VNO/PO
Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares, Liquidation Preference $25.00 Per Share
stockNYSEPreferred Stock
At CloseOct 2, 2026
13.94USD+0.978%(+0.14)12,424
After-hoursOct 2, 2026 4:10:30 PM EDT
13.94USD0.000%(0.00)
VNO/PO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.80 | 14.06 | 13.80 | 13.94 | +0.978% | 12,424 | 0.000% |
| 2026-10-01 | 13.62 | 13.81 | 13.55 | 13.80 | +1.471% | 15,735 | +0.978% |
| 2026-09-30 | 13.48 | 13.76 | 13.30 | 13.60 | +1.873% | 64,878 | +2.463% |
| 2026-09-29 | 13.48 | 13.48 | 13.35 | 13.35 | 0.000% | 64,844 | +4.382% |
| 2026-09-28 | 13.39 | 13.47 | 13.26 | 13.35 | -1.694% | 26,056 | +4.382% |
| 2026-09-25 | 13.61 | 13.61 | 13.45 | 13.58 | 0.000% | 18,668 | +2.614% |
| 2026-09-24 | 13.69 | 13.72 | 13.47 | 13.58 | -1.308% | 55,252 | +2.614% |
| 2026-09-23 | 13.96 | 13.96 | 13.73 | 13.76 | -1.644% | 44,683 | +1.272% |
| 2026-09-22 | 14.01 | 14.12 | 13.96 | 13.99 | -0.569% | 8,617 | -0.393% |
| 2026-09-21 | 14.07 | 14.10 | 14.04 | 14.07 | +0.340% | 6,721 | -0.959% |
| 2026-09-18 | 14.02 | 14.08 | 13.91 | 14.02 | +0.016% | 7,278 | -0.623% |
| 2026-09-17 | 13.92 | 14.07 | 13.92 | 14.02 | +1.227% | 9,071 | -0.606% |
| 2026-09-16 | 13.93 | 14.09 | 13.85 | 13.85 | -0.360% | 62,144 | +0.614% |
| 2026-09-15 | 13.93 | 13.98 | 13.76 | 13.90 | -1.348% | 31,041 | +0.252% |
| 2026-09-14 | 14.16 | 14.18 | 14.09 | 14.09 | +0.071% | 8,333 | -1.100% |
| 2026-09-11 | 14.08 | 14.27 | 14.08 | 14.08 | 0.000% | 8,995 | -1.030% |
| 2026-09-10 | 14.20 | 14.21 | 14.07 | 14.08 | -0.915% | 14,754 | -1.030% |
| 2026-09-09 | 14.34 | 14.44 | 14.21 | 14.21 | -0.976% | 35,773 | -1.935% |
| 2026-09-08 | 14.41 | 14.46 | 14.34 | 14.35 | -0.347% | 6,632 | -2.892% |
| 2026-09-04 | 14.34 | 14.51 | 14.34 | 14.40 | +0.348% | 5,768 | -3.229% |
| 2026-09-03 | 14.36 | 14.45 | 14.34 | 14.35 | 0.000% | 6,209 | -2.892% |
| 2026-09-02 | 14.30 | 14.37 | 14.30 | 14.35 | +0.140% | 22,416 | -2.892% |
| 2026-09-01 | 14.45 | 14.45 | 14.30 | 14.33 | -1.444% | 19,093 | -2.756% |
| 2026-08-31 | 14.60 | 14.65 | 14.47 | 14.54 | -1.156% | 12,872 | -4.161% |
| 2026-08-28 | 14.65 | 14.72 | 14.65 | 14.71 | -0.068% | 5,463 | -5.269% |
| 2026-08-27 | 14.77 | 14.77 | 14.65 | 14.72 | -0.339% | 36,946 | -5.333% |
| 2026-08-26 | 14.71 | 14.84 | 14.60 | 14.77 | +0.136% | 13,924 | -5.653% |
| 2026-08-25 | 14.59 | 14.75 | 14.56 | 14.75 | +1.097% | 9,714 | -5.525% |
| 2026-08-24 | 14.50 | 14.59 | 14.50 | 14.59 | +0.802% | 6,916 | -4.489% |
| 2026-08-21 | 14.75 | 14.75 | 14.47 | 14.47 | -1.471% | 18,148 | -3.723% |
| 2026-08-20 | 14.56 | 14.73 | 14.48 | 14.69 | +1.101% | 14,628 | -5.140% |
| 2026-08-19 | 14.47 | 14.56 | 14.45 | 14.53 | +0.415% | 3,689 | -4.095% |
| 2026-08-18 | 14.58 | 14.58 | 14.40 | 14.47 | -0.754% | 8,069 | -3.697% |
| 2026-08-17 | 14.57 | 14.72 | 14.57 | 14.58 | -0.938% | 7,200 | -4.424% |
| 2026-08-14 | 14.73 | 14.73 | 14.56 | 14.72 | +0.259% | 3,759 | -5.320% |
| 2026-08-13 | 14.61 | 14.68 | 14.61 | 14.68 | +1.276% | 2,632 | -5.075% |
| 2026-08-12 | 14.50 | 14.55 | 14.47 | 14.49 | +0.485% | 2,920 | -3.863% |
| 2026-08-11 | 14.30 | 14.44 | 14.30 | 14.43 | +0.035% | 1,808 | -3.397% |
| 2026-08-10 | 14.42 | 14.58 | 14.37 | 14.42 | -0.757% | 9,986 | -3.363% |
| 2026-08-07 | 14.61 | 14.70 | 14.52 | 14.53 | -0.479% | 6,125 | -4.095% |
| 2026-08-06 | 14.80 | 14.80 | 14.60 | 14.60 | -0.545% | 7,049 | -4.555% |
| 2026-08-05 | 14.84 | 14.92 | 14.68 | 14.68 | -0.811% | 12,520 | -5.075% |
| 2026-08-04 | 14.62 | 14.84 | 14.62 | 14.80 | +0.169% | 6,943 | -5.845% |
