 | 17.48 | 17.69 | -0.338% | 3,125 | -3.731% |
| 2026-05-12 | 17.67 | 17.75 | 17.48 | 17.75 | -0.113% | 4,478 | -4.056% |
| 2026-05-11 | 17.75 | 17.87 | 17.66 | 17.77 | -0.615% | 20,161 | -4.164% |
| 2026-05-08 | 17.90 | 17.90 | 17.73 | 17.88 | +0.449% | 21,450 | -4.754% |
| 2026-05-07 | 17.42 | 17.80 | 17.42 | 17.80 | +1.540% | 12,851 | -4.326% |
| 2026-05-06 | 17.23 | 17.58 | 17.23 | 17.53 | +1.741% | 23,364 | -2.852% |
| 2026-05-05 | 17.23 | 17.23 | 17.23 | 17.23 | +0.233% | 807 | -1.161% |
| 2026-05-04 | 17.55 | 17.55 | 17.17 | 17.19 | -1.546% | 55,061 | -0.931% |
| 2026-05-01 | 17.22 | 17.69 | 17.15 | 17.46 | +1.512% | 12,346 | -2.463% |
| 2026-04-30 | 17.11 | 17.53 | 17.09 | 17.20 | +0.939% | 15,620 | -0.988% |
| 2026-04-29 | 17.14 | 17.29 | 16.98 | 17.04 | -0.757% | 14,425 | -0.059% |
| 2026-04-28 | 17.31 | 17.40 | 17.17 | 17.17 | -1.265% | 5,228 | -0.815% |
| 2026-04-27 | 17.40 | 17.51 | 17.39 | 17.39 | -0.572% | 4,537 | -2.070% |
| 2026-04-24 | 17.62 | 17.73 | 17.22 | 17.49 | -0.342% | 21,141 | -2.630% |
| 2026-04-23 | 17.56 | 17.61 | 17.39 | 17.55 | -0.510% | 15,908 | -2.963% |
| 2026-04-22 | 17.64 | 17.68 | 17.21 | 17.64 | -0.395% | 18,823 | -3.458% |
| 2026-04-21 | 17.66 | 17.90 | 17.66 | 17.71 | -0.225% | 4,375 | -3.840% |
| 2026-04-20 | 17.99 | 17.99 | 17.60 | 17.75 | -0.504% | 10,826 | -4.056% |
| 2026-04-17 | 17.72 | 17.98 | 17.72 | 17.84 | +0.168% | 18,301 | -4.540% |
| 2026-04-16 | 17.80 | 17.90 | 17.70 | 17.81 | +0.451% | 45,473 | -4.380% |
| 2026-04-15 | 17.61 | 17.73 | 17.32 | 17.73 | +1.083% | 17,386 | -3.948% |
| 2026-04-14 | 17.42 | 17.62 | 17.42 | 17.54 | +0.863% | 9,234 | -2.908% |
| 2026-04-13 | 17.17 | 17.43 | 17.17 | 17.39 | +0.520% | 25,454 | -2.070% |
| 2026-04-10 | 16.95 | 17.39 | 16.93 | 17.30 | +2.185% | 102,299 | -1.561% |
| 2026-04-09 | 16.84 | 16.98 | 16.83 | 16.93 | +0.001% | 53,149 | +0.590% |
| 2026-04-08 | 16.91 | 16.98 | 16.81 | 16.93 | +0.475% | 22,505 | +0.591% |
| 2026-04-07 | 16.75 | 16.85 | 16.63 | 16.85 | +0.898% | 36,744 | +1.068% |
| 2026-04-06 | 16.62 | 16.81 | 16.60 | 16.70 | +0.602% | 49,756 | +1.976% |
| 2026-04-02 | 16.66 | 16.66 | 16.40 | 16.60 | +0.606% | 18,767 | +2.590% |
| 2026-04-01 | 16.37 | 16.56 | 16.15 | 16.50 | +1.915% | 23,041 | +3.212% |
| 2026-03-31 | 16.13 | 16.22 | 15.97 | 16.19 | +0.684% | 138,915 | +5.188% |
| 2026-03-30 | 16.00 | 16.23 | 15.96 | 16.08 | +0.500% | 9,654 | +5.908% |
| 2026-03-27 | 16.01 | 16.15 | 15.98 | 16.00 | -0.929% | 32,437 | +6.438% |
| 2026-03-26 | 16.01 | 16.15 | 16.01 | 16.15 | +0.311% | 12,236 | +5.449% |
