Bank of New York Mellon Corp (BNY.PK) stock
BNY.PKNYSEState Commercial BanksFiscal year ends December 31Also trades as BNY
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/3047% above fair value
$24.36−0.08 (-0.33%)
Close on Oct 30, 2026Market cap $99.81BP/E 16.3Yield 1.36%
Price history
Bank of New York Mellon share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.36
-0.33% on the day
52-week range
$23.68 – $26.05
-6.5% from the high
Change over 52 weeks
-5.6%
From $25.80 on Oct 30, 2025
Average volume
74,228
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.40 | $24.58 | $24.30 | $24.36 | -0.33% | 71,055 |
| Oct 29, 2026 | $24.42 | $24.56 | $24.12 | $24.44 | +0.41% | 99,703 |
| Oct 28, 2026 | $24.35 | $24.56 | $24.15 | $24.34 | +0.16% | 40,983 |
| Oct 27, 2026 | $24.33 | $24.45 | $24.20 | $24.30 | +0.16% | 37,344 |
| Oct 26, 2026 | $24.45 | $24.58 | $24.00 | $24.26 | -0.29% | 237,358 |
| Oct 23, 2026 | $24.43 | $24.52 | $24.06 | $24.33 | +0.29% | 77,559 |
| Oct 22, 2026 | $24.13 | $24.50 | $23.68 | $24.26 | +0.25% | 43,699 |
| Oct 21, 2026 | $24.30 | $24.44 | $24.00 | $24.20 | -0.04% | 43,500 |
| Oct 20, 2026 | $24.25 | $24.45 | $24.03 | $24.21 | +0.25% | 48,502 |
| Oct 19, 2026 | $24.08 | $24.63 | $24.00 | $24.15 | +0.08% | 45,879 |
| Oct 16, 2026 | $24.56 | $24.65 | $24.04 | $24.13 | -1.23% | 80,046 |
| Oct 15, 2026 | $24.30 | $24.56 | $24.26 | $24.43 | +0.62% | 54,282 |
| Oct 14, 2026 | $24.29 | $24.38 | $24.10 | $24.28 | -0.16% | 60,810 |
| Oct 13, 2026 | $24.37 | $24.54 | $24.30 | $24.32 | 0.00% | 83,951 |
| Oct 12, 2026 | $24.36 | $24.68 | $24.22 | $24.32 | -0.04% | 131,106 |
| Oct 9, 2026 | $24.35 | $24.39 | $24.25 | $24.33 | +0.41% | 36,645 |
| Oct 8, 2026 | $24.20 | $24.31 | $24.15 | $24.23 | +0.37% | 55,209 |
| Oct 7, 2026 | $24.10 | $24.27 | $23.95 | $24.14 | +0.04% | 65,787 |
| Oct 6, 2026 | $24.36 | $24.42 | $24.11 | $24.13 | -0.41% | 63,498 |
| Oct 5, 2026 | $24.22 | $24.48 | $24.13 | $24.23 | -0.16% | 96,268 |
| Oct 2, 2026 | $24.31 | $24.45 | $24.27 | $24.27 | -0.12% | 52,664 |
| Oct 1, 2026 | $24.29 | $24.79 | $24.10 | $24.30 | -0.29% | 205,499 |
| Sep 30, 2026 | $24.50 | $24.59 | $24.07 | $24.37 | -0.12% | 283,804 |
| Sep 29, 2026 | $24.28 | $24.53 | $24.02 | $24.40 | +0.91% | 108,036 |
| Sep 28, 2026 | $24.13 | $24.30 | $24.00 | $24.18 | -0.17% | 55,471 |
| Sep 25, 2026 | $24.15 | $24.29 | $23.96 | $24.22 | +0.04% | 45,851 |
| Sep 24, 2026 | $24.36 | $24.57 | $24.10 | $24.21 | -0.21% | 34,037 |
