VOYA/PB
Voya Financial, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series B
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
23.02USD-0.043%(-0.01)60,976
VOYA/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.17 | 23.31 | 22.88 | 23.03 | -0.604% | 34,955 | 0.000% |
| 2026-10-01 | 23.01 | 23.45 | 22.82 | 23.17 | +0.652% | 27,255 | -0.604% |
| 2026-09-30 | 23.03 | 23.13 | 22.70 | 23.02 | -0.389% | 64,565 | +0.043% |
| 2026-09-29 | 23.09 | 23.11 | 22.75 | 23.11 | -0.559% | 21,452 | -0.346% |
| 2026-09-28 | 23.29 | 23.29 | 22.90 | 23.24 | -0.641% | 15,972 | -0.904% |
| 2026-09-25 | 23.40 | 23.40 | 23.16 | 23.39 | -0.144% | 21,810 | -1.539% |
| 2026-09-24 | 23.45 | 23.68 | 23.29 | 23.42 | +0.101% | 15,503 | -1.681% |
| 2026-09-23 | 23.49 | 23.51 | 23.30 | 23.40 | -0.213% | 23,479 | -1.581% |
| 2026-09-22 | 23.65 | 23.90 | 23.41 | 23.45 | -0.425% | 21,800 | -1.791% |
| 2026-09-21 | 23.40 | 23.96 | 23.30 | 23.55 | +0.534% | 11,952 | -2.208% |
| 2026-09-18 | 23.35 | 23.71 | 23.27 | 23.43 | -0.021% | 12,652 | -1.686% |
| 2026-09-17 | 23.78 | 23.91 | 23.15 | 23.43 | -0.637% | 23,854 | -1.707% |
| 2026-09-16 | 23.66 | 23.78 | 23.54 | 23.58 | -0.338% | 17,905 | -2.333% |
| 2026-09-15 | 23.54 | 23.73 | 22.92 | 23.66 | -0.379% | 42,153 | -2.663% |
| 2026-09-14 | 23.37 | 23.77 | 23.20 | 23.75 | +1.800% | 13,436 | -3.032% |
| 2026-09-11 | 23.40 | 23.76 | 23.24 | 23.33 | -0.171% | 16,298 | -1.286% |
| 2026-09-10 | 23.40 | 23.58 | 23.05 | 23.37 | -0.422% | 27,526 | -1.455% |
| 2026-09-09 | 23.29 | 23.47 | 23.05 | 23.47 | +0.246% | 14,227 | -1.871% |
| 2026-09-08 | 23.40 | 23.79 | 23.06 | 23.41 | -0.122% | 9,905 | -1.630% |
| 2026-09-04 | 23.08 | 23.84 | 23.02 | 23.44 | +1.034% | 13,475 | -1.749% |
| 2026-09-03 | 23.55 | 23.76 | 23.11 | 23.20 | -0.812% | 12,966 | -0.733% |
| 2026-09-02 | 23.44 | 23.95 | 23.31 | 23.39 | -0.213% | 10,095 | -1.539% |
| 2026-09-01 | 23.52 | 23.56 | 23.27 | 23.44 | 0.000% | 14,872 | -1.749% |
| 2026-08-31 | 23.52 | 24.00 | 23.28 | 23.44 | -0.085% | 19,213 | -1.749% |
| 2026-08-28 | 23.74 | 23.74 | 23.46 | 23.46 | -0.593% | 15,533 | -1.833% |
| 2026-08-27 | 23.68 | 23.76 | 23.54 | 23.60 | +0.255% | 8,611 | -2.415% |
| 2026-08-26 | 23.73 | 23.80 | 23.52 | 23.54 | -1.691% | 14,296 | -2.167% |
| 2026-08-25 | 23.98 | 24.09 | 23.64 | 23.95 | +0.483% | 17,504 | -3.821% |
| 2026-08-24 | 23.78 | 24.14 | 23.66 | 23.83 | +0.337% | 15,963 | -3.357% |
| 2026-08-21 | 23.65 | 23.92 | 23.54 | 23.75 | -0.084% | 24,851 | -3.032% |
| 2026-08-20 | 23.66 | 23.98 | 23.50 | 23.77 | -0.377% | 29,230 | -3.113% |
| 2026-08-19 | 23.75 | 24.02 | 23.74 | 23.86 | +0.505% | 92,554 | -3.479% |
| 2026-08-18 | 23.81 | 23.85 | 23.36 | 23.74 | -0.252% | 13,119 | -2.991% |
| 2026-08-17 | 23.98 | 23.98 | 23.80 | 23.80 | -0.460% | 26,542 | -3.235% |
| 2026-08-14 | 23.98 | 23.99 | 23.90 | 23.91 | -0.125% | 11,420 | -3.680% |
| 2026-08-13 | 23.85 | 24.05 | 23.85 | 23.94 | +0.842% | 18,548 | -3.801% |
| 2026-08-12 | 23.73 | 23.80 | 23.70 | 23.74 | -0.210% | 16,016 | -2.991% |
| 2026-08-11 | 23.71 | 23.82 | 23.65 | 23.79 | +0.720% | 11,244 | -3.195% |
| 2026-08-10 | 23.75 | 23.77 | 23.56 | 23.62 | -0.295% | 21,152 | -2.498% |
| 2026-08-07 | 23.65 | 23.79 | 23.57 | 23.69 | +0.809% | 33,634 | -2.786% |
| 2026-08-06 | 23.63 | 23.63 | 23.40 | 23.50 | -0.170% | 27,861 | -2.000% |
| 2026-08-05 | 23.76 | 23.76 | 23.38 | 23.54 | -0.507% | 24,925 | -2.167% |
| 2026-08-04 | 23.83 | 23.83 | 23.65 | 23.66 | -0.379% | 15,472 | -2.663% |
| 2026-08-03 | 23.71 | 23.85 | 23.70 | 23.75 | +0.169% | 25,391 | -3.032% |