| 2026-08-03 | 14.76 | 14.83 | 14.65 | 14.78 | +0.102% | 4,964 | -5.685% |
| 2026-07-31 | 14.64 | 14.76 | 14.52 | 14.76 | +0.136% | 31,786 | -5.589% |
| 2026-07-30 | 14.50 | 14.74 | 14.50 | 14.74 | +1.028% | 15,865 | -5.461% |
| 2026-07-29 | 14.54 | 14.68 | 14.50 | 14.59 | +0.344% | 13,355 | -4.489% |
| 2026-07-28 | 14.45 | 14.65 | 14.45 | 14.54 | +0.449% | 9,411 | -4.161% |
| 2026-07-27 | 14.49 | 14.50 | 14.45 | 14.47 | -0.104% | 11,592 | -3.731% |
| 2026-07-24 | 14.58 | 14.58 | 14.45 | 14.49 | -0.207% | 6,046 | -3.830% |
| 2026-07-23 | 14.57 | 14.60 | 14.47 | 14.52 | -0.309% | 29,806 | -4.029% |
| 2026-07-22 | 14.65 | 14.65 | 14.56 | 14.56 | -0.508% | 6,820 | -4.325% |
| 2026-07-21 | 14.64 | 14.78 | 14.61 | 14.64 | -0.344% | 12,576 | -4.812% |
| 2026-07-20 | 14.76 | 14.78 | 14.65 | 14.69 | +0.067% | 8,607 | -5.139% |
| 2026-07-17 | 14.70 | 14.73 | 14.62 | 14.68 | -0.136% | 8,476 | -5.075% |
| 2026-07-16 | 14.63 | 14.76 | 14.60 | 14.70 | -0.407% | 29,288 | -5.204% |
| 2026-07-15 | 14.57 | 14.76 | 14.56 | 14.76 | +0.613% | 9,804 | -5.589% |
| 2026-07-14 | 14.56 | 14.75 | 14.56 | 14.67 | +0.411% | 8,031 | -5.010% |
| 2026-07-13 | 14.62 | 14.74 | 14.57 | 14.61 | -0.545% | 11,115 | -4.620% |
| 2026-07-10 | 14.63 | 14.75 | 14.57 | 14.69 | +0.376% | 9,559 | -5.140% |
| 2026-07-09 | 14.73 | 14.74 | 14.55 | 14.63 | -0.645% | 16,953 | -4.783% |
| 2026-07-08 | 15.03 | 15.06 | 14.72 | 14.73 | -2.605% | 23,766 | -5.397% |
| 2026-07-07 | 14.93 | 15.15 | 14.93 | 15.12 | +0.559% | 48,323 | -7.862% |
| 2026-07-06 | 15.06 | 15.08 | 15.00 | 15.04 | +0.602% | 14,698 | -7.347% |
| 2026-07-02 | 14.78 | 14.97 | 14.72 | 14.95 | +0.979% | 32,312 | -6.789% |
| 2026-07-01 | 14.61 | 14.89 | 14.61 | 14.80 | +2.103% | 16,311 | -5.876% |
| 2026-06-30 | 14.63 | 14.82 | 14.50 | 14.50 | -1.293% | 196,882 | -3.897% |
| 2026-06-29 | 14.73 | 14.76 | 14.61 | 14.69 | -0.474% | 34,330 | -5.140% |
| 2026-06-26 | 14.59 | 14.76 | 14.59 | 14.76 | +0.751% | 23,644 | -5.589% |
| 2026-06-25 | 14.69 | 14.73 | 14.59 | 14.65 | -0.272% | 20,909 | -4.881% |
| 2026-06-24 | 14.85 | 14.85 | 14.55 | 14.69 | -0.877% | 39,743 | -5.140% |
| 2026-06-23 | 14.80 | 14.95 | 14.78 | 14.82 | -0.135% | 13,965 | -5.972% |
| 2026-06-22 | 15.13 | 15.15 | 14.80 | 14.84 | -1.146% | 25,420 | -6.098% |
| 2026-06-18 | 14.93 | 15.13 | 14.93 | 15.01 | +0.214% | 8,726 | -7.175% |
| 2026-06-17 | 15.05 | 15.06 | 14.97 | 14.98 | +0.067% | 19,577 | -6.976% |
| 2026-06-16 | 14.91 | 14.98 | 14.91 | 14.97 | +0.402% | 23,629 | -6.914% |
| 2026-06-15 | 14.65 | 14.99 | 14.65 | 14.91 | +0.067% | 24,926 | -6.539% |
| 2026-06-12 | 14.86 | 15.08 | 14.81 | 14.90 | -0.600% | 24,439 | -6.477% |
| 2026-06-11 | 14.84 | 15.00 | 14.84 | 14.99 | +1.011% | 38,188 | -7.038% |
| 2026-06-10 | 14.86 | 15.00 | 14.77 | 14.84 | -0.603% | 10,990 | -6.098% |
| 2026-06-09 | 14.99 | 15.13 | 14.86 | 14.93 | -0.467% | 19,085 | -6.664% |
| 2026-06-08 | 14.96 | 15.04 | 14.96 | 15.00 | +0.334% | 8,046 | -7.100% |
| 2026-06-05 | 15.00 | 15.01 | 14.87 | 14.95 | -0.067% | 3,670 | -6.789% |
| 2026-06-04 | 14.78 | 15.00 | 14.77 | 14.96 | +1.218% | 15,262 | -6.852% |
| 2026-06-03 | 15.00 | 15.08 | 14.78 | 14.78 | -2.119% | 25,408 | -5.717% |
| 2026-06-02 | 15.19 | 15.19 | 14.96 | 15.10 | -0.592% | 2,638 | -7.715% |
| 2026-06-01 | 14.94 | 15.19 | 14.94 | 15.19 | +1.673% | 101,489 | -8.262% |
| 2026-05-29 | 14.95 | 15.11 | 14.94 | 14.94 | -0.632% | 12,813 | -6.727% |
| 2026-05-28 | 14.95 | 15.11 | 14.95 | 15.04 | +0.300% | 10,260 | -7.316% |
| 2026-05-27 | 14.98 | 15.11 | 14.95 | 14.99 | +0.067% | 9,879 | -7.038% |