| 2026-03-25 | 15.86 | 16.15 | 15.86 | 16.10 | +1.004% | 8,881 | +5.776% |
| 2026-03-24 | 15.70 | 15.99 | 15.70 | 15.94 | +0.631% | 8,754 | +6.838% |
| 2026-03-23 | 15.86 | 16.32 | 15.80 | 15.84 | -0.814% | 44,828 | +7.513% |
| 2026-03-20 | 16.26 | 16.26 | 15.87 | 15.97 | -2.205% | 7,391 | +6.637% |
| 2026-03-19 | 16.22 | 16.37 | 16.11 | 16.33 | -0.244% | 5,344 | +4.287% |
| 2026-03-18 | 16.41 | 16.48 | 16.24 | 16.37 | -0.547% | 11,034 | +4.032% |
| 2026-03-17 | 16.36 | 16.60 | 16.29 | 16.46 | +0.611% | 8,505 | +3.463% |
| 2026-03-16 | 16.45 | 16.63 | 16.28 | 16.36 | -1.267% | 19,057 | +4.095% |
| 2026-03-13 | 16.63 | 16.77 | 16.57 | 16.57 | -0.897% | 8,162 | +2.776% |
| 2026-03-12 | 16.87 | 16.87 | 16.62 | 16.72 | -0.179% | 9,526 | +1.854% |
| 2026-03-11 | 16.93 | 16.93 | 16.75 | 16.75 | -1.122% | 6,882 | +1.672% |
| 2026-03-10 | 16.71 | 17.01 | 16.71 | 16.94 | +0.833% | 9,732 | +0.531% |
| 2026-03-09 | 17.15 | 17.19 | 16.66 | 16.80 | -2.325% | 24,901 | +1.368% |
| 2026-03-06 | 17.03 | 17.30 | 17.03 | 17.20 | -0.116% | 23,346 | -0.988% |
| 2026-03-05 | 17.11 | 17.23 | 17.11 | 17.22 | -0.635% | 2,621 | -1.103% |
| 2026-03-04 | 17.71 | 17.71 | 17.00 | 17.33 | +0.756% | 7,461 | -1.731% |
| 2026-03-03 | 17.06 | 17.23 | 16.58 | 17.20 | -0.348% | 26,549 | -0.988% |
| 2026-03-02 | 17.21 | 17.32 | 17.10 | 17.26 | +0.174% | 21,428 | -1.333% |
| 2026-02-27 | 17.65 | 17.69 | 17.16 | 17.23 | -2.966% | 103,380 | -1.161% |
| 2026-02-26 | 17.77 | 17.77 | 17.65 | 17.76 | -0.188% | 11,251 | -4.092% |
| 2026-02-25 | 17.73 | 17.80 | 17.66 | 17.79 | -0.056% | 10,626 | -4.272% |
| 2026-02-24 | 17.76 | 17.90 | 17.73 | 17.80 | -0.559% | 18,157 | -4.326% |
| 2026-02-23 | 17.84 | 17.95 | 17.80 | 17.90 | -0.390% | 5,828 | -4.860% |
| 2026-02-20 | 17.77 | 17.97 | 17.77 | 17.97 | +0.167% | 6,945 | -5.231% |
| 2026-02-19 | 17.95 | 17.96 | 17.79 | 17.94 | -0.167% | 20,492 | -5.072% |
| 2026-02-18 | 17.99 | 17.99 | 17.79 | 17.97 | +0.167% | 8,848 | -5.231% |
| 2026-02-17 | 17.81 | 17.95 | 17.78 | 17.94 | +0.279% | 9,761 | -5.072% |
| 2026-02-13 | 17.80 | 17.91 | 17.80 | 17.89 | +0.959% | 10,796 | -4.807% |
| 2026-02-12 | 17.70 | 17.76 | 17.67 | 17.72 | -0.056% | 13,458 | -3.894% |
| 2026-02-11 | 17.70 | 17.73 | 17.58 | 17.73 | +0.453% | 8,957 | -3.948% |
| 2026-02-10 | 17.78 | 17.78 | 17.55 | 17.65 | +0.170% | 12,188 | -3.513% |
| 2026-02-09 | 17.70 | 17.72 | 17.60 | 17.62 | -0.676% | 8,422 | -3.348% |
| 2026-02-06 | 17.50 | 17.74 | 17.50 | 17.74 | +1.371% | 3,868 | -4.002% |
| 2026-02-05 | 17.38 | 17.67 | 17.38 | 17.50 | +0.117% | 16,577 | -2.686% |