| 2026-07-31 | 23.74 | 23.80 | 23.57 | 23.71 | +0.254% | 36,282 | -2.868% |
| 2026-07-30 | 23.77 | 23.79 | 23.62 | 23.65 | +0.042% | 7,263 | -2.622% |
| 2026-07-29 | 23.67 | 23.77 | 23.62 | 23.64 | -0.337% | 13,106 | -2.580% |
| 2026-07-28 | 23.72 | 23.87 | 23.71 | 23.72 | -0.084% | 11,247 | -2.909% |
| 2026-07-27 | 23.85 | 23.87 | 23.71 | 23.74 | +0.084% | 12,176 | -2.991% |
| 2026-07-24 | 23.77 | 23.87 | 23.53 | 23.72 | +0.169% | 16,420 | -2.909% |
| 2026-07-23 | 23.67 | 23.83 | 23.52 | 23.68 | -0.462% | 23,040 | -2.745% |
| 2026-07-22 | 23.66 | 23.79 | 23.66 | 23.79 | 0.000% | 10,550 | -3.195% |
| 2026-07-21 | 23.67 | 23.79 | 23.64 | 23.79 | +0.042% | 164,119 | -3.195% |
| 2026-07-20 | 23.59 | 23.85 | 23.59 | 23.78 | +0.805% | 33,600 | -3.154% |
| 2026-07-17 | 23.37 | 23.65 | 23.31 | 23.59 | +0.941% | 25,313 | -2.374% |
| 2026-07-16 | 23.43 | 23.43 | 23.31 | 23.37 | -0.256% | 11,603 | -1.455% |
| 2026-07-15 | 23.36 | 23.43 | 23.28 | 23.43 | +0.300% | 15,407 | -1.707% |
| 2026-07-14 | 23.35 | 23.39 | 23.27 | 23.36 | +0.365% | 9,889 | -1.413% |
| 2026-07-13 | 23.37 | 23.37 | 23.21 | 23.27 | -0.321% | 11,579 | -1.053% |
| 2026-07-10 | 23.38 | 23.38 | 23.22 | 23.35 | +0.215% | 15,507 | -1.370% |
| 2026-07-09 | 23.23 | 23.40 | 23.23 | 23.30 | 0.000% | 11,178 | -1.159% |
| 2026-07-08 | 23.43 | 23.43 | 23.15 | 23.30 | -0.385% | 17,594 | -1.159% |
| 2026-07-07 | 23.54 | 23.58 | 23.29 | 23.39 | -0.827% | 23,426 | -1.539% |
| 2026-07-06 | 23.55 | 23.59 | 23.50 | 23.59 | +0.319% | 15,258 | -2.353% |
| 2026-07-02 | 23.43 | 23.51 | 23.26 | 23.51 | +0.604% | 13,793 | -2.042% |
| 2026-07-01 | 23.25 | 23.44 | 23.22 | 23.37 | +0.252% | 9,731 | -1.450% |
| 2026-06-30 | 23.22 | 23.39 | 23.13 | 23.31 | +0.561% | 114,885 | -1.201% |
| 2026-06-29 | 23.15 | 23.22 | 23.11 | 23.18 | +0.542% | 21,663 | -0.647% |
| 2026-06-26 | 22.94 | 23.16 | 22.94 | 23.05 | +0.109% | 18,534 | -0.108% |
| 2026-06-25 | 23.18 | 23.18 | 22.92 | 23.03 | -0.346% | 20,110 | 0.000% |
| 2026-06-24 | 23.12 | 23.20 | 22.98 | 23.11 | 0.000% | 30,991 | -0.346% |
| 2026-06-23 | 23.18 | 23.29 | 22.88 | 23.11 | -0.388% | 41,625 | -0.346% |
| 2026-06-22 | 23.24 | 23.30 | 23.12 | 23.20 | -0.429% | 18,768 | -0.733% |
| 2026-06-18 | 23.21 | 23.37 | 23.21 | 23.30 | +0.388% | 25,330 | -1.159% |
| 2026-06-17 | 23.38 | 23.40 | 23.21 | 23.21 | -0.897% | 23,733 | -0.776% |
| 2026-06-16 | 23.48 | 23.57 | 23.32 | 23.42 | -0.256% | 16,332 | -1.665% |
| 2026-06-15 | 23.60 | 23.63 | 23.38 | 23.48 | +0.107% | 12,061 | -1.917% |
| 2026-06-12 | 23.64 | 23.64 | 23.34 | 23.45 | -0.213% | 17,957 | -1.812% |
| 2026-06-11 | 23.50 | 23.71 | 23.49 | 23.50 | -0.318% | 13,044 | -2.021% |
| 2026-06-10 | 23.74 | 23.74 | 23.57 | 23.58 | -0.464% | 14,675 | -2.332% |
| 2026-06-09 | 23.67 | 23.73 | 23.56 | 23.69 | +0.233% | 20,070 | -2.786% |
| 2026-06-08 | 23.72 | 23.73 | 23.56 | 23.64 | -0.253% | 9,401 | -2.560% |
| 2026-06-05 | 23.70 | 23.87 | 23.56 | 23.70 | -0.441% | 15,763 | -2.806% |
| 2026-06-04 | 23.71 | 23.90 | 23.71 | 23.80 | +0.084% | 14,629 | -3.235% |
| 2026-06-03 | 23.92 | 23.93 | 23.72 | 23.78 | -0.294% | 10,166 | -3.154% |
| 2026-06-02 | 23.87 | 23.98 | 23.72 | 23.85 | -0.334% | 12,472 | -3.438% |
| 2026-06-01 | 23.95 | 23.99 | 23.83 | 23.93 | +0.293% | 8,794 | -3.761% |
| 2026-05-29 | 24.07 | 24.07 | 23.83 | 23.86 | -0.666% | 21,409 | -3.479% |
| 2026-05-28 | 24.02 | 24.11 | 23.96 | 24.02 | +0.376% | 11,212 | -4.122% |
| 2026-05-27 | 23.94 | 24.04 | 23.78 | 23.93 | +0.314% | 46,267 | -3.761% |