| 2026-05-26 | 14.98 | 15.04 | 14.96 | 14.98 | 0.000% | 12,166 | -6.976% |
| 2026-05-22 | 15.00 | 15.00 | 14.75 | 14.98 | +0.201% | 3,518 | -6.976% |
| 2026-05-21 | 14.89 | 15.17 | 14.66 | 14.95 | 0.000% | 12,818 | -6.789% |
| 2026-05-20 | 14.77 | 14.98 | 14.66 | 14.95 | +0.403% | 19,429 | -6.789% |
| 2026-05-19 | 14.92 | 15.14 | 14.80 | 14.89 | -0.866% | 51,114 | -6.414% |
| 2026-05-18 | 15.13 | 15.13 | 14.95 | 15.02 | -0.727% | 3,809 | -7.224% |
| 2026-05-15 | 15.10 | 15.23 | 15.01 | 15.13 | -0.722% | 7,507 | -7.898% |
| 2026-05-14 | 15.20 | 15.28 | 15.05 | 15.24 | -0.392% | 8,580 | -8.563% |
| 2026-05-13 | 15.36 | 15.36 | 15.30 | 15.30 | -0.649% | 2,143 | -8.922% |
| 2026-05-12 | 15.27 | 15.41 | 15.27 | 15.40 | -0.065% | 6,255 | -9.513% |
| 2026-05-11 | 15.42 | 15.42 | 15.26 | 15.41 | -0.065% | 5,525 | -9.572% |
| 2026-05-08 | 15.45 | 15.60 | 15.42 | 15.42 | -0.388% | 14,794 | -9.630% |
| 2026-05-07 | 14.98 | 15.48 | 14.98 | 15.48 | +3.655% | 53,866 | -9.981% |
| 2026-05-06 | 14.93 | 15.35 | 14.93 | 14.93 | -0.172% | 74,877 | -6.691% |
| 2026-05-05 | 15.14 | 15.14 | 14.95 | 14.96 | -0.134% | 3,994 | -6.852% |
| 2026-05-04 | 14.99 | 15.33 | 14.92 | 14.98 | -0.795% | 18,646 | -6.976% |
| 2026-05-01 | 14.97 | 15.15 | 14.97 | 15.10 | +1.003% | 27,059 | -7.715% |
| 2026-04-30 | 14.69 | 15.05 | 14.69 | 14.95 | +2.467% | 17,141 | -6.789% |
| 2026-04-29 | 14.69 | 14.71 | 14.53 | 14.59 | -1.352% | 5,270 | -4.489% |
| 2026-04-28 | 14.82 | 14.83 | 14.69 | 14.79 | -1.070% | 14,966 | -5.781% |
| 2026-04-27 | 14.97 | 15.11 | 14.95 | 14.95 | -0.200% | 7,070 | -6.789% |
| 2026-04-24 | 15.10 | 15.18 | 14.97 | 14.98 | -0.067% | 35,277 | -6.976% |
| 2026-04-23 | 15.16 | 15.27 | 14.93 | 14.99 | -1.121% | 21,932 | -7.038% |
| 2026-04-22 | 15.22 | 15.30 | 15.15 | 15.16 | -0.329% | 15,226 | -8.080% |
| 2026-04-21 | 15.56 | 15.57 | 15.21 | 15.21 | -2.437% | 10,534 | -8.383% |
| 2026-04-20 | 15.51 | 15.80 | 15.46 | 15.59 | -0.383% | 13,202 | -10.616% |
| 2026-04-17 | 15.71 | 15.80 | 15.58 | 15.65 | 0.000% | 19,241 | -10.958% |
| 2026-04-16 | 15.60 | 15.68 | 15.52 | 15.65 | -0.191% | 8,211 | -10.958% |
| 2026-04-15 | 15.45 | 15.75 | 15.36 | 15.68 | +1.951% | 9,846 | -11.129% |
| 2026-04-14 | 15.34 | 15.43 | 15.31 | 15.38 | +0.852% | 8,743 | -9.395% |
| 2026-04-13 | 15.19 | 15.25 | 15.15 | 15.25 | +0.793% | 9,547 | -8.623% |
| 2026-04-10 | 14.73 | 15.15 | 14.73 | 15.13 | +2.161% | 15,154 | -7.898% |
| 2026-04-09 | 14.71 | 14.99 | 14.71 | 14.81 | +0.475% | 8,606 | -5.908% |
| 2026-04-08 | 14.80 | 14.90 | 14.67 | 14.74 | +0.821% | 41,786 | -5.461% |
| 2026-04-07 | 14.59 | 14.64 | 14.57 | 14.62 | +0.897% | 9,754 | -4.685% |
| 2026-04-06 | 14.50 | 14.76 | 14.45 | 14.49 | +0.485% | 21,205 | -3.830% |
| 2026-04-02 | 14.36 | 14.43 | 14.23 | 14.42 | +0.418% | 37,988 | -3.363% |
| 2026-04-01 | 14.39 | 14.40 | 14.10 | 14.36 | +0.701% | 8,572 | -2.960% |
| 2026-03-31 | 14.39 | 14.40 | 14.20 | 14.26 | +0.458% | 287,932 | -2.279% |
| 2026-03-30 | 14.27 | 14.37 | 14.07 | 14.20 | +0.318% | 7,436 | -1.832% |
| 2026-03-27 | 14.35 | 14.35 | 14.11 | 14.15 | -1.565% | 23,495 | -1.519% |
| 2026-03-26 | 14.48 | 14.48 | 14.32 | 14.38 | -0.657% | 6,278 | -3.061% |
| 2026-03-25 | 14.37 | 14.53 | 14.22 | 14.47 | +0.661% | 22,675 | -3.697% |
| 2026-03-24 | 14.20 | 14.39 | 14.15 | 14.38 | +0.454% | 25,570 | -3.061% |
| 2026-03-23 | 14.23 | 14.45 | 14.23 | 14.31 | +1.202% | 23,030 | -2.621% |
| 2026-03-20 | 14.28 | 14.28 | 14.07 | 14.14 | -0.702% | 18,319 | -1.450% |
| 2026-03-19 | 14.27 | 14.28 | 14.20 | 14.24 | 0.000% | 4,058 | -2.142% |