| 2026-02-04 | 17.59 | 17.59 | 17.45 | 17.48 | -0.854% | 4,905 | -2.572% |
| 2026-02-03 | 17.56 | 17.70 | 17.44 | 17.63 | +0.170% | 8,028 | -3.403% |
| 2026-02-02 | 17.65 | 17.65 | 17.51 | 17.60 | -0.283% | 10,392 | -3.239% |
| 2026-01-30 | 17.53 | 17.68 | 17.44 | 17.65 | -0.057% | 33,587 | -3.513% |
| 2026-01-29 | 17.59 | 17.68 | 17.47 | 17.66 | +0.569% | 11,601 | -3.567% |
| 2026-01-28 | 17.68 | 17.68 | 17.46 | 17.56 | -0.312% | 10,839 | -3.018% |
| 2026-01-27 | 17.58 | 17.61 | 17.50 | 17.61 | +0.074% | 12,540 | -3.321% |
| 2026-01-26 | 17.58 | 17.69 | 17.51 | 17.60 | +0.068% | 23,642 | -3.250% |
| 2026-01-23 | 17.50 | 17.70 | 17.44 | 17.59 | -0.565% | 29,447 | -3.184% |
| 2026-01-22 | 17.62 | 17.69 | 17.48 | 17.69 | +0.348% | 39,754 | -3.731% |
| 2026-01-21 | 17.65 | 17.71 | 17.49 | 17.63 | +0.447% | 44,948 | -3.396% |
| 2026-01-20 | 17.48 | 17.67 | 17.45 | 17.55 | -0.453% | 25,755 | -2.964% |
| 2026-01-16 | 17.75 | 17.75 | 17.55 | 17.63 | -0.732% | 4,568 | -3.403% |
| 2026-01-15 | 17.50 | 17.76 | 17.49 | 17.76 | +1.835% | 19,454 | -4.110% |
| 2026-01-14 | 17.41 | 17.57 | 17.37 | 17.44 | -0.173% | 9,091 | -2.351% |
| 2026-01-13 | 17.40 | 17.62 | 17.26 | 17.47 | +0.059% | 22,166 | -2.520% |
| 2026-01-12 | 17.23 | 17.47 | 17.23 | 17.46 | +1.217% | 15,515 | -2.463% |
| 2026-01-09 | 17.42 | 17.42 | 17.14 | 17.25 | -0.519% | 5,948 | -1.275% |
| 2026-01-08 | 17.14 | 17.37 | 17.09 | 17.34 | +0.873% | 12,287 | -1.788% |
| 2026-01-07 | 17.22 | 17.26 | 17.15 | 17.19 | +0.116% | 14,006 | -0.931% |
| 2026-01-06 | 17.20 | 17.33 | 17.07 | 17.17 | -0.253% | 21,215 | -0.815% |
| 2026-01-05 | 17.40 | 17.41 | 17.14 | 17.21 | -0.787% | 13,673 | -1.066% |
| 2026-01-02 | 17.09 | 17.35 | 17.07 | 17.35 | +2.360% | 17,737 | -1.844% |
| 2025-12-31 | 17.17 | 17.26 | 16.88 | 16.95 | -1.166% | 47,235 | +0.472% |
| 2025-12-30 | 17.30 | 17.32 | 17.15 | 17.15 | -0.867% | 22,621 | -0.700% |
| 2025-12-29 | 17.30 | 17.44 | 17.30 | 17.30 | -0.231% | 11,572 | -1.561% |
| 2025-12-26 | 17.30 | 17.38 | 17.30 | 17.34 | +0.115% | 5,614 | -1.788% |
| 2025-12-24 | 17.33 | 17.46 | 17.27 | 17.32 | +0.348% | 8,398 | -1.674% |
| 2025-12-23 | 17.29 | 17.40 | 17.17 | 17.26 | -0.805% | 5,352 | -1.333% |
| 2025-12-22 | 17.45 | 17.45 | 17.27 | 17.40 | -0.287% | 7,862 | -2.126% |
| 2025-12-19 | 17.03 | 17.45 | 17.03 | 17.45 | +0.230% | 9,443 | -2.407% |
| 2025-12-18 | 17.25 | 17.49 | 17.23 | 17.41 | +0.840% | 7,945 | -2.183% |
| 2025-12-17 | 17.25 | 17.42 | 17.06 | 17.27 | -0.890% | 18,309 | -1.361% |
| 2025-12-16 | 17.06 | 17.42 | 17.06 | 17.42 | +1.161% | 2,591 | -2.239% |