| 2026-05-26 | 23.89 | 24.01 | 23.60 | 23.86 | -0.811% | 13,822 | -3.458% |
| 2026-05-22 | 24.08 | 24.15 | 23.91 | 24.05 | 0.000% | 17,853 | -4.241% |
| 2026-05-21 | 24.04 | 24.06 | 23.85 | 24.05 | +0.376% | 31,943 | -4.241% |
| 2026-05-20 | 24.06 | 24.07 | 23.91 | 23.96 | -0.291% | 13,639 | -3.881% |
| 2026-05-19 | 24.05 | 24.07 | 23.83 | 24.03 | -0.104% | 11,156 | -4.161% |
| 2026-05-18 | 24.14 | 24.16 | 23.97 | 24.05 | -0.021% | 11,097 | -4.261% |
| 2026-05-15 | 24.05 | 24.12 | 23.81 | 24.06 | -0.352% | 23,134 | -4.281% |
| 2026-05-14 | 24.05 | 24.23 | 23.97 | 24.14 | +0.187% | 6,926 | -4.618% |
| 2026-05-13 | 24.11 | 24.18 | 23.99 | 24.10 | -0.041% | 6,827 | -4.440% |
| 2026-05-12 | 24.11 | 24.11 | 23.89 | 24.11 | 0.000% | 14,919 | -4.479% |
| 2026-05-11 | 23.99 | 24.12 | 23.84 | 24.11 | +0.794% | 16,924 | -4.479% |
| 2026-05-08 | 23.96 | 23.96 | 23.82 | 23.92 | +0.042% | 11,894 | -3.721% |
| 2026-05-07 | 23.97 | 24.19 | 23.85 | 23.91 | -0.458% | 12,359 | -3.680% |
| 2026-05-06 | 24.06 | 24.06 | 23.88 | 24.02 | +0.125% | 23,973 | -4.122% |
| 2026-05-05 | 23.98 | 24.03 | 23.85 | 23.99 | +0.587% | 17,823 | -4.002% |
| 2026-05-04 | 23.96 | 24.09 | 23.78 | 23.85 | -0.418% | 17,926 | -3.438% |
| 2026-05-01 | 24.14 | 24.31 | 23.94 | 23.95 | -0.083% | 16,018 | -3.841% |
| 2026-04-30 | 24.02 | 24.12 | 23.85 | 23.97 | +0.042% | 13,306 | -3.922% |
| 2026-04-29 | 24.05 | 24.14 | 23.87 | 23.96 | -0.167% | 15,779 | -3.881% |
| 2026-04-28 | 24.14 | 24.14 | 23.96 | 24.00 | -0.083% | 8,822 | -4.042% |
| 2026-04-27 | 24.21 | 24.34 | 24.00 | 24.02 | -0.456% | 14,437 | -4.122% |
| 2026-04-24 | 24.11 | 24.15 | 23.96 | 24.13 | +0.249% | 8,791 | -4.559% |
| 2026-04-23 | 24.18 | 24.30 | 23.99 | 24.07 | -0.455% | 34,758 | -4.321% |
| 2026-04-22 | 24.07 | 24.18 | 23.82 | 24.18 | +0.582% | 10,861 | -4.756% |
| 2026-04-21 | 23.86 | 24.04 | 23.81 | 24.04 | +0.670% | 15,808 | -4.201% |
| 2026-04-20 | 23.83 | 24.05 | 23.81 | 23.88 | +0.126% | 9,626 | -3.559% |
| 2026-04-17 | 24.01 | 24.07 | 23.82 | 23.85 | +0.084% | 18,197 | -3.438% |
| 2026-04-16 | 24.06 | 24.10 | 23.76 | 23.83 | -0.584% | 14,247 | -3.357% |
| 2026-04-15 | 23.78 | 23.97 | 23.66 | 23.97 | +1.011% | 18,363 | -3.922% |
| 2026-04-14 | 23.78 | 23.82 | 23.56 | 23.73 | +0.253% | 17,500 | -2.950% |
| 2026-04-13 | 23.48 | 23.78 | 23.48 | 23.67 | +0.339% | 20,776 | -2.704% |
| 2026-04-10 | 23.59 | 23.71 | 23.38 | 23.59 | +0.042% | 19,128 | -2.374% |
| 2026-04-09 | 23.50 | 23.59 | 23.26 | 23.58 | +0.726% | 13,838 | -2.332% |
| 2026-04-08 | 23.31 | 23.59 | 23.26 | 23.41 | +0.992% | 15,302 | -1.623% |
| 2026-04-07 | 23.02 | 23.18 | 22.94 | 23.18 | +0.303% | 26,873 | -0.647% |
| 2026-04-06 | 23.04 | 23.31 | 22.95 | 23.11 | -0.130% | 13,634 | -0.346% |
| 2026-04-02 | 22.85 | 23.14 | 22.85 | 23.14 | +0.347% | 17,066 | -0.475% |
| 2026-04-01 | 22.95 | 23.20 | 22.85 | 23.06 | +0.479% | 14,087 | -0.130% |
| 2026-03-31 | 22.99 | 23.23 | 22.88 | 22.95 | -0.174% | 130,134 | +0.349% |
| 2026-03-30 | 23.15 | 23.33 | 22.98 | 22.99 | -0.605% | 14,873 | +0.174% |
| 2026-03-27 | 23.34 | 23.46 | 23.10 | 23.13 | -0.942% | 15,336 | -0.432% |
| 2026-03-26 | 23.45 | 23.75 | 23.20 | 23.35 | -1.059% | 19,026 | -1.370% |
| 2026-03-25 | 23.50 | 23.75 | 23.35 | 23.60 | +1.637% | 24,508 | -2.415% |
| 2026-03-24 | 23.20 | 23.67 | 23.15 | 23.22 | -0.557% | 16,243 | -0.818% |
| 2026-03-23 | 23.43 | 23.65 | 23.23 | 23.35 | 0.000% | 19,655 | -1.370% |
| 2026-03-20 | 23.78 | 23.86 | 23.32 | 23.35 | -1.352% | 22,556 | -1.370% |
| 2026-03-19 | 23.77 | 23.86 | 23.60 | 23.67 | -0.754% | 19,992 | -2.704% |