| 2026-03-18 | 14.28 | 14.28 | 14.15 | 14.24 | +0.282% | 7,771 | -2.142% |
| 2026-03-17 | 14.06 | 14.54 | 14.06 | 14.20 | +0.205% | 16,899 | -1.866% |
| 2026-03-16 | 14.37 | 14.37 | 14.03 | 14.17 | -2.134% | 20,352 | -1.665% |
| 2026-03-13 | 14.55 | 14.55 | 14.47 | 14.48 | -0.481% | 4,250 | -3.764% |
| 2026-03-12 | 14.50 | 14.55 | 14.33 | 14.55 | +0.345% | 16,341 | -4.227% |
| 2026-03-11 | 14.67 | 14.71 | 14.50 | 14.50 | -0.549% | 19,998 | -3.897% |
| 2026-03-10 | 14.88 | 14.90 | 14.57 | 14.58 | -1.420% | 13,222 | -4.424% |
| 2026-03-09 | 14.89 | 14.92 | 14.50 | 14.79 | -1.136% | 30,131 | -5.781% |
| 2026-03-06 | 14.81 | 15.02 | 14.81 | 14.96 | -0.067% | 21,635 | -6.852% |
| 2026-03-05 | 14.98 | 15.04 | 14.85 | 14.97 | -0.598% | 8,982 | -6.914% |
| 2026-03-04 | 14.90 | 15.14 | 14.90 | 15.06 | +1.278% | 35,580 | -7.470% |
| 2026-03-03 | 14.92 | 14.92 | 14.55 | 14.87 | -0.867% | 28,346 | -6.288% |
| 2026-03-02 | 14.97 | 15.08 | 14.87 | 15.00 | +0.067% | 10,839 | -7.100% |
| 2026-02-27 | 15.19 | 15.19 | 14.80 | 14.99 | -1.511% | 133,988 | -7.038% |
| 2026-02-26 | 15.19 | 15.23 | 15.08 | 15.22 | -0.098% | 27,680 | -8.443% |
| 2026-02-25 | 15.28 | 15.28 | 15.08 | 15.23 | +0.033% | 28,716 | -8.533% |
| 2026-02-24 | 15.18 | 15.28 | 15.07 | 15.23 | -0.327% | 8,962 | -8.503% |
| 2026-02-23 | 15.15 | 15.28 | 15.15 | 15.28 | +0.164% | 7,479 | -8.802% |
| 2026-02-20 | 15.28 | 15.31 | 15.25 | 15.26 | -0.033% | 8,769 | -8.653% |
| 2026-02-19 | 15.25 | 15.28 | 15.16 | 15.26 | +0.197% | 11,136 | -8.683% |
| 2026-02-18 | 15.14 | 15.24 | 15.14 | 15.23 | +0.131% | 12,435 | -8.503% |
| 2026-02-17 | 15.17 | 15.23 | 15.09 | 15.21 | +0.396% | 30,111 | -8.383% |
| 2026-02-13 | 15.18 | 15.22 | 15.10 | 15.15 | +0.664% | 11,660 | -8.020% |
| 2026-02-12 | 15.14 | 15.20 | 15.02 | 15.05 | -0.331% | 16,902 | -7.409% |
| 2026-02-11 | 15.13 | 15.18 | 15.01 | 15.10 | -0.066% | 7,367 | -7.715% |
| 2026-02-10 | 15.10 | 15.11 | 14.96 | 15.11 | +0.133% | 9,368 | -7.776% |
| 2026-02-09 | 15.00 | 15.10 | 14.93 | 15.09 | +0.199% | 17,697 | -7.654% |
| 2026-02-06 | 15.07 | 15.07 | 15.02 | 15.06 | -0.066% | 30,373 | -7.470% |
| 2026-02-05 | 15.05 | 15.07 | 14.92 | 15.07 | +0.066% | 20,047 | -7.532% |
| 2026-02-04 | 15.01 | 15.06 | 14.92 | 15.06 | +0.601% | 22,160 | -7.470% |
| 2026-02-03 | 15.04 | 15.05 | 14.84 | 14.97 | -0.465% | 50,443 | -6.914% |
| 2026-02-02 | 15.05 | 15.15 | 14.94 | 15.04 | +0.267% | 40,373 | -7.347% |
| 2026-01-30 | 14.94 | 15.00 | 14.85 | 15.00 | +0.402% | 25,916 | -7.100% |
| 2026-01-29 | 14.91 | 14.94 | 14.87 | 14.94 | +0.201% | 22,870 | -6.727% |
| 2026-01-28 | 14.91 | 14.91 | 14.85 | 14.91 | +0.106% | 12,012 | -6.539% |
| 2026-01-27 | 14.88 | 14.97 | 14.85 | 14.89 | +0.028% | 8,358 | -6.440% |
| 2026-01-26 | 14.97 | 14.97 | 14.80 | 14.89 | -0.401% | 53,110 | -6.414% |
| 2026-01-23 | 14.97 | 14.97 | 14.85 | 14.95 | +0.403% | 9,531 | -6.789% |
| 2026-01-22 | 14.93 | 14.93 | 14.89 | 14.89 | -0.268% | 4,696 | -6.414% |
| 2026-01-21 | 14.86 | 14.97 | 14.83 | 14.93 | +0.471% | 10,251 | -6.664% |
| 2026-01-20 | 14.85 | 14.96 | 14.81 | 14.86 | -0.268% | 20,341 | -6.225% |
| 2026-01-16 | 14.91 | 14.98 | 14.86 | 14.90 | -0.067% | 19,953 | -6.477% |
| 2026-01-15 | 14.81 | 14.91 | 14.75 | 14.91 | +0.880% | 33,912 | -6.539% |
| 2026-01-14 | 14.80 | 14.82 | 14.74 | 14.78 | -0.135% | 20,347 | -5.717% |
| 2026-01-13 | 14.68 | 14.84 | 14.68 | 14.80 | +0.543% | 49,355 | -5.845% |
| 2026-01-12 | 14.73 | 14.73 | 14.62 | 14.72 | +0.342% | 39,698 | -5.333% |