| 2025-12-15 | 17.14 | 17.47 | 17.14 | 17.22 | -1.544% | 15,381 | -1.103% |
| 2025-12-12 | 17.47 | 17.59 | 17.44 | 17.49 | -0.512% | 7,458 | -2.630% |
| 2025-12-11 | 17.45 | 17.66 | 17.45 | 17.58 | +0.171% | 29,980 | -3.129% |
| 2025-12-10 | 17.43 | 17.59 | 17.40 | 17.55 | +0.286% | 14,629 | -2.963% |
| 2025-12-09 | 17.49 | 17.59 | 17.44 | 17.50 | -0.171% | 6,656 | -2.686% |
| 2025-12-08 | 17.53 | 17.59 | 17.37 | 17.53 | -0.342% | 30,048 | -2.852% |
| 2025-12-05 | 17.45 | 17.69 | 17.42 | 17.59 | +0.228% | 12,537 | -3.184% |
| 2025-12-04 | 17.42 | 17.58 | 17.42 | 17.55 | -0.114% | 10,640 | -2.963% |
| 2025-12-03 | 17.74 | 17.74 | 17.51 | 17.57 | -0.566% | 4,028 | -3.073% |
| 2025-12-02 | 17.48 | 17.68 | 17.48 | 17.67 | +1.087% | 10,328 | -3.622% |
| 2025-12-01 | 17.54 | 17.71 | 17.43 | 17.48 | -1.243% | 41,817 | -2.574% |
| 2025-11-28 | 17.67 | 17.71 | 17.52 | 17.70 | -0.338% | 45,851 | -3.785% |
| 2025-11-26 | 17.77 | 17.87 | 17.76 | 17.76 | -0.056% | 7,828 | -4.110% |
| 2025-11-25 | 17.71 | 17.87 | 17.52 | 17.77 | +0.851% | 9,589 | -4.164% |
| 2025-11-24 | 17.36 | 17.62 | 17.36 | 17.62 | +1.498% | 11,509 | -3.348% |
| 2025-11-21 | 17.29 | 17.48 | 17.27 | 17.36 | -0.287% | 3,326 | -1.901% |
| 2025-11-20 | 17.41 | 17.47 | 17.26 | 17.41 | +0.694% | 10,996 | -2.183% |
| 2025-11-19 | 17.26 | 17.44 | 17.18 | 17.29 | -0.746% | 14,848 | -1.504% |
| 2025-11-18 | 17.39 | 17.55 | 17.31 | 17.42 | +0.144% | 14,313 | -2.239% |
| 2025-11-17 | 17.60 | 17.72 | 17.33 | 17.39 | -1.109% | 24,276 | -2.098% |
| 2025-11-14 | 17.40 | 17.77 | 17.40 | 17.59 | +0.514% | 5,531 | -3.184% |
| 2025-11-13 | 17.63 | 17.70 | 17.50 | 17.50 | -1.130% | 11,950 | -2.686% |
| 2025-11-12 | 17.88 | 17.95 | 17.69 | 17.70 | -1.393% | 13,655 | -3.785% |
| 2025-11-11 | 17.84 | 17.98 | 17.84 | 17.95 | +0.673% | 13,638 | -5.125% |
| 2025-11-10 | 17.60 | 17.89 | 17.52 | 17.83 | +2.412% | 21,059 | -4.487% |
| 2025-11-07 | 17.62 | 17.62 | 17.33 | 17.41 | -1.136% | 22,606 | -2.183% |
| 2025-11-06 | 17.69 | 17.81 | 17.50 | 17.61 | -0.452% | 11,305 | -3.294% |
| 2025-11-05 | 17.56 | 17.80 | 17.56 | 17.69 | +0.397% | 17,053 | -3.731% |
| 2025-11-04 | 17.46 | 17.62 | 17.40 | 17.62 | -0.057% | 9,639 | -3.348% |
| 2025-11-03 | 17.80 | 17.80 | 17.55 | 17.63 | -1.232% | 9,074 | -3.403% |
| 2025-10-31 | 17.92 | 18.05 | 17.59 | 17.85 | -0.723% | 40,976 | -4.594% |
| 2025-10-30 | 18.06 | 18.30 | 17.89 | 17.98 | -1.695% | 6,876 | -5.284% |
| 2025-10-29 | 18.34 | 18.37 | 18.29 | 18.29 | -0.218% | 5,570 | -6.889% |
| 2025-10-28 | 18.36 | 18.48 | 18.33 | 18.33 | -0.380% | 8,386 | -7.092% |