| 2026-03-18 | 23.92 | 23.92 | 23.46 | 23.85 | -0.790% | 20,060 | -3.438% |
| 2026-03-17 | 24.04 | 24.08 | 23.83 | 24.04 | +0.355% | 7,448 | -4.201% |
| 2026-03-16 | 24.06 | 24.08 | 23.76 | 23.95 | +0.188% | 13,802 | -3.861% |
| 2026-03-13 | 23.96 | 24.04 | 23.81 | 23.91 | +0.084% | 15,586 | -3.680% |
| 2026-03-12 | 23.95 | 24.05 | 23.71 | 23.89 | -0.125% | 10,259 | -3.600% |
| 2026-03-11 | 23.92 | 24.04 | 23.80 | 23.92 | +0.294% | 12,091 | -3.721% |
| 2026-03-10 | 23.67 | 23.90 | 23.67 | 23.85 | +0.506% | 12,612 | -3.438% |
| 2026-03-09 | 24.04 | 24.04 | 23.49 | 23.73 | -0.753% | 16,090 | -2.950% |
| 2026-03-06 | 23.96 | 24.13 | 23.85 | 23.91 | -0.953% | 12,730 | -3.680% |
| 2026-03-05 | 24.15 | 24.15 | 24.05 | 24.14 | -0.041% | 11,142 | -4.598% |
| 2026-03-04 | 24.06 | 24.17 | 23.92 | 24.15 | +0.793% | 11,068 | -4.638% |
| 2026-03-03 | 24.03 | 24.08 | 23.81 | 23.96 | -0.700% | 17,938 | -3.881% |
| 2026-03-02 | 24.07 | 24.14 | 24.00 | 24.13 | +0.245% | 11,508 | -4.555% |
| 2026-02-27 | 23.97 | 24.07 | 23.80 | 24.07 | +0.042% | 67,505 | -4.321% |
| 2026-02-26 | 24.23 | 24.25 | 24.01 | 24.06 | -0.414% | 29,955 | -4.281% |
| 2026-02-25 | 24.42 | 24.42 | 24.16 | 24.16 | -1.868% | 18,453 | -4.677% |
| 2026-02-24 | 24.70 | 24.70 | 24.53 | 24.62 | -0.324% | 7,990 | -6.458% |
| 2026-02-23 | 24.70 | 24.75 | 24.56 | 24.70 | +0.366% | 23,761 | -6.761% |
| 2026-02-20 | 24.56 | 24.74 | 24.55 | 24.61 | +0.408% | 9,550 | -6.420% |
| 2026-02-19 | 24.64 | 24.87 | 24.41 | 24.51 | -0.729% | 16,398 | -6.039% |
| 2026-02-18 | 24.89 | 24.90 | 24.65 | 24.69 | -0.484% | 22,327 | -6.723% |
| 2026-02-17 | 24.84 | 24.93 | 24.67 | 24.81 | +0.161% | 18,387 | -7.175% |
| 2026-02-13 | 24.73 | 24.82 | 24.67 | 24.77 | +0.691% | 17,729 | -7.025% |
| 2026-02-12 | 24.71 | 24.74 | 24.54 | 24.60 | -0.324% | 13,392 | -6.382% |
| 2026-02-11 | 24.69 | 24.73 | 24.49 | 24.68 | +0.244% | 11,592 | -6.686% |
| 2026-02-10 | 24.46 | 24.66 | 24.38 | 24.62 | +1.067% | 34,309 | -6.458% |
| 2026-02-09 | 24.35 | 24.48 | 24.18 | 24.36 | +0.412% | 23,251 | -5.460% |
| 2026-02-06 | 24.17 | 24.31 | 24.05 | 24.26 | +0.372% | 21,220 | -5.070% |
| 2026-02-05 | 24.13 | 24.25 | 23.99 | 24.17 | +0.166% | 22,741 | -4.717% |
| 2026-02-04 | 24.12 | 24.22 | 24.00 | 24.13 | -0.248% | 39,852 | -4.559% |
| 2026-02-03 | 24.49 | 24.49 | 24.06 | 24.19 | -0.982% | 32,340 | -4.795% |
| 2026-02-02 | 24.33 | 24.53 | 24.33 | 24.43 | +0.205% | 9,656 | -5.731% |
| 2026-01-30 | 24.40 | 24.44 | 24.31 | 24.38 | -0.041% | 19,681 | -5.537% |
| 2026-01-29 | 24.58 | 24.64 | 24.38 | 24.39 | -0.692% | 17,737 | -5.576% |
| 2026-01-28 | 24.62 | 24.62 | 24.42 | 24.56 | +0.081% | 13,546 | -6.230% |
| 2026-01-27 | 24.57 | 24.65 | 24.44 | 24.54 | -0.446% | 18,329 | -6.153% |
| 2026-01-26 | 24.67 | 24.72 | 24.49 | 24.65 | +0.122% | 10,306 | -6.572% |
| 2026-01-23 | 24.61 | 24.64 | 24.43 | 24.62 | +0.326% | 12,809 | -6.458% |
| 2026-01-22 | 24.59 | 24.66 | 24.41 | 24.54 | 0.000% | 14,440 | -6.153% |
| 2026-01-21 | 24.44 | 24.74 | 24.26 | 24.54 | +0.082% | 27,931 | -6.153% |
| 2026-01-20 | 24.52 | 24.55 | 24.21 | 24.52 | -0.689% | 16,808 | -6.077% |
| 2026-01-16 | 24.77 | 24.84 | 24.60 | 24.69 | -0.512% | 29,810 | -6.723% |
| 2026-01-15 | 24.91 | 24.93 | 24.77 | 24.82 | -0.012% | 23,466 | -7.201% |
| 2026-01-14 | 24.89 | 24.91 | 24.72 | 24.82 | -0.040% | 28,605 | -7.212% |
| 2026-01-13 | 24.85 | 24.94 | 24.79 | 24.83 | -0.040% | 11,014 | -7.249% |
| 2026-01-12 | 24.87 | 24.94 | 24.73 | 24.84 | 0.000% | 13,262 | -7.287% |
| 2026-01-09 | 24.91 | 24.94 | 24.82 | 24.84 | -0.040% | 18,370 | -7.287% |