| 2026-01-09 | 14.51 | 14.67 | 14.51 | 14.67 | +0.963% | 10,700 | -5.010% |
| 2026-01-08 | 14.57 | 14.57 | 14.44 | 14.53 | +0.069% | 12,036 | -4.095% |
| 2026-01-07 | 14.56 | 14.63 | 14.39 | 14.52 | +0.207% | 13,437 | -4.029% |
| 2026-01-06 | 14.61 | 14.61 | 14.41 | 14.49 | -0.549% | 20,797 | -3.830% |
| 2026-01-05 | 14.63 | 14.70 | 14.52 | 14.57 | -0.069% | 41,449 | -4.358% |
| 2026-01-02 | 14.37 | 14.58 | 14.32 | 14.58 | +2.316% | 55,167 | -4.424% |
| 2025-12-31 | 14.20 | 14.28 | 14.12 | 14.25 | +0.281% | 268,997 | -2.211% |
| 2025-12-30 | 14.33 | 14.45 | 14.15 | 14.21 | -1.045% | 82,629 | -1.935% |
| 2025-12-29 | 14.40 | 14.49 | 14.31 | 14.36 | +0.139% | 20,680 | -2.960% |
| 2025-12-26 | 14.44 | 14.44 | 14.34 | 14.34 | 0.000% | 6,133 | -2.824% |
| 2025-12-24 | 14.49 | 14.50 | 14.33 | 14.34 | -0.209% | 5,475 | -2.824% |
| 2025-12-23 | 14.37 | 14.46 | 14.35 | 14.37 | -0.622% | 22,602 | -3.027% |
| 2025-12-22 | 14.37 | 14.50 | 14.37 | 14.46 | +0.403% | 28,235 | -3.631% |
| 2025-12-19 | 14.40 | 14.45 | 14.25 | 14.40 | -0.263% | 14,461 | -3.243% |
| 2025-12-18 | 14.52 | 14.56 | 14.38 | 14.44 | +0.208% | 17,317 | -3.497% |
| 2025-12-17 | 14.45 | 14.76 | 14.26 | 14.41 | -0.483% | 33,245 | -3.296% |
| 2025-12-16 | 14.55 | 14.84 | 14.33 | 14.48 | +0.277% | 12,346 | -3.764% |
| 2025-12-15 | 14.76 | 14.76 | 14.41 | 14.44 | -2.300% | 34,848 | -3.497% |
| 2025-12-12 | 14.70 | 14.80 | 14.61 | 14.78 | -0.337% | 37,551 | -5.717% |
| 2025-12-11 | 14.74 | 14.86 | 14.62 | 14.83 | +0.816% | 35,495 | -6.035% |
| 2025-12-10 | 14.69 | 14.83 | 14.61 | 14.71 | -0.474% | 33,882 | -5.269% |
| 2025-12-09 | 14.84 | 14.88 | 14.78 | 14.78 | -0.739% | 13,889 | -5.717% |
| 2025-12-08 | 14.85 | 14.90 | 14.62 | 14.89 | +0.067% | 37,150 | -6.414% |
| 2025-12-05 | 14.77 | 14.94 | 14.77 | 14.88 | +0.135% | 16,151 | -6.351% |
| 2025-12-04 | 14.92 | 15.06 | 14.76 | 14.86 | 0.000% | 15,251 | -6.225% |
| 2025-12-03 | 14.89 | 14.89 | 14.71 | 14.86 | -0.726% | 9,990 | -6.225% |
| 2025-12-02 | 15.00 | 15.00 | 14.83 | 14.97 | +0.159% | 9,340 | -6.906% |
| 2025-12-01 | 14.97 | 15.04 | 14.90 | 14.95 | +0.302% | 20,860 | -6.758% |
| 2025-11-28 | 15.07 | 15.07 | 14.81 | 14.90 | -0.733% | 81,195 | -6.477% |
| 2025-11-26 | 14.97 | 15.07 | 14.96 | 15.01 | +0.956% | 32,797 | -7.162% |
| 2025-11-25 | 14.86 | 14.97 | 14.54 | 14.87 | +0.526% | 10,661 | -6.274% |
| 2025-11-24 | 14.81 | 14.81 | 14.66 | 14.79 | +0.612% | 7,541 | -5.781% |
| 2025-11-21 | 14.57 | 14.73 | 14.50 | 14.70 | +1.519% | 8,743 | -5.204% |
| 2025-11-20 | 14.65 | 14.72 | 14.42 | 14.48 | -0.481% | 23,112 | -3.764% |
| 2025-11-19 | 14.72 | 14.72 | 14.55 | 14.55 | -0.342% | 13,619 | -4.227% |
| 2025-11-18 | 14.70 | 14.79 | 14.60 | 14.60 | 0.000% | 7,459 | -4.555% |
| 2025-11-17 | 14.77 | 14.89 | 14.60 | 14.60 | -1.151% | 16,526 | -4.555% |
| 2025-11-14 | 14.81 | 14.88 | 14.66 | 14.77 | +0.272% | 17,325 | -5.653% |
| 2025-11-13 | 14.94 | 15.01 | 14.67 | 14.73 | -0.941% | 21,998 | -5.397% |
| 2025-11-12 | 15.10 | 15.18 | 14.86 | 14.87 | -1.327% | 23,631 | -6.288% |
| 2025-11-11 | 15.21 | 15.21 | 15.04 | 15.07 | -0.265% | 27,500 | -7.532% |
| 2025-11-10 | 14.80 | 15.17 | 14.74 | 15.11 | +3.920% | 100,741 | -7.776% |
| 2025-11-07 | 14.60 | 14.64 | 14.38 | 14.54 | -0.063% | 21,774 | -4.161% |
| 2025-11-06 | 14.68 | 14.74 | 14.50 | 14.55 | -0.211% | 14,033 | -4.222% |
| 2025-11-05 | 14.40 | 14.69 | 14.40 | 14.58 | +0.621% | 6,403 | -4.424% |
| 2025-11-04 | 14.63 | 14.63 | 14.35 | 14.49 | -0.957% | 18,614 | -3.830% |
| 2025-11-03 | 14.88 | 14.88 | 14.54 | 14.63 | -1.015% | 22,433 | -4.751% |