| Sep 23, 2026 | $24.58 | $24.67 | $24.14 | $24.26 | -1.26% | 54,795 |
| Sep 22, 2026 | $24.75 | $24.89 | $24.45 | $24.57 | -0.41% | 68,417 |
| Sep 21, 2026 | $24.78 | $24.78 | $24.55 | $24.67 | -0.04% | 34,864 |
| Sep 18, 2026 | $24.71 | $24.81 | $24.56 | $24.68 | -0.28% | 26,730 |
| Sep 17, 2026 | $25.08 | $25.17 | $24.66 | $24.75 | -0.64% | 56,839 |
| Sep 16, 2026 | $24.91 | $25.11 | $24.78 | $24.91 | +0.28% | 115,605 |
| Sep 15, 2026 | $24.86 | $24.88 | $24.65 | $24.84 | +0.12% | 62,346 |
| Sep 14, 2026 | $24.76 | $24.88 | $24.71 | $24.81 | 0.00% | 56,425 |
| Sep 11, 2026 | $24.82 | $24.93 | $24.65 | $24.81 | +0.24% | 32,166 |
| Sep 10, 2026 | $24.59 | $24.76 | $24.36 | $24.75 | +0.53% | 73,679 |
| Sep 9, 2026 | $24.80 | $24.84 | $24.60 | $24.62 | -0.65% | 27,717 |
| Sep 8, 2026 | $24.90 | $24.90 | $24.70 | $24.78 | -0.12% | 36,014 |
| Sep 4, 2026 | $24.89 | $24.89 | $24.77 | $24.81 | -1.51% | 521,753 |
| Sep 3, 2026 | $25.38 | $25.39 | $25.17 | $25.19 | -0.49% | 536,259 |
| Sep 2, 2026 | $25.23 | $25.34 | $25.23 | $25.32 | +0.34% | 27,552 |
| Sep 1, 2026 | $25.22 | $25.25 | $25.10 | $25.23 | +0.20% | 31,483 |
| Aug 31, 2026 | $25.13 | $25.23 | $24.98 | $25.18 | +0.20% | 33,181 |
| Aug 28, 2026 | $25.21 | $25.29 | $25.08 | $25.13 | +0.00% | 14,846 |
| Aug 27, 2026 | $25.03 | $25.18 | $25.03 | $25.13 | +0.56% | 24,223 |
| Aug 26, 2026 | $24.97 | $25.07 | $24.93 | $24.99 | +0.24% | 39,682 |
| Aug 25, 2026 | $24.95 | $25.05 | $24.86 | $24.93 | +0.12% | 126,112 |
| Aug 24, 2026 | $24.90 | $24.93 | $24.81 | $24.90 | +0.24% | 31,389 |
| Aug 21, 2026 | $24.91 | $24.91 | $24.76 | $24.84 | -0.20% | 38,888 |
| Aug 20, 2026 | $24.87 | $24.94 | $24.84 | $24.89 | +0.08% | 26,463 |
| Aug 19, 2026 | $24.84 | $24.92 | $24.76 | $24.87 | +0.28% | 31,507 |
| Aug 18, 2026 | $24.94 | $24.94 | $24.76 | $24.80 | -0.40% | 36,256 |
| Aug 17, 2026 | $24.97 | $24.98 | $24.85 | $24.90 | -0.28% | 50,472 |
| Aug 14, 2026 | $24.98 | $25.02 | $24.93 | $24.97 | -0.04% | 31,975 |
| Aug 13, 2026 | $24.93 | $24.98 | $24.90 | $24.98 | +0.40% | 33,570 |
| Aug 12, 2026 | $24.82 | $24.90 | $24.82 | $24.88 | +0.16% | 23,169 |
| Aug 11, 2026 | $24.98 | $25.00 | $24.75 | $24.84 | -0.20% | 51,612 |
| Aug 10, 2026 | $25.02 | $25.05 | $24.81 | $24.89 | -0.48% | 37,682 |
| Aug 7, 2026 | $24.92 | $25.08 | $24.77 | $25.01 | +0.68% | 54,298 |
| Aug 6, 2026 | $25.03 | $25.03 | $24.76 | $24.84 | -0.76% | 41,821 |
| Aug 5, 2026 | $25.07 | $25.09 | $24.95 | $25.03 | -0.12% | 299,282 |