| 2026-01-08 | 24.85 | 24.90 | 24.76 | 24.85 | 0.000% | 16,513 | -7.324% |
| 2026-01-07 | 24.84 | 24.88 | 24.71 | 24.85 | +0.485% | 14,969 | -7.324% |
| 2026-01-06 | 24.79 | 24.95 | 24.66 | 24.73 | -0.202% | 16,655 | -6.874% |
| 2026-01-05 | 24.77 | 25.00 | 24.75 | 24.78 | -0.081% | 32,313 | -7.062% |
| 2026-01-02 | 24.73 | 24.97 | 24.73 | 24.80 | +0.283% | 10,310 | -7.137% |
| 2025-12-31 | 24.80 | 24.80 | 24.68 | 24.73 | -0.282% | 37,663 | -6.874% |
| 2025-12-30 | 24.81 | 24.84 | 24.73 | 24.80 | -0.081% | 21,676 | -7.137% |
| 2025-12-29 | 24.79 | 24.87 | 24.79 | 24.82 | -0.040% | 11,631 | -7.212% |
| 2025-12-26 | 24.91 | 24.93 | 24.78 | 24.83 | +0.081% | 7,484 | -7.249% |
| 2025-12-24 | 24.82 | 24.92 | 24.78 | 24.81 | -0.040% | 7,624 | -7.175% |
| 2025-12-23 | 24.77 | 24.99 | 24.74 | 24.82 | +0.040% | 12,518 | -7.212% |
| 2025-12-22 | 24.74 | 24.94 | 24.72 | 24.81 | +0.202% | 37,986 | -7.175% |
| 2025-12-19 | 24.83 | 24.90 | 24.74 | 24.76 | -0.282% | 18,926 | -6.987% |
| 2025-12-18 | 24.80 | 24.94 | 24.70 | 24.83 | +0.202% | 23,287 | -7.249% |
| 2025-12-17 | 24.87 | 24.99 | 24.75 | 24.78 | -0.482% | 63,732 | -7.062% |
| 2025-12-16 | 24.95 | 25.01 | 24.81 | 24.90 | -0.200% | 136,350 | -7.510% |
| 2025-12-15 | 25.04 | 25.04 | 24.80 | 24.95 | +0.281% | 34,629 | -7.695% |
| 2025-12-12 | 24.86 | 25.02 | 24.75 | 24.88 | -0.281% | 18,550 | -7.436% |
| 2025-12-11 | 24.85 | 24.96 | 24.48 | 24.95 | +0.727% | 26,125 | -7.695% |
| 2025-12-10 | 24.70 | 24.80 | 24.58 | 24.77 | +0.446% | 23,248 | -7.025% |
| 2025-12-09 | 24.60 | 24.73 | 24.34 | 24.66 | +0.530% | 19,739 | -6.610% |
| 2025-12-08 | 24.50 | 24.62 | 24.44 | 24.53 | +0.245% | 13,823 | -6.115% |
| 2025-12-05 | 24.50 | 24.59 | 24.37 | 24.47 | +0.082% | 14,486 | -5.885% |
| 2025-12-04 | 24.58 | 24.67 | 24.42 | 24.45 | -0.149% | 15,523 | -5.808% |
| 2025-12-03 | 24.48 | 24.58 | 24.44 | 24.49 | +0.190% | 14,744 | -5.948% |
| 2025-12-02 | 24.45 | 24.45 | 24.30 | 24.44 | -0.041% | 22,003 | -5.769% |
| 2025-12-01 | 24.17 | 24.46 | 24.17 | 24.45 | +0.493% | 46,396 | -5.808% |
| 2025-11-28 | 24.36 | 24.48 | 24.15 | 24.33 | +0.371% | 9,814 | -5.343% |
| 2025-11-26 | 24.41 | 24.42 | 24.19 | 24.24 | -1.182% | 16,450 | -4.992% |
| 2025-11-25 | 24.48 | 24.56 | 24.48 | 24.53 | +0.657% | 33,418 | -6.115% |
| 2025-11-24 | 24.26 | 24.50 | 23.93 | 24.37 | +0.995% | 20,318 | -5.499% |
| 2025-11-21 | 24.03 | 24.19 | 23.81 | 24.13 | +0.752% | 11,614 | -4.559% |
| 2025-11-20 | 23.92 | 24.01 | 23.80 | 23.95 | +0.251% | 46,751 | -3.841% |
| 2025-11-19 | 23.84 | 23.97 | 23.80 | 23.89 | -0.084% | 25,758 | -3.600% |
| 2025-11-18 | 23.83 | 23.96 | 23.79 | 23.91 | +0.042% | 16,308 | -3.680% |
| 2025-11-17 | 23.73 | 23.94 | 23.73 | 23.90 | +0.505% | 40,580 | -3.640% |
| 2025-11-14 | 23.95 | 23.95 | 23.71 | 23.78 | -0.294% | 12,083 | -3.154% |
| 2025-11-13 | 24.19 | 24.19 | 23.82 | 23.85 | -1.160% | 16,333 | -3.438% |
| 2025-11-12 | 24.18 | 24.23 | 24.08 | 24.13 | +0.083% | 16,693 | -4.559% |
| 2025-11-11 | 24.27 | 24.27 | 24.09 | 24.11 | -0.454% | 8,725 | -4.479% |
| 2025-11-10 | 24.18 | 24.29 | 24.08 | 24.22 | +0.498% | 36,188 | -4.913% |
| 2025-11-07 | 24.27 | 24.27 | 24.01 | 24.10 | -0.700% | 15,191 | -4.440% |
| 2025-11-06 | 24.24 | 24.39 | 24.04 | 24.27 | +0.497% | 13,190 | -5.109% |
| 2025-11-05 | 24.22 | 24.23 | 24.09 | 24.15 | 0.000% | 12,550 | -4.638% |
| 2025-11-04 | 24.27 | 24.41 | 24.00 | 24.15 | -0.494% | 17,186 | -4.638% |
| 2025-11-03 | 24.48 | 24.48 | 24.15 | 24.27 | -0.492% | 15,860 | -5.109% |