| 2025-10-31 | 14.86 | 14.86 | 14.65 | 14.78 | -0.135% | 27,533 | -5.717% |
| 2025-10-30 | 15.10 | 15.10 | 14.80 | 14.80 | -1.605% | 25,087 | -5.845% |
| 2025-10-29 | 15.12 | 15.12 | 15.03 | 15.04 | -0.256% | 9,945 | -7.356% |
| 2025-10-28 | 15.24 | 15.26 | 15.08 | 15.08 | -0.528% | 8,219 | -7.593% |
| 2025-10-27 | 15.24 | 15.27 | 15.12 | 15.16 | -1.151% | 12,626 | -8.080% |
| 2025-10-24 | 15.32 | 15.35 | 15.30 | 15.34 | +1.031% | 1,891 | -9.138% |
| 2025-10-23 | 15.26 | 15.41 | 15.17 | 15.18 | -0.263% | 7,850 | -8.202% |
| 2025-10-22 | 15.22 | 15.27 | 15.16 | 15.22 | -0.262% | 8,557 | -8.443% |
| 2025-10-21 | 15.14 | 15.28 | 15.11 | 15.26 | +1.127% | 22,865 | -8.683% |
| 2025-10-20 | 15.04 | 15.16 | 14.97 | 15.09 | +1.139% | 3,174 | -7.654% |
| 2025-10-17 | 15.00 | 15.00 | 14.92 | 14.92 | -0.134% | 2,895 | -6.602% |
| 2025-10-16 | 15.22 | 15.22 | 14.70 | 14.94 | -1.386% | 13,983 | -6.727% |
| 2025-10-15 | 15.08 | 15.37 | 14.86 | 15.15 | +1.067% | 22,684 | -8.020% |
| 2025-10-14 | 14.99 | 15.08 | 14.88 | 14.99 | +0.537% | 5,978 | -7.038% |
| 2025-10-13 | 14.93 | 14.98 | 14.87 | 14.91 | +1.016% | 4,075 | -6.539% |
| 2025-10-10 | 15.17 | 15.19 | 14.68 | 14.76 | -2.187% | 10,346 | -5.589% |
| 2025-10-09 | 15.26 | 15.44 | 15.02 | 15.09 | -0.527% | 8,101 | -7.654% |
| 2025-10-08 | 15.40 | 15.45 | 15.17 | 15.17 | -1.205% | 1,853 | -8.141% |
| 2025-10-07 | 15.48 | 15.48 | 15.25 | 15.36 | -0.163% | 3,698 | -9.248% |
| 2025-10-06 | 15.53 | 15.53 | 15.38 | 15.38 | -0.710% | 11,508 | -9.395% |
| 2025-10-03 | 15.48 | 15.50 | 15.42 | 15.49 | +0.324% | 5,511 | -10.039% |
| 2025-10-02 | 15.61 | 15.61 | 15.30 | 15.44 | -0.515% | 1,190 | -9.747% |
| 2025-10-01 | 15.08 | 15.55 | 15.01 | 15.52 | +3.813% | 12,669 | -10.213% |
| 2025-09-30 | 15.03 | 15.11 | 14.86 | 14.95 | -0.134% | 36,236 | -6.789% |
| 2025-09-29 | 15.27 | 15.39 | 14.86 | 14.97 | -1.965% | 14,031 | -6.914% |
| 2025-09-26 | 15.28 | 15.32 | 15.19 | 15.27 | +0.765% | 16,725 | -8.743% |
| 2025-09-25 | 15.07 | 15.35 | 15.07 | 15.15 | +0.960% | 15,490 | -8.045% |
| 2025-09-24 | 15.25 | 15.25 | 15.01 | 15.01 | -1.185% | 19,404 | -7.162% |
| 2025-09-23 | 15.72 | 15.72 | 15.13 | 15.19 | -3.001% | 25,824 | -8.262% |
| 2025-09-22 | 16.14 | 16.14 | 15.61 | 15.66 | -2.733% | 9,648 | -11.015% |
| 2025-09-19 | 16.13 | 16.13 | 16.00 | 16.10 | -0.433% | 8,915 | -13.447% |
| 2025-09-18 | 16.15 | 16.19 | 16.04 | 16.17 | -0.062% | 11,651 | -13.822% |
| 2025-09-17 | 16.18 | 16.21 | 16.15 | 16.18 | +0.186% | 13,412 | -13.875% |
| 2025-09-16 | 16.15 | 16.18 | 16.05 | 16.15 | 0.000% | 30,407 | -13.715% |
| 2025-09-15 | 16.04 | 16.18 | 16.04 | 16.15 | -0.250% | 4,692 | -13.715% |
| 2025-09-12 | 16.05 | 16.25 | 16.00 | 16.19 | +0.312% | 7,276 | -13.930% |
| 2025-09-11 | 15.84 | 16.20 | 15.84 | 16.14 | +2.541% | 25,741 | -13.662% |
| 2025-09-10 | 15.58 | 15.74 | 15.55 | 15.74 | +1.614% | 4,591 | -11.468% |
| 2025-09-09 | 15.40 | 15.54 | 15.28 | 15.49 | +0.781% | 22,849 | -10.039% |
| 2025-09-08 | 15.28 | 15.38 | 15.23 | 15.37 | +0.787% | 24,506 | -9.336% |
| 2025-09-05 | 15.14 | 15.25 | 15.05 | 15.25 | +1.363% | 29,665 | -8.623% |
| 2025-09-04 | 14.85 | 15.04 | 14.81 | 15.04 | +1.931% | 12,443 | -7.378% |
| 2025-09-03 | 14.69 | 14.83 | 14.63 | 14.76 | +0.889% | 4,103 | -5.589% |
| 2025-09-02 | 14.58 | 14.68 | 14.56 | 14.63 | +0.343% | 13,640 | -4.751% |
| 2025-08-29 | 15.04 | 15.04 | 14.52 | 14.58 | -2.344% | 65,015 | -4.424% |
| 2025-08-28 | 15.00 | 15.01 | 14.93 | 14.93 | -0.004% | 9,048 | -6.664% |