| Aug 4, 2026 | $25.05 | $25.07 | $24.96 | $25.06 | +0.16% | 98,511 |
| Aug 3, 2026 | $25.12 | $25.12 | $24.90 | $25.02 | +0.20% | 25,965 |
| Jul 31, 2026 | $24.93 | $25.07 | $24.86 | $24.97 | +0.08% | 269,448 |
| Jul 30, 2026 | $24.90 | $24.95 | $24.78 | $24.95 | +0.65% | 33,076 |
| Jul 29, 2026 | $24.87 | $24.90 | $24.63 | $24.79 | -0.24% | 30,033 |
| Jul 28, 2026 | $24.79 | $24.87 | $24.61 | $24.85 | +0.53% | 51,710 |
| Jul 27, 2026 | $24.74 | $24.77 | $24.72 | $24.72 | +0.20% | 35,914 |
| Jul 24, 2026 | $24.79 | $24.80 | $24.67 | $24.67 | -0.20% | 20,921 |
| Jul 23, 2026 | $24.79 | $24.84 | $24.69 | $24.72 | -0.50% | 25,661 |
| Jul 22, 2026 | $24.92 | $24.92 | $24.81 | $24.85 | -0.26% | 32,171 |
| Jul 21, 2026 | $25.02 | $25.06 | $24.87 | $24.91 | -0.68% | 128,602 |
| Jul 20, 2026 | $25.20 | $25.30 | $25.01 | $25.08 | -0.16% | 97,253 |
| Jul 17, 2026 | $25.15 | $25.17 | $25.06 | $25.12 | +0.04% | 29,615 |
| Jul 16, 2026 | $25.17 | $25.19 | $25.05 | $25.11 | -0.24% | 22,929 |
| Jul 15, 2026 | $25.14 | $25.17 | $25.10 | $25.17 | +0.12% | 24,735 |
| Jul 14, 2026 | $25.13 | $25.16 | $25.10 | $25.14 | +0.26% | 32,457 |
| Jul 13, 2026 | $25.25 | $25.25 | $24.89 | $25.08 | -0.54% | 47,606 |
| Jul 10, 2026 | $25.25 | $25.29 | $25.00 | $25.21 | 0.00% | 70,142 |
| Jul 9, 2026 | $25.30 | $25.49 | $25.20 | $25.21 | -0.28% | 37,756 |
| Jul 8, 2026 | $25.49 | $25.49 | $25.14 | $25.28 | -0.59% | 55,555 |
| Jul 7, 2026 | $25.51 | $25.51 | $25.30 | $25.43 | -0.16% | 19,215 |
| Jul 6, 2026 | $25.38 | $25.47 | $25.26 | $25.47 | +0.32% | 31,641 |
| Jul 2, 2026 | $25.36 | $25.40 | $25.25 | $25.39 | +0.51% | 21,954 |
| Jul 1, 2026 | $25.32 | $25.51 | $25.20 | $25.26 | +0.20% | 27,307 |
| Jun 30, 2026 | $25.37 | $25.45 | $25.12 | $25.21 | -0.24% | 251,170 |
| Jun 29, 2026 | $25.33 | $25.41 | $25.21 | $25.27 | +0.12% | 32,789 |
| Jun 26, 2026 | $25.24 | $25.37 | $25.18 | $25.24 | -0.04% | 33,397 |
| Jun 25, 2026 | $25.39 | $25.48 | $25.18 | $25.25 | -0.55% | 45,411 |
| Jun 24, 2026 | $25.38 | $25.53 | $25.34 | $25.39 | +0.04% | 32,540 |
| Jun 23, 2026 | $25.44 | $25.49 | $25.33 | $25.38 | -0.24% | 26,230 |
| Jun 22, 2026 | $25.54 | $25.54 | $25.33 | $25.44 | -0.31% | 26,126 |
| Jun 18, 2026 | $25.42 | $25.63 | $25.42 | $25.52 | +0.39% | 62,383 |
| Jun 17, 2026 | $25.54 | $25.55 | $25.42 | $25.42 | -0.27% | 12,278 |
| Jun 16, 2026 | $25.47 | $25.59 | $25.44 | $25.49 | +0.08% | 27,264 |
| Jun 15, 2026 | $25.52 | $25.74 | $25.47 | $25.47 | 0.00% | 63,682 |