| 2025-10-31 | 24.59 | 24.59 | 24.36 | 24.39 | -0.490% | 36,559 | -5.576% |
| 2025-10-30 | 24.65 | 24.74 | 24.35 | 24.51 | -0.563% | 14,868 | -6.038% |
| 2025-10-29 | 24.80 | 24.83 | 24.57 | 24.65 | -0.529% | 16,129 | -6.567% |
| 2025-10-28 | 24.70 | 24.81 | 24.57 | 24.78 | +0.487% | 11,253 | -7.062% |
| 2025-10-27 | 24.74 | 24.77 | 24.57 | 24.66 | +0.162% | 14,739 | -6.610% |
| 2025-10-24 | 24.73 | 24.74 | 24.50 | 24.62 | -0.142% | 9,224 | -6.458% |
| 2025-10-23 | 24.63 | 24.66 | 24.49 | 24.66 | +0.224% | 6,512 | -6.591% |
| 2025-10-22 | 24.55 | 24.63 | 24.45 | 24.60 | -0.122% | 13,367 | -6.382% |
| 2025-10-21 | 24.53 | 24.63 | 24.53 | 24.63 | +0.408% | 11,516 | -6.496% |
| 2025-10-20 | 24.47 | 24.54 | 24.41 | 24.53 | +0.533% | 9,176 | -6.115% |
| 2025-10-17 | 24.29 | 24.43 | 24.27 | 24.40 | +0.826% | 17,039 | -5.615% |
| 2025-10-16 | 24.35 | 24.47 | 24.20 | 24.20 | -0.041% | 23,858 | -4.835% |
| 2025-10-15 | 24.36 | 24.57 | 24.12 | 24.21 | -0.165% | 14,391 | -4.874% |
| 2025-10-14 | 24.40 | 24.47 | 24.16 | 24.25 | -0.411% | 13,953 | -5.031% |
| 2025-10-13 | 24.49 | 24.54 | 24.32 | 24.35 | -0.511% | 15,518 | -5.421% |
| 2025-10-10 | 24.49 | 24.55 | 24.16 | 24.48 | -0.020% | 13,110 | -5.904% |
| 2025-10-09 | 24.50 | 24.50 | 24.34 | 24.48 | -0.082% | 14,269 | -5.923% |
| 2025-10-08 | 24.46 | 24.52 | 24.41 | 24.50 | +0.204% | 12,118 | -6.000% |
| 2025-10-07 | 24.52 | 24.52 | 24.28 | 24.45 | -0.285% | 9,937 | -5.808% |
| 2025-10-06 | 24.31 | 24.52 | 24.28 | 24.52 | +0.245% | 12,876 | -6.077% |
| 2025-10-03 | 24.51 | 24.55 | 24.27 | 24.46 | -0.184% | 15,489 | -5.846% |
| 2025-10-02 | 24.35 | 24.50 | 23.91 | 24.50 | +1.010% | 22,894 | -6.019% |
| 2025-10-01 | 24.14 | 24.56 | 24.02 | 24.26 | +1.294% | 14,423 | -5.070% |
| 2025-09-30 | 24.13 | 24.37 | 23.89 | 23.95 | -0.664% | 76,941 | -3.841% |
| 2025-09-29 | 24.18 | 24.25 | 24.02 | 24.11 | -0.618% | 13,292 | -4.479% |
| 2025-09-26 | 24.32 | 24.41 | 24.26 | 24.26 | 0.000% | 12,641 | -5.070% |
| 2025-09-25 | 24.56 | 24.56 | 24.25 | 24.26 | -1.221% | 19,287 | -5.070% |
| 2025-09-24 | 24.54 | 24.62 | 24.31 | 24.56 | +0.327% | 13,386 | -6.230% |
| 2025-09-23 | 24.46 | 24.48 | 24.25 | 24.48 | -0.082% | 14,780 | -5.923% |
| 2025-09-22 | 24.37 | 24.50 | 24.16 | 24.50 | +0.906% | 49,601 | -6.000% |
| 2025-09-19 | 24.24 | 24.51 | 24.11 | 24.28 | +0.165% | 38,823 | -5.148% |
| 2025-09-18 | 24.16 | 24.26 | 24.04 | 24.24 | +0.290% | 14,528 | -4.992% |
| 2025-09-17 | 24.15 | 24.18 | 24.03 | 24.17 | +0.332% | 20,852 | -4.717% |
| 2025-09-16 | 24.22 | 24.22 | 24.01 | 24.09 | -0.166% | 20,667 | -4.400% |
| 2025-09-15 | 24.28 | 24.34 | 24.06 | 24.13 | -0.372% | 21,399 | -4.559% |
| 2025-09-12 | 24.10 | 24.22 | 24.02 | 24.22 | +0.581% | 19,917 | -4.913% |
| 2025-09-11 | 23.99 | 24.08 | 23.99 | 24.08 | +0.585% | 29,339 | -4.360% |
| 2025-09-10 | 23.73 | 23.94 | 23.64 | 23.94 | +1.098% | 42,378 | -3.801% |
| 2025-09-09 | 23.92 | 23.92 | 23.55 | 23.68 | -0.838% | 61,427 | -2.745% |
| 2025-09-08 | 23.93 | 24.10 | 23.81 | 23.88 | +0.126% | 14,175 | -3.559% |
| 2025-09-05 | 24.04 | 24.07 | 23.75 | 23.85 | 0.000% | 20,783 | -3.438% |
| 2025-09-04 | 23.88 | 23.88 | 23.68 | 23.85 | +0.210% | 15,669 | -3.438% |
| 2025-09-03 | 23.75 | 23.93 | 23.62 | 23.80 | +0.549% | 12,121 | -3.235% |
| 2025-09-02 | 23.69 | 23.70 | 23.49 | 23.67 | +0.212% | 16,366 | -2.704% |
| 2025-08-29 | 23.80 | 23.80 | 23.31 | 23.62 | -0.840% | 51,858 | -2.498% |
| 2025-08-28 | 24.10 | 24.13 | 23.78 | 23.82 | -0.543% | 27,418 | -3.317% |
| 2025-08-27 | 24.21 | 24.21 | 23.83 | 23.95 | -0.664% | 14,762 | -3.841% |