| 2025-08-27 | 14.94 | 15.14 | 14.81 | 14.93 | +0.678% | 9,593 | -6.668% |
| 2025-08-26 | 14.80 | 14.95 | 14.80 | 14.83 | -0.269% | 10,941 | -6.035% |
| 2025-08-25 | 14.93 | 14.99 | 14.84 | 14.87 | -0.067% | 5,980 | -6.288% |
| 2025-08-22 | 14.93 | 15.09 | 14.79 | 14.88 | +0.420% | 17,520 | -6.351% |
| 2025-08-21 | 14.89 | 14.94 | 14.75 | 14.82 | -0.015% | 9,791 | -5.958% |
| 2025-08-20 | 14.93 | 14.93 | 14.73 | 14.82 | -0.269% | 11,233 | -5.972% |
| 2025-08-19 | 14.89 | 14.98 | 14.72 | 14.86 | +0.202% | 16,377 | -6.225% |
| 2025-08-18 | 14.80 | 15.24 | 14.70 | 14.83 | +0.395% | 11,181 | -6.035% |
| 2025-08-15 | 14.74 | 15.25 | 14.62 | 14.77 | +0.556% | 4,219 | -5.664% |
| 2025-08-14 | 14.71 | 14.83 | 14.67 | 14.69 | -0.744% | 4,287 | -5.139% |
| 2025-08-13 | 14.82 | 14.83 | 14.75 | 14.80 | +0.135% | 9,078 | -5.845% |
| 2025-08-12 | 14.89 | 15.14 | 14.72 | 14.78 | +0.136% | 6,314 | -5.717% |
| 2025-08-11 | 14.83 | 14.83 | 14.69 | 14.76 | +0.136% | 4,431 | -5.589% |
| 2025-08-08 | 14.74 | 14.77 | 14.68 | 14.74 | -0.068% | 9,222 | -5.461% |
| 2025-08-07 | 14.67 | 14.75 | 14.67 | 14.75 | +0.272% | 1,543 | -5.525% |
| 2025-08-06 | 14.77 | 14.77 | 14.69 | 14.71 | 0.000% | 4,533 | -5.269% |
| 2025-08-05 | 14.73 | 14.73 | 14.66 | 14.71 | -0.406% | 3,268 | -5.269% |
| 2025-08-04 | 14.80 | 14.80 | 14.52 | 14.77 | +0.204% | 12,033 | -5.653% |
| 2025-08-01 | 14.69 | 14.88 | 14.69 | 14.74 | -1.074% | 7,145 | -5.461% |
| 2025-07-31 | 14.69 | 14.90 | 14.44 | 14.90 | +1.224% | 44,707 | -6.477% |
| 2025-07-30 | 14.60 | 14.72 | 14.50 | 14.72 | +1.098% | 7,387 | -5.332% |
| 2025-07-29 | 14.53 | 14.63 | 14.46 | 14.56 | +0.414% | 13,973 | -4.293% |
| 2025-07-28 | 14.68 | 14.68 | 14.40 | 14.50 | -1.361% | 29,217 | -3.897% |
| 2025-07-25 | 14.58 | 14.70 | 14.51 | 14.70 | +1.170% | 7,249 | -5.204% |
| 2025-07-24 | 14.53 | 14.59 | 14.50 | 14.53 | +0.207% | 6,874 | -4.095% |
| 2025-07-23 | 14.51 | 14.61 | 14.50 | 14.50 | -0.743% | 9,280 | -3.897% |
| 2025-07-22 | 14.63 | 14.71 | 14.56 | 14.61 | -0.689% | 4,414 | -4.611% |
| 2025-07-21 | 14.64 | 14.71 | 14.50 | 14.71 | +1.448% | 6,091 | -5.269% |
| 2025-07-18 | 14.50 | 14.65 | 14.47 | 14.50 | -0.275% | 7,299 | -3.897% |
| 2025-07-17 | 14.44 | 14.57 | 14.42 | 14.54 | +0.693% | 11,590 | -4.161% |
| 2025-07-16 | 14.48 | 14.50 | 14.39 | 14.44 | -0.276% | 17,547 | -3.497% |
| 2025-07-15 | 14.57 | 14.61 | 14.47 | 14.48 | -0.549% | 9,062 | -3.764% |
| 2025-07-14 | 14.48 | 14.56 | 14.35 | 14.56 | +0.506% | 10,391 | -4.293% |
| 2025-07-11 | 14.55 | 14.56 | 14.46 | 14.49 | -1.317% | 3,173 | -3.808% |
| 2025-07-10 | 14.50 | 14.77 | 14.39 | 14.68 | +1.241% | 27,563 | -5.075% |
| 2025-07-09 | 14.54 | 14.60 | 14.49 | 14.50 | -0.275% | 20,715 | -3.897% |
| 2025-07-08 | 14.50 | 14.54 | 14.50 | 14.54 | +1.078% | 5,721 | -4.161% |
| 2025-07-07 | 14.38 | 14.52 | 14.36 | 14.38 | -0.998% | 6,582 | -3.128% |
| 2025-07-03 | 14.49 | 14.53 | 14.48 | 14.53 | -0.275% | 3,295 | -4.095% |
| 2025-07-02 | 14.54 | 14.59 | 13.97 | 14.57 | +0.206% | 15,199 | -4.358% |
| 2025-07-01 | 14.44 | 14.56 | 14.34 | 14.54 | +0.972% | 12,214 | -4.161% |
| 2025-06-30 | 14.47 | 14.56 | 14.25 | 14.40 | -0.690% | 38,709 | -3.229% |
| 2025-06-27 | 14.60 | 14.60 | 14.41 | 14.50 | -0.344% | 15,946 | -3.897% |
| 2025-06-26 | 14.56 | 14.57 | 14.52 | 14.55 | +0.345% | 14,249 | -4.227% |
| 2025-06-25 | 14.60 | 14.60 | 14.30 | 14.50 | -0.412% | 26,513 | -3.897% |
| 2025-06-24 | 14.64 | 14.64 | 14.31 | 14.56 | -0.274% | 12,707 | -4.293% |
| 2025-06-23 | 14.64 | 14.65 | 14.40 | 14.60 | -0.341% | 11,903 | -4.555% |