| Jun 12, 2026 | $25.47 | $25.49 | $25.40 | $25.47 | +0.08% | 15,413 |
| Jun 11, 2026 | $25.25 | $25.45 | $25.18 | $25.45 | +1.03% | 54,468 |
| Jun 10, 2026 | $25.18 | $25.26 | $25.18 | $25.19 | +0.04% | 17,948 |
| Jun 9, 2026 | $25.33 | $25.33 | $25.15 | $25.18 | -0.36% | 39,671 |
| Jun 8, 2026 | $25.30 | $25.40 | $25.24 | $25.27 | +0.08% | 20,607 |
| Jun 5, 2026 | $25.32 | $25.32 | $25.15 | $25.25 | -1.41% | 851,074 |
| Jun 4, 2026 | $25.77 | $25.84 | $25.61 | $25.61 | -0.70% | 848,181 |
| Jun 3, 2026 | $25.83 | $25.83 | $25.72 | $25.79 | -0.12% | 12,464 |
| Jun 2, 2026 | $25.84 | $25.87 | $25.69 | $25.82 | -0.12% | 24,999 |
| Jun 1, 2026 | $25.72 | $25.87 | $25.72 | $25.85 | +0.47% | 17,904 |
| May 29, 2026 | $25.97 | $25.97 | $25.72 | $25.73 | -0.54% | 32,599 |
| May 28, 2026 | $25.93 | $25.93 | $25.80 | $25.87 | -0.23% | 13,482 |
| May 27, 2026 | $25.85 | $26.05 | $25.67 | $25.93 | +0.54% | 42,095 |
| May 26, 2026 | $25.82 | $25.82 | $25.66 | $25.79 | +0.27% | 17,138 |
| May 22, 2026 | $25.72 | $25.79 | $25.63 | $25.72 | +0.49% | 21,553 |
| May 21, 2026 | $25.69 | $25.69 | $25.44 | $25.60 | -0.02% | 18,178 |
| May 20, 2026 | $25.51 | $25.65 | $25.42 | $25.60 | +0.51% | 17,865 |
| May 19, 2026 | $25.55 | $25.55 | $25.41 | $25.47 | -0.43% | 20,061 |
| May 18, 2026 | $25.65 | $25.65 | $25.52 | $25.58 | +0.08% | 13,615 |
| May 15, 2026 | $25.59 | $25.64 | $25.50 | $25.56 | -0.47% | 26,025 |
| May 14, 2026 | $25.73 | $25.74 | $25.63 | $25.68 | +0.20% | 15,610 |
| May 13, 2026 | $25.72 | $25.73 | $25.62 | $25.63 | -0.16% | 28,632 |
| May 12, 2026 | $25.64 | $25.76 | $25.50 | $25.67 | +0.43% | 63,180 |
| May 11, 2026 | $25.57 | $25.66 | $25.50 | $25.56 | +0.08% | 23,805 |
| May 8, 2026 | $25.59 | $25.60 | $25.48 | $25.54 | +0.04% | 32,847 |
| May 7, 2026 | $25.53 | $25.60 | $25.42 | $25.53 | 0.00% | 23,392 |
| May 6, 2026 | $25.61 | $25.61 | $25.51 | $25.53 | -0.04% | 18,298 |
| May 5, 2026 | $25.53 | $25.58 | $25.40 | $25.54 | +0.04% | 69,916 |
| May 4, 2026 | $25.53 | $25.53 | $25.35 | $25.53 | +0.16% | 24,458 |
| May 1, 2026 | $25.54 | $25.54 | $25.32 | $25.49 | -0.16% | 14,876 |
| Apr 30, 2026 | $25.46 | $25.53 | $25.32 | $25.53 | +0.51% | 59,222 |
| Apr 29, 2026 | $25.46 | $25.55 | $25.35 | $25.40 | -0.08% | 14,654 |
| Apr 28, 2026 | $25.48 | $25.53 | $25.38 | $25.42 | -0.16% | 10,179 |
| Apr 27, 2026 | $25.66 | $25.66 | $25.45 | $25.46 | -0.47% | 24,238 |
| Apr 24, 2026 | $25.68 | $25.75 | $25.58 | $25.58 | -0.23% | 56,529 |