| 2025-08-26 | 24.42 | 24.42 | 24.07 | 24.11 | -2.495% | 15,251 | -4.479% |
| 2025-08-25 | 24.82 | 24.97 | 24.59 | 24.73 | +0.109% | 17,615 | -6.863% |
| 2025-08-22 | 24.68 | 24.78 | 24.52 | 24.70 | +0.447% | 9,310 | -6.761% |
| 2025-08-21 | 24.67 | 24.69 | 24.46 | 24.59 | +0.041% | 12,131 | -6.344% |
| 2025-08-20 | 24.79 | 24.80 | 24.53 | 24.58 | -0.767% | 19,109 | -6.306% |
| 2025-08-19 | 24.78 | 24.78 | 24.55 | 24.77 | +0.446% | 28,076 | -7.025% |
| 2025-08-18 | 24.52 | 24.66 | 24.52 | 24.66 | +0.983% | 20,961 | -6.610% |
| 2025-08-15 | 24.49 | 24.55 | 24.32 | 24.42 | +0.287% | 21,514 | -5.692% |
| 2025-08-14 | 24.55 | 24.68 | 24.24 | 24.35 | -1.097% | 26,672 | -5.421% |
| 2025-08-13 | 24.74 | 24.81 | 24.56 | 24.62 | -0.122% | 28,014 | -6.458% |
| 2025-08-12 | 24.69 | 24.71 | 24.57 | 24.65 | -0.162% | 18,844 | -6.572% |
| 2025-08-11 | 24.65 | 24.71 | 24.54 | 24.69 | +0.693% | 10,304 | -6.723% |
| 2025-08-08 | 24.50 | 24.74 | 24.32 | 24.52 | +0.533% | 9,530 | -6.077% |
| 2025-08-07 | 24.57 | 24.57 | 24.32 | 24.39 | -0.245% | 18,153 | -5.576% |
| 2025-08-06 | 24.70 | 24.70 | 24.45 | 24.45 | -0.610% | 13,419 | -5.808% |
| 2025-08-05 | 24.71 | 24.71 | 24.52 | 24.60 | -0.203% | 7,894 | -6.382% |
| 2025-08-04 | 24.74 | 24.74 | 24.58 | 24.65 | +0.203% | 14,351 | -6.572% |
| 2025-08-01 | 24.65 | 24.82 | 24.51 | 24.60 | -0.203% | 22,459 | -6.382% |
| 2025-07-31 | 24.50 | 24.65 | 24.34 | 24.65 | +0.859% | 32,509 | -6.572% |
| 2025-07-30 | 24.59 | 24.80 | 24.37 | 24.44 | -0.448% | 24,219 | -5.769% |
| 2025-07-29 | 24.32 | 24.59 | 24.21 | 24.55 | +1.112% | 22,515 | -6.191% |
| 2025-07-28 | 24.24 | 24.29 | 24.12 | 24.28 | +0.331% | 61,474 | -5.148% |
| 2025-07-25 | 24.09 | 24.35 | 23.98 | 24.20 | +1.044% | 107,364 | -4.835% |
| 2025-07-24 | 23.90 | 24.08 | 23.83 | 23.95 | +0.209% | 24,693 | -3.841% |
| 2025-07-23 | 23.84 | 23.94 | 23.81 | 23.90 | +0.042% | 16,152 | -3.640% |
| 2025-07-22 | 23.80 | 23.98 | 23.80 | 23.89 | 0.000% | 14,684 | -3.600% |
| 2025-07-21 | 24.00 | 24.08 | 23.82 | 23.89 | -0.042% | 23,399 | -3.600% |
| 2025-07-18 | 23.96 | 24.00 | 23.82 | 23.90 | -0.250% | 26,226 | -3.640% |
| 2025-07-17 | 24.00 | 24.10 | 23.90 | 23.96 | -0.167% | 22,735 | -3.881% |
| 2025-07-16 | 24.06 | 24.16 | 23.91 | 24.00 | -0.249% | 25,726 | -4.042% |
| 2025-07-15 | 24.33 | 24.33 | 24.05 | 24.06 | -0.865% | 18,489 | -4.281% |
| 2025-07-14 | 24.50 | 24.50 | 24.27 | 24.27 | -0.618% | 19,165 | -5.109% |
| 2025-07-11 | 24.65 | 24.77 | 24.30 | 24.42 | -0.849% | 16,743 | -5.696% |
| 2025-07-10 | 24.69 | 24.70 | 24.46 | 24.63 | +0.081% | 9,656 | -6.496% |
| 2025-07-09 | 24.72 | 24.79 | 24.51 | 24.61 | +0.163% | 19,075 | -6.420% |
| 2025-07-08 | 24.58 | 24.65 | 24.50 | 24.57 | +0.163% | 10,696 | -6.268% |
| 2025-07-07 | 24.45 | 24.61 | 24.27 | 24.53 | +0.368% | 30,516 | -6.115% |
| 2025-07-03 | 24.32 | 24.44 | 24.00 | 24.44 | +0.659% | 7,571 | -5.769% |
| 2025-07-02 | 23.97 | 24.30 | 23.94 | 24.28 | +1.293% | 11,844 | -5.148% |
| 2025-07-01 | 23.90 | 24.05 | 23.85 | 23.97 | +0.714% | 25,088 | -3.922% |
| 2025-06-30 | 24.15 | 24.15 | 23.76 | 23.80 | -1.286% | 204,271 | -3.235% |
| 2025-06-27 | 24.16 | 24.27 | 24.10 | 24.11 | -0.594% | 17,011 | -4.479% |
| 2025-06-26 | 24.31 | 24.32 | 24.16 | 24.25 | +0.182% | 8,250 | -5.047% |
| 2025-06-25 | 24.38 | 24.38 | 24.11 | 24.21 | 0.000% | 12,583 | -4.874% |
| 2025-06-24 | 23.97 | 24.40 | 23.91 | 24.21 | +1.086% | 15,847 | -4.874% |
| 2025-06-23 | 23.90 | 23.95 | 23.80 | 23.95 | +0.630% | 31,489 | -3.841% |