| 2025-10-27 | 18.56 | 18.61 | 18.35 | 18.40 | -1.022% | 26,326 | -7.446% |
| 2025-10-24 | 18.54 | 18.71 | 18.53 | 18.59 | +0.704% | 3,572 | -8.392% |
| 2025-10-23 | 18.54 | 18.63 | 18.46 | 18.46 | -0.378% | 19,312 | -7.746% |
| 2025-10-22 | 18.29 | 18.59 | 18.29 | 18.53 | +1.324% | 18,501 | -8.095% |
| 2025-10-21 | 18.36 | 18.40 | 18.25 | 18.29 | -0.011% | 11,914 | -6.878% |
| 2025-10-20 | 18.26 | 18.32 | 18.01 | 18.29 | +1.050% | 10,485 | -6.889% |
| 2025-10-17 | 18.21 | 18.36 | 18.10 | 18.10 | -0.985% | 5,472 | -5.912% |
| 2025-10-16 | 18.24 | 18.42 | 18.23 | 18.28 | -0.009% | 17,902 | -6.838% |
| 2025-10-15 | 18.21 | 18.33 | 18.21 | 18.28 | +0.449% | 13,347 | -6.847% |
| 2025-10-14 | 18.07 | 18.20 | 17.92 | 18.20 | +0.719% | 4,477 | -6.429% |
| 2025-10-13 | 18.09 | 18.10 | 17.76 | 18.07 | +0.612% | 6,447 | -5.755% |
| 2025-10-10 | 18.17 | 18.30 | 17.80 | 17.96 | -1.427% | 35,311 | -5.178% |
| 2025-10-09 | 18.20 | 18.24 | 18.04 | 18.22 | 0.000% | 10,164 | -6.531% |
| 2025-10-08 | 18.45 | 18.45 | 18.20 | 18.22 | -1.193% | 11,894 | -6.531% |
| 2025-10-07 | 18.34 | 18.49 | 18.34 | 18.44 | -0.270% | 14,350 | -7.646% |
| 2025-10-06 | 18.52 | 18.70 | 18.40 | 18.49 | -0.471% | 6,832 | -7.896% |
| 2025-10-03 | 18.77 | 18.77 | 18.54 | 18.58 | +0.419% | 2,813 | -8.330% |
| 2025-10-02 | 18.59 | 18.60 | 18.44 | 18.50 | -0.135% | 36,655 | -7.946% |
| 2025-10-01 | 18.12 | 18.58 | 18.09 | 18.52 | +2.122% | 62,238 | -8.070% |
| 2025-09-30 | 18.01 | 18.18 | 17.89 | 18.14 | +0.946% | 89,609 | -6.119% |
| 2025-09-29 | 18.11 | 18.14 | 17.84 | 17.97 | -0.773% | 13,599 | -5.231% |
| 2025-09-26 | 18.14 | 18.23 | 17.99 | 18.11 | +0.222% | 7,388 | -5.964% |
| 2025-09-25 | 18.10 | 18.14 | 18.04 | 18.07 | -0.551% | 5,527 | -5.755% |
| 2025-09-24 | 18.34 | 18.58 | 18.15 | 18.17 | -0.873% | 8,214 | -6.274% |
| 2025-09-23 | 18.46 | 18.49 | 18.26 | 18.33 | -0.704% | 11,713 | -7.092% |
| 2025-09-22 | 18.94 | 18.96 | 18.41 | 18.46 | -2.534% | 13,814 | -7.746% |
| 2025-09-19 | 18.97 | 19.04 | 18.92 | 18.94 | -0.682% | 6,555 | -10.084% |
| 2025-09-18 | 19.08 | 19.15 | 18.98 | 19.07 | -0.418% | 39,937 | -10.697% |
| 2025-09-17 | 19.22 | 19.23 | 19.12 | 19.15 | -0.104% | 11,847 | -11.070% |
| 2025-09-16 | 19.13 | 19.19 | 18.91 | 19.17 | +0.419% | 17,100 | -11.163% |
| 2025-09-15 | 18.75 | 19.09 | 18.75 | 19.09 | -0.323% | 16,022 | -10.791% |
| 2025-09-12 | 18.88 | 19.15 | 18.88 | 19.15 | +0.693% | 13,035 | -11.079% |
| 2025-09-11 | 18.85 | 19.10 | 18.85 | 19.02 | +1.386% | 18,407 | -10.463% |
| 2025-09-10 | 18.74 | 18.82 | 18.60 | 18.76 | +1.023% | 16,414 | -9.222% |