| Apr 23, 2026 | $25.66 | $25.75 | $25.61 | $25.64 | 0.00% | 13,812 |
| Apr 22, 2026 | $25.60 | $25.67 | $25.40 | $25.64 | +0.43% | 16,519 |
| Apr 21, 2026 | $25.52 | $25.63 | $25.45 | $25.53 | -0.23% | 20,878 |
| Apr 20, 2026 | $25.47 | $25.70 | $25.44 | $25.59 | +0.43% | 26,541 |
| Apr 17, 2026 | $25.60 | $25.75 | $25.48 | $25.48 | +0.04% | 43,500 |
| Apr 16, 2026 | $25.57 | $25.59 | $25.47 | $25.47 | -0.16% | 18,875 |
| Apr 15, 2026 | $25.49 | $25.56 | $25.41 | $25.51 | +0.35% | 18,685 |
| Apr 14, 2026 | $25.40 | $25.52 | $25.29 | $25.42 | +0.28% | 22,146 |
| Apr 13, 2026 | $25.41 | $25.41 | $25.28 | $25.35 | -0.16% | 21,816 |
| Apr 10, 2026 | $25.45 | $25.45 | $25.27 | $25.39 | 0.00% | 15,285 |
| Apr 9, 2026 | $25.40 | $25.49 | $25.26 | $25.39 | +0.12% | 13,813 |
| Apr 8, 2026 | $25.51 | $25.51 | $25.31 | $25.36 | -0.20% | 41,994 |
| Apr 7, 2026 | $25.40 | $25.41 | $25.25 | $25.41 | +0.04% | 20,455 |
| Apr 6, 2026 | $25.31 | $25.42 | $25.10 | $25.40 | +0.63% | 34,172 |
| Apr 2, 2026 | $25.12 | $25.30 | $25.04 | $25.24 | +0.40% | 22,647 |
| Apr 1, 2026 | $25.15 | $25.15 | $25.00 | $25.14 | +0.56% | 25,161 |
| Mar 31, 2026 | $25.12 | $25.15 | $24.91 | $25.00 | 0.00% | 178,564 |
| Mar 30, 2026 | $25.05 | $25.15 | $24.97 | $25.00 | 0.00% | 22,790 |
| Mar 27, 2026 | $25.15 | $25.15 | $24.95 | $25.00 | -0.60% | 72,796 |
| Mar 26, 2026 | $25.28 | $25.33 | $24.95 | $25.15 | -0.40% | 37,750 |
| Mar 25, 2026 | $25.21 | $25.39 | $25.12 | $25.25 | +0.60% | 33,213 |
| Mar 24, 2026 | $25.13 | $25.22 | $24.99 | $25.10 | -0.24% | 21,652 |
| Mar 23, 2026 | $25.06 | $25.23 | $24.99 | $25.16 | +0.84% | 39,456 |
| Mar 20, 2026 | $25.17 | $25.17 | $24.90 | $24.95 | -0.68% | 49,295 |
| Mar 19, 2026 | $25.04 | $25.19 | $25.04 | $25.12 | +0.04% | 39,262 |
| Mar 18, 2026 | $25.20 | $25.21 | $25.06 | $25.11 | -0.44% | 27,581 |
| Mar 17, 2026 | $25.23 | $25.23 | $25.13 | $25.22 | +0.36% | 115,277 |
| Mar 16, 2026 | $25.19 | $25.24 | $25.10 | $25.13 | -0.12% | 94,962 |
| Mar 13, 2026 | $25.29 | $25.32 | $25.16 | $25.16 | -0.36% | 31,407 |
| Mar 12, 2026 | $25.37 | $25.37 | $25.25 | $25.25 | -0.20% | 30,519 |
| Mar 11, 2026 | $25.30 | $25.30 | $25.25 | $25.30 | 0.00% | 98,357 |
| Mar 10, 2026 | $25.40 | $25.40 | $25.27 | $25.30 | -0.16% | 32,238 |
| Mar 9, 2026 | $25.43 | $25.43 | $25.26 | $25.34 | -0.24% | 58,413 |
| Mar 6, 2026 | $25.48 | $25.48 | $25.27 | $25.40 | -0.33% | 59,209 |
| Mar 5, 2026 | $25.49 | $25.55 | $25.44 | $25.49 | -1.45% | 532,734 |