| 2025-06-20 | 23.77 | 23.88 | 23.70 | 23.80 | +0.211% | 18,509 | -3.235% |
| 2025-06-18 | 23.66 | 23.76 | 23.65 | 23.75 | +0.811% | 22,819 | -3.032% |
| 2025-06-17 | 23.58 | 23.80 | 23.52 | 23.56 | -0.047% | 14,625 | -2.245% |
| 2025-06-16 | 23.83 | 23.93 | 23.57 | 23.57 | -0.600% | 18,073 | -2.291% |
| 2025-06-13 | 23.85 | 23.93 | 23.61 | 23.71 | -0.785% | 13,979 | -2.877% |
| 2025-06-12 | 23.98 | 23.98 | 23.80 | 23.90 | +0.252% | 11,334 | -3.640% |
| 2025-06-11 | 23.97 | 24.03 | 23.78 | 23.84 | -0.126% | 17,090 | -3.398% |
| 2025-06-10 | 23.84 | 23.95 | 23.73 | 23.87 | +0.717% | 26,684 | -3.519% |
| 2025-06-09 | 23.74 | 23.83 | 23.66 | 23.70 | -0.168% | 13,121 | -2.827% |
| 2025-06-06 | 23.91 | 24.06 | 23.66 | 23.74 | -1.001% | 19,967 | -2.991% |
| 2025-06-05 | 24.05 | 24.05 | 23.90 | 23.98 | +0.293% | 8,733 | -3.962% |
| 2025-06-04 | 23.95 | 23.96 | 23.79 | 23.91 | +0.462% | 9,590 | -3.680% |
| 2025-06-03 | 24.00 | 24.00 | 23.78 | 23.80 | -0.377% | 14,863 | -3.235% |
| 2025-06-02 | 24.09 | 24.09 | 23.81 | 23.89 | -0.954% | 19,935 | -3.600% |
| 2025-05-30 | 23.97 | 24.30 | 23.84 | 24.12 | +0.584% | 93,778 | -4.519% |
| 2025-05-29 | 24.07 | 24.08 | 23.89 | 23.98 | +0.209% | 9,018 | -3.962% |
| 2025-05-28 | 24.11 | 24.11 | 23.92 | 23.93 | -0.499% | 12,219 | -3.761% |
| 2025-05-27 | 23.96 | 24.08 | 23.76 | 24.05 | 0.000% | 11,651 | -4.241% |
| 2025-05-23 | 23.93 | 24.34 | 23.93 | 24.05 | -0.166% | 13,089 | -4.241% |
| 2025-05-22 | 24.08 | 24.16 | 23.99 | 24.09 | +0.669% | 10,849 | -4.400% |
| 2025-05-21 | 24.36 | 24.39 | 23.93 | 23.93 | -1.765% | 13,327 | -3.761% |
| 2025-05-20 | 24.27 | 24.61 | 24.26 | 24.36 | +0.396% | 27,684 | -5.460% |
| 2025-05-19 | 24.05 | 24.26 | 23.93 | 24.26 | +0.722% | 14,013 | -5.086% |
| 2025-05-16 | 24.22 | 24.22 | 23.89 | 24.09 | -0.537% | 26,842 | -4.400% |
| 2025-05-15 | 24.40 | 24.57 | 24.22 | 24.22 | -0.298% | 63,178 | -4.913% |
| 2025-05-14 | 24.55 | 24.61 | 24.29 | 24.29 | -1.129% | 24,480 | -5.197% |
| 2025-05-13 | 24.53 | 24.71 | 24.42 | 24.57 | +0.081% | 45,251 | -6.268% |
| 2025-05-12 | 24.65 | 24.82 | 24.50 | 24.55 | +0.163% | 14,786 | -6.191% |
| 2025-05-09 | 24.63 | 24.63 | 24.50 | 24.51 | -0.041% | 9,301 | -6.038% |
| 2025-05-08 | 24.64 | 24.78 | 24.44 | 24.52 | -0.122% | 12,929 | -6.077% |
| 2025-05-07 | 24.65 | 24.78 | 24.37 | 24.55 | +0.327% | 16,145 | -6.191% |
| 2025-05-06 | 24.35 | 24.76 | 24.35 | 24.47 | +0.164% | 8,389 | -5.885% |
| 2025-05-05 | 24.53 | 24.72 | 24.40 | 24.43 | -1.013% | 15,313 | -5.731% |
| 2025-05-02 | 24.56 | 24.95 | 24.30 | 24.68 | +0.489% | 11,819 | -6.686% |
| 2025-05-01 | 24.36 | 24.56 | 24.05 | 24.56 | +1.195% | 12,423 | -6.230% |
| 2025-04-30 | 24.07 | 24.27 | 23.93 | 24.27 | +0.622% | 24,868 | -5.109% |
| 2025-04-29 | 24.05 | 24.34 | 24.00 | 24.12 | +0.249% | 16,148 | -4.519% |
| 2025-04-28 | 24.00 | 24.06 | 23.68 | 24.06 | +0.712% | 11,329 | -4.281% |
| 2025-04-25 | 23.94 | 23.94 | 23.64 | 23.89 | +0.336% | 10,748 | -3.600% |
| 2025-04-24 | 23.74 | 24.00 | 23.39 | 23.81 | +0.933% | 9,930 | -3.276% |
| 2025-04-23 | 23.52 | 23.70 | 23.28 | 23.59 | +1.901% | 12,926 | -2.374% |
| 2025-04-22 | 23.22 | 23.51 | 23.05 | 23.15 | -0.216% | 12,544 | -0.518% |
| 2025-04-21 | 23.27 | 23.42 | 23.00 | 23.20 | -0.344% | 20,293 | -0.733% |
| 2025-04-17 | 23.40 | 23.94 | 23.14 | 23.28 | -0.936% | 67,319 | -1.074% |
| 2025-04-16 | 23.54 | 24.38 | 23.37 | 23.50 | +0.224% | 17,812 | -2.000% |
| 2025-04-15 | 23.62 | 23.65 | 23.20 | 23.45 | -0.351% | 16,825 | -1.781% |
| 2025-04-14 | 23.27 | 23.57 | 23.27 | 23.53 | 0.000% | 18,546 | -2.125% |