| 2025-09-09 | 18.50 | 18.59 | 18.29 | 18.57 | +0.760% | 10,150 | -8.293% |
| 2025-09-08 | 18.30 | 18.43 | 18.30 | 18.43 | +0.710% | 12,495 | -7.596% |
| 2025-09-05 | 18.00 | 18.32 | 17.91 | 18.30 | +2.178% | 31,451 | -6.940% |
| 2025-09-04 | 17.75 | 17.95 | 17.72 | 17.91 | +1.244% | 12,200 | -4.913% |
| 2025-09-03 | 17.87 | 17.87 | 17.44 | 17.69 | +1.259% | 4,227 | -3.731% |
| 2025-09-02 | 17.42 | 17.48 | 17.36 | 17.47 | +0.287% | 17,710 | -2.519% |
| 2025-08-29 | 17.73 | 17.78 | 17.39 | 17.42 | -1.914% | 66,764 | -2.239% |
| 2025-08-28 | 17.85 | 17.85 | 17.65 | 17.76 | -0.365% | 7,045 | -4.110% |
| 2025-08-27 | 17.71 | 17.86 | 17.63 | 17.82 | +0.536% | 5,607 | -4.460% |
| 2025-08-26 | 17.68 | 17.89 | 17.64 | 17.73 | -0.169% | 2,725 | -3.948% |
| 2025-08-25 | 17.77 | 17.90 | 16.62 | 17.76 | -0.504% | 9,305 | -4.110% |
| 2025-08-22 | 17.70 | 17.87 | 17.61 | 17.85 | +0.847% | 27,614 | -4.594% |
| 2025-08-21 | 17.67 | 17.72 | 17.67 | 17.70 | +0.057% | 5,366 | -3.785% |
| 2025-08-20 | 17.57 | 17.70 | 17.55 | 17.69 | +0.340% | 16,911 | -3.731% |
| 2025-08-19 | 17.43 | 17.65 | 17.43 | 17.63 | +0.570% | 19,751 | -3.403% |
| 2025-08-18 | 17.32 | 17.53 | 17.32 | 17.53 | +0.401% | 15,072 | -2.852% |
| 2025-08-15 | 17.38 | 17.50 | 17.34 | 17.46 | +0.403% | 20,894 | -2.463% |
| 2025-08-14 | 17.36 | 17.44 | 17.36 | 17.39 | 0.000% | 1,944 | -2.070% |
| 2025-08-13 | 17.45 | 17.48 | 17.26 | 17.39 | 0.000% | 14,234 | -2.070% |
| 2025-08-12 | 17.27 | 17.45 | 17.25 | 17.39 | +0.695% | 9,814 | -2.070% |
| 2025-08-11 | 17.22 | 17.34 | 17.22 | 17.27 | +0.058% | 15,325 | -1.390% |
| 2025-08-08 | 17.35 | 17.38 | 17.22 | 17.26 | +0.232% | 4,524 | -1.333% |
| 2025-08-07 | 17.20 | 17.40 | 17.10 | 17.22 | -0.111% | 11,879 | -1.103% |
| 2025-08-06 | 17.27 | 17.34 | 17.19 | 17.24 | -0.294% | 18,182 | -1.214% |
| 2025-08-05 | 17.47 | 17.47 | 17.10 | 17.29 | -0.518% | 9,129 | -1.504% |
| 2025-08-04 | 17.51 | 17.51 | 17.11 | 17.38 | +0.115% | 3,790 | -2.014% |
| 2025-08-01 | 17.44 | 17.58 | 17.31 | 17.36 | -1.308% | 8,242 | -1.901% |
| 2025-07-31 | 17.28 | 17.59 | 17.28 | 17.59 | +1.912% | 61,450 | -3.184% |
| 2025-07-30 | 17.44 | 17.44 | 17.08 | 17.26 | -0.461% | 13,253 | -1.333% |
| 2025-07-29 | 17.32 | 17.39 | 17.30 | 17.34 | +0.400% | 11,638 | -1.788% |
| 2025-07-28 | 17.34 | 17.35 | 17.04 | 17.27 | -0.455% | 25,606 | -1.395% |
| 2025-07-25 | 17.32 | 17.37 | 17.27 | 17.35 | +0.405% | 9,280 | -1.844% |
| 2025-07-24 | 17.30 | 17.33 | 17.22 | 17.28 | +0.116% | 12,034 | -1.447% |
| 2025-07-23 | 17.20 | 17.27 | 17.20 | 17.26 | +0.116% | 9,806 | -1.333% |