| Mar 4, 2026 | $25.89 | $25.90 | $25.83 | $25.86 | +0.04% | 525,924 |
| Mar 3, 2026 | $25.85 | $25.88 | $25.74 | $25.85 | -0.12% | 25,291 |
| Mar 2, 2026 | $25.78 | $25.88 | $25.72 | $25.88 | +0.27% | 25,826 |
| Feb 27, 2026 | $25.82 | $25.82 | $25.64 | $25.81 | +0.08% | 112,547 |
| Feb 26, 2026 | $25.82 | $25.87 | $25.79 | $25.79 | +0.08% | 22,897 |
| Feb 25, 2026 | $25.79 | $25.81 | $25.73 | $25.77 | +0.16% | 19,082 |
| Feb 24, 2026 | $25.80 | $25.80 | $25.73 | $25.73 | -0.27% | 15,270 |
| Feb 23, 2026 | $25.86 | $25.89 | $25.76 | $25.80 | 0.00% | 21,975 |
| Feb 20, 2026 | $25.85 | $25.88 | $25.79 | $25.80 | +0.08% | 21,087 |
| Feb 19, 2026 | $25.86 | $25.86 | $25.78 | $25.78 | -0.23% | 17,412 |
| Feb 18, 2026 | $25.89 | $25.90 | $25.81 | $25.84 | -0.19% | 17,569 |
| Feb 17, 2026 | $25.78 | $25.89 | $25.70 | $25.89 | +0.58% | 41,846 |
| Feb 13, 2026 | $25.80 | $25.84 | $25.67 | $25.74 | -0.08% | 36,134 |
| Feb 12, 2026 | $25.81 | $25.85 | $25.74 | $25.76 | -0.27% | 37,940 |
| Feb 11, 2026 | $25.84 | $25.90 | $25.80 | $25.83 | 0.00% | 50,296 |
| Feb 10, 2026 | $25.92 | $25.92 | $25.82 | $25.83 | -0.31% | 30,440 |
| Feb 9, 2026 | $25.89 | $25.94 | $25.83 | $25.91 | +0.08% | 53,725 |
| Feb 6, 2026 | $25.86 | $25.90 | $25.75 | $25.89 | +0.35% | 26,630 |
| Feb 5, 2026 | $25.77 | $25.80 | $25.70 | $25.80 | +0.23% | 25,542 |
| Feb 4, 2026 | $25.80 | $25.83 | $25.66 | $25.74 | -0.16% | 28,025 |
| Feb 3, 2026 | $25.81 | $25.81 | $25.69 | $25.78 | 0.00% | 28,499 |
| Feb 2, 2026 | $25.80 | $25.88 | $25.77 | $25.78 | +0.08% | 15,493 |
| Jan 30, 2026 | $25.80 | $25.86 | $25.75 | $25.76 | 0.00% | 45,861 |
| Jan 29, 2026 | $25.86 | $25.88 | $25.72 | $25.76 | -0.07% | 19,884 |
| Jan 28, 2026 | $25.90 | $25.90 | $25.75 | $25.78 | -0.36% | 28,863 |
| Jan 27, 2026 | $25.90 | $25.94 | $25.85 | $25.87 | +0.04% | 24,906 |
| Jan 26, 2026 | $25.92 | $25.95 | $25.85 | $25.86 | -0.04% | 20,073 |
| Jan 23, 2026 | $25.86 | $25.92 | $25.82 | $25.87 | +0.19% | 33,703 |
| Jan 22, 2026 | $25.73 | $25.90 | $25.65 | $25.82 | +0.66% | 38,424 |
| Jan 21, 2026 | $24.91 | $25.74 | $24.91 | $25.65 | 0.00% | 22,602 |
| Jan 20, 2026 | $25.68 | $25.72 | $25.64 | $25.65 | -0.31% | 42,387 |
| Jan 16, 2026 | $25.71 | $25.82 | $25.71 | $25.73 | +0.08% | 28,798 |
| Jan 15, 2026 | $25.74 | $25.80 | $25.69 | $25.71 | +0.08% | 15,903 |
| Jan 14, 2026 | $25.68 | $25.72 | $25.65 | $25.69 | +0.20% | 23,693 |
| Jan 13, 2026 | $25.59 | $25.68 | $25.59 | $25.64 | +0.31% | 20,063 |