| 2025-06-20 | 14.47 | 14.65 | 14.46 | 14.65 | +0.687% | 6,745 | -4.881% |
| 2025-06-18 | 14.54 | 14.58 | 14.44 | 14.55 | +0.483% | 89,572 | -4.227% |
| 2025-06-17 | 14.48 | 14.52 | 14.46 | 14.48 | -0.344% | 1,980 | -3.764% |
| 2025-06-16 | 14.34 | 14.59 | 14.25 | 14.53 | -0.137% | 13,529 | -4.095% |
| 2025-06-13 | 14.58 | 14.60 | 14.50 | 14.55 | -0.818% | 35,939 | -4.227% |
| 2025-06-12 | 14.55 | 14.74 | 14.55 | 14.67 | +1.103% | 21,443 | -5.010% |
| 2025-06-11 | 14.32 | 14.54 | 14.32 | 14.51 | +1.327% | 34,272 | -3.963% |
| 2025-06-10 | 14.44 | 14.44 | 14.30 | 14.32 | -0.470% | 5,952 | -2.689% |
| 2025-06-09 | 14.27 | 14.39 | 14.20 | 14.39 | +1.179% | 13,531 | -3.146% |
| 2025-06-06 | 14.40 | 14.40 | 14.21 | 14.22 | -1.044% | 3,851 | -2.004% |
| 2025-06-05 | 14.19 | 14.40 | 14.15 | 14.37 | +1.555% | 20,252 | -3.027% |
| 2025-06-04 | 14.06 | 14.20 | 14.06 | 14.15 | +0.497% | 17,302 | -1.519% |
| 2025-06-03 | 14.02 | 14.10 | 13.94 | 14.08 | +1.222% | 29,730 | -1.030% |
| 2025-06-02 | 13.87 | 14.09 | 13.76 | 13.91 | +0.797% | 29,370 | +0.180% |
| 2025-05-30 | 14.24 | 14.25 | 13.80 | 13.80 | -2.487% | 88,683 | +0.978% |
| 2025-05-29 | 14.30 | 14.30 | 14.10 | 14.15 | -0.127% | 8,617 | -1.533% |
| 2025-05-28 | 14.09 | 14.20 | 14.09 | 14.17 | 0.000% | 21,276 | -1.658% |
| 2025-05-27 | 14.12 | 14.32 | 13.85 | 14.17 | +1.504% | 32,481 | -1.658% |
| 2025-05-23 | 14.08 | 14.14 | 13.91 | 13.96 | -0.852% | 11,052 | -0.179% |
| 2025-05-22 | 13.93 | 14.12 | 13.93 | 14.08 | +1.004% | 8,348 | -1.030% |
| 2025-05-21 | 14.36 | 14.36 | 13.87 | 13.94 | -2.925% | 8,611 | -0.036% |
| 2025-05-20 | 14.50 | 14.50 | 14.35 | 14.36 | -0.347% | 6,616 | -2.960% |
| 2025-05-19 | 14.61 | 14.61 | 14.38 | 14.41 | -1.973% | 13,876 | -3.296% |
| 2025-05-16 | 14.78 | 14.78 | 14.64 | 14.70 | -0.743% | 4,564 | -5.204% |
| 2025-05-15 | 14.84 | 14.85 | 14.80 | 14.81 | +0.611% | 3,736 | -5.908% |
| 2025-05-14 | 14.90 | 14.90 | 14.57 | 14.72 | -0.440% | 9,104 | -5.333% |
| 2025-05-13 | 14.85 | 14.85 | 14.75 | 14.79 | +0.442% | 3,183 | -5.749% |
| 2025-05-12 | 14.60 | 14.75 | 14.53 | 14.72 | +1.168% | 35,809 | -5.333% |
| 2025-05-09 | 14.60 | 14.60 | 14.30 | 14.55 | +0.069% | 28,663 | -4.227% |
| 2025-05-08 | 14.57 | 14.59 | 14.34 | 14.54 | +0.553% | 7,207 | -4.161% |
| 2025-05-07 | 14.55 | 14.57 | 14.18 | 14.46 | +0.139% | 22,573 | -3.631% |
| 2025-05-06 | 14.26 | 14.49 | 14.26 | 14.44 | +0.487% | 5,320 | -3.497% |
| 2025-05-05 | 14.27 | 14.49 | 14.21 | 14.37 | -0.347% | 14,940 | -3.027% |
| 2025-05-02 | 14.12 | 14.57 | 14.12 | 14.42 | +1.478% | 8,767 | -3.363% |
| 2025-05-01 | 14.33 | 14.37 | 14.13 | 14.21 | -0.837% | 8,994 | -1.935% |
| 2025-04-30 | 14.31 | 14.38 | 14.26 | 14.33 | -0.899% | 13,185 | -2.756% |
| 2025-04-29 | 14.60 | 14.60 | 14.46 | 14.46 | -1.297% | 8,503 | -3.631% |
| 2025-04-28 | 14.39 | 14.66 | 14.34 | 14.65 | +0.826% | 17,445 | -4.881% |
| 2025-04-25 | 14.47 | 14.53 | 14.10 | 14.53 | +0.554% | 8,989 | -4.095% |
| 2025-04-24 | 14.36 | 14.48 | 14.19 | 14.45 | +0.139% | 66,665 | -3.564% |
| 2025-04-23 | 14.36 | 14.62 | 14.32 | 14.43 | +1.691% | 89,311 | -3.430% |
| 2025-04-22 | 14.06 | 14.23 | 13.92 | 14.19 | +2.086% | 5,314 | -1.797% |
| 2025-04-21 | 14.11 | 14.11 | 13.85 | 13.90 | -0.714% | 11,973 | +0.252% |
| 2025-04-17 | 14.15 | 14.22 | 14.00 | 14.00 | -1.060% | 139,550 | -0.464% |
| 2025-04-16 | 13.91 | 14.15 | 13.91 | 14.15 | +1.725% | 7,904 | -1.519% |
| 2025-04-15 | 13.80 | 14.03 | 13.80 | 13.91 | +0.797% | 30,607 | +0.180% |
| 2025-04-14 | 13.70 | 13.80 | 13.68 | 13.80 | 0.000% | 5,051 | +0.978% |