| 2025-07-22 | 17.26 | 17.26 | 17.10 | 17.24 | 0.000% | 6,014 | -1.218% |
| 2025-07-21 | 17.17 | 17.24 | 17.14 | 17.24 | +0.642% | 5,535 | -1.218% |
| 2025-07-18 | 17.20 | 17.22 | 17.13 | 17.13 | -0.407% | 22,736 | -0.584% |
| 2025-07-17 | 17.06 | 17.23 | 17.06 | 17.20 | +0.703% | 14,454 | -0.988% |
| 2025-07-16 | 17.11 | 17.14 | 16.97 | 17.08 | +0.367% | 10,931 | -0.293% |
| 2025-07-15 | 17.05 | 17.05 | 16.82 | 17.02 | -0.308% | 8,746 | +0.073% |
| 2025-07-14 | 16.78 | 17.08 | 16.78 | 17.07 | 0.000% | 7,595 | -0.234% |
| 2025-07-11 | 17.14 | 17.24 | 16.90 | 17.07 | -0.234% | 10,504 | -0.234% |
| 2025-07-10 | 17.13 | 17.24 | 17.10 | 17.11 | +0.058% | 24,697 | -0.468% |
| 2025-07-09 | 17.05 | 17.13 | 17.01 | 17.10 | +0.352% | 15,715 | -0.409% |
| 2025-07-08 | 16.95 | 17.05 | 16.95 | 17.04 | +0.235% | 7,455 | -0.059% |
| 2025-07-07 | 16.90 | 17.04 | 16.90 | 17.00 | -0.410% | 16,827 | +0.176% |
| 2025-07-03 | 16.98 | 17.18 | 16.98 | 17.07 | +0.117% | 3,543 | -0.234% |
| 2025-07-02 | 16.83 | 17.15 | 16.55 | 17.05 | +1.852% | 12,400 | -0.117% |
| 2025-07-01 | 16.63 | 16.86 | 16.55 | 16.74 | +1.148% | 22,873 | +1.732% |
| 2025-06-30 | 17.16 | 17.16 | 16.50 | 16.55 | -2.933% | 69,774 | +2.900% |
| 2025-06-27 | 17.03 | 17.11 | 17.02 | 17.05 | -0.350% | 7,487 | -0.117% |
| 2025-06-26 | 17.12 | 17.15 | 17.00 | 17.11 | +0.400% | 10,794 | -0.467% |
| 2025-06-25 | 17.13 | 17.13 | 16.94 | 17.04 | -0.535% | 9,441 | -0.069% |
| 2025-06-24 | 17.15 | 17.22 | 17.10 | 17.13 | +0.078% | 5,779 | -0.603% |
| 2025-06-23 | 17.15 | 17.22 | 17.11 | 17.12 | -0.349% | 17,012 | -0.526% |
| 2025-06-20 | 17.14 | 17.18 | 17.09 | 17.18 | +0.621% | 3,291 | -0.873% |
| 2025-06-18 | 16.99 | 17.19 | 16.99 | 17.07 | +0.554% | 5,088 | -0.258% |
| 2025-06-17 | 17.10 | 17.10 | 16.98 | 16.98 | -0.411% | 3,884 | +0.294% |
| 2025-06-16 | 16.94 | 17.06 | 16.79 | 17.05 | -0.176% | 9,830 | -0.117% |
| 2025-06-13 | 17.19 | 17.19 | 17.03 | 17.08 | -0.870% | 29,134 | -0.293% |
| 2025-06-12 | 17.26 | 17.26 | 17.12 | 17.23 | +0.349% | 6,126 | -1.161% |
| 2025-06-11 | 17.02 | 17.22 | 17.02 | 17.17 | +0.175% | 6,943 | -0.815% |
| 2025-06-10 | 17.07 | 17.15 | 17.04 | 17.14 | -0.117% | 39,162 | -0.642% |
| 2025-06-09 | 17.05 | 17.16 | 17.05 | 17.16 | +0.882% | 4,787 | -0.758% |
| 2025-06-06 | 16.98 | 17.16 | 16.98 | 17.01 | -0.117% | 10,223 | +0.118% |
| 2025-06-05 | 17.10 | 17.10 | 16.89 | 17.03 | +0.591% | 7,108 | 0.000% |
| 2025-06-04 | 17.00 | 17.00 | 16.83 | 16.93 | 0.000% | 2,325 | +0.591% |
| 2025-06-03 | 16.80 | 16.99 | 16.80 | 16.93 | +0.834% | 11,875 | +0.591% |