| Jan 12, 2026 | $25.63 | $25.65 | $25.56 | $25.56 | -0.23% | 17,222 |
| Jan 9, 2026 | $25.64 | $25.67 | $25.58 | $25.62 | 0.00% | 29,559 |
| Jan 8, 2026 | $25.65 | $25.68 | $25.58 | $25.62 | -0.08% | 19,742 |
| Jan 7, 2026 | $25.68 | $25.76 | $25.57 | $25.64 | -0.08% | 27,434 |
| Jan 6, 2026 | $25.68 | $25.73 | $25.62 | $25.66 | -0.04% | 18,610 |
| Jan 5, 2026 | $25.67 | $25.81 | $25.66 | $25.67 | +0.08% | 16,906 |
| Jan 2, 2026 | $25.70 | $25.70 | $25.62 | $25.65 | 0.00% | 35,957 |
| Dec 31, 2025 | $25.66 | $25.69 | $25.62 | $25.65 | +0.23% | 40,985 |
| Dec 30, 2025 | $25.57 | $25.66 | $25.56 | $25.59 | -0.16% | 11,283 |
| Dec 29, 2025 | $25.63 | $25.65 | $25.55 | $25.63 | +0.12% | 16,864 |
| Dec 26, 2025 | $25.66 | $25.66 | $25.53 | $25.60 | 0.00% | 26,562 |
| Dec 24, 2025 | $25.58 | $25.67 | $25.55 | $25.60 | +0.16% | 28,437 |
| Dec 23, 2025 | $25.58 | $25.58 | $25.47 | $25.56 | +0.12% | 22,227 |
| Dec 22, 2025 | $25.56 | $25.64 | $25.53 | $25.53 | -0.12% | 14,472 |
| Dec 19, 2025 | $25.63 | $25.66 | $25.52 | $25.56 | -0.39% | 39,040 |
| Dec 18, 2025 | $25.46 | $25.66 | $25.42 | $25.66 | +0.86% | 36,358 |
| Dec 17, 2025 | $25.49 | $25.57 | $25.41 | $25.44 | -0.24% | 31,989 |
| Dec 16, 2025 | $25.48 | $25.57 | $25.41 | $25.50 | +0.28% | 46,176 |
| Dec 15, 2025 | $25.55 | $25.59 | $25.38 | $25.43 | -0.24% | 43,560 |
| Dec 12, 2025 | $25.53 | $25.54 | $25.35 | $25.49 | -0.20% | 16,508 |
| Dec 11, 2025 | $25.50 | $25.57 | $25.40 | $25.54 | +0.47% | 21,612 |
| Dec 10, 2025 | $25.46 | $25.48 | $25.36 | $25.42 | +0.16% | 32,861 |
| Dec 9, 2025 | $25.41 | $25.54 | $25.37 | $25.38 | 0.00% | 22,806 |
| Dec 8, 2025 | $25.40 | $25.56 | $25.30 | $25.38 | -0.08% | 38,968 |
| Dec 5, 2025 | $25.42 | $25.52 | $25.17 | $25.40 | -1.24% | 57,956 |
| Dec 4, 2025 | $25.83 | $25.85 | $25.69 | $25.72 | -0.16% | 38,871 |
| Dec 3, 2025 | $25.80 | $25.88 | $25.76 | $25.76 | +0.08% | 25,993 |
| Dec 2, 2025 | $25.73 | $25.81 | $25.71 | $25.74 | +0.16% | 25,713 |
| Dec 1, 2025 | $25.80 | $25.87 | $25.70 | $25.70 | -0.16% | 22,071 |
| Nov 28, 2025 | $25.88 | $25.88 | $25.72 | $25.74 | -0.16% | 38,687 |
| Nov 26, 2025 | $25.82 | $25.90 | $25.69 | $25.78 | +0.08% | 38,984 |
| Nov 25, 2025 | $25.82 | $25.85 | $25.70 | $25.76 | +0.12% | 23,876 |
| Nov 24, 2025 | $25.69 | $25.84 | $25.69 | $25.73 | +0.55% | 38,341 |
| Nov 21, 2025 | $25.73 | $25.76 | $25.52 | $25.59 | -0.43% | 133,393 |
| Nov 20, 2025 | $25.89 | $25.95 | $25.56 | $25.70 | -0.43% | 45