| 2025-06-02 | 16.81 | 16.85 | 16.76 | 16.79 | -0.474% | 16,995 | +1.429% |
| 2025-05-30 | 16.93 | 17.01 | 16.87 | 16.87 | -0.178% | 30,198 | +0.948% |
| 2025-05-29 | 16.82 | 16.90 | 16.81 | 16.90 | +0.641% | 15,102 | +0.769% |
| 2025-05-28 | 16.72 | 16.82 | 16.66 | 16.79 | +0.312% | 14,130 | +1.416% |
| 2025-05-27 | 16.74 | 16.78 | 16.46 | 16.74 | +0.843% | 25,707 | +1.732% |
| 2025-05-23 | 16.50 | 16.63 | 16.50 | 16.60 | +0.001% | 1,167 | +2.590% |
| 2025-05-22 | 16.55 | 16.64 | 16.38 | 16.60 | +0.302% | 14,135 | +2.591% |
| 2025-05-21 | 16.83 | 16.84 | 16.50 | 16.55 | -2.602% | 13,990 | +2.900% |
| 2025-05-20 | 17.14 | 17.21 | 16.92 | 16.99 | -0.514% | 5,879 | +0.222% |
| 2025-05-19 | 17.26 | 17.32 | 16.94 | 17.08 | -1.352% | 25,868 | -0.293% |
| 2025-05-16 | 17.49 | 17.59 | 17.26 | 17.31 | -1.063% | 4,902 | -1.640% |
| 2025-05-15 | 17.30 | 17.53 | 17.30 | 17.50 | +0.459% | 26,693 | -2.686% |
| 2025-05-14 | 17.44 | 17.53 | 17.28 | 17.42 | +0.057% | 13,310 | -2.239% |
| 2025-05-13 | 17.33 | 17.51 | 17.29 | 17.41 | +0.173% | 21,230 | -2.183% |
| 2025-05-12 | 17.32 | 17.42 | 17.23 | 17.38 | +1.935% | 23,735 | -2.014% |
| 2025-05-09 | 17.00 | 17.11 | 17.00 | 17.05 | -0.351% | 13,966 | -0.117% |
| 2025-05-08 | 16.91 | 17.14 | 16.91 | 17.11 | +0.825% | 6,759 | -0.468% |
| 2025-05-07 | 16.77 | 17.05 | 16.77 | 16.97 | +0.893% | 12,371 | +0.354% |
| 2025-05-06 | 16.82 | 16.89 | 16.67 | 16.82 | +0.118% | 4,141 | +1.250% |
| 2025-05-05 | 16.69 | 16.88 | 16.62 | 16.80 | 0.000% | 4,249 | +1.369% |
| 2025-05-02 | 16.79 | 16.84 | 16.58 | 16.80 | +0.074% | 4,182 | +1.369% |
| 2025-05-01 | 16.78 | 16.79 | 16.65 | 16.79 | -0.548% | 9,160 | +1.445% |
| 2025-04-30 | 16.94 | 16.98 | 16.61 | 16.88 | -0.530% | 6,761 | +0.889% |
| 2025-04-29 | 16.96 | 17.05 | 16.96 | 16.97 | -0.992% | 8,142 | +0.354% |
| 2025-04-28 | 16.78 | 17.19 | 16.58 | 17.14 | +1.721% | 27,497 | -0.642% |
| 2025-04-25 | 17.00 | 17.00 | 16.79 | 16.85 | -0.941% | 12,019 | +1.068% |
| 2025-04-24 | 16.69 | 17.02 | 16.50 | 17.01 | +2.408% | 35,047 | +0.118% |
| 2025-04-23 | 16.44 | 16.63 | 16.37 | 16.61 | +2.027% | 30,747 | +2.529% |
| 2025-04-22 | 15.92 | 16.28 | 15.71 | 16.28 | +2.583% | 16,631 | +4.607% |
| 2025-04-21 | 15.99 | 15.99 | 15.71 | 15.87 | -1.183% | 13,086 | +7.309% |
| 2025-04-17 | 16.09 | 16.16 | 15.86 | 16.06 | +0.438% | 19,669 | +6.040% |
| 2025-04-16 | 15.80 | 16.08 | 15.80 | 15.99 | +1.075% | 16,854 | +6.504% |
| 2025-04-15 | 15.75 | 16.02 | 15.72 | 15.82 | +0.508% | 25,298 | +7.649% |
| 2025-04-14 | 15.50 | 15.74 | 15.50 | 15.74 | 0.000% | 7,265 | +8.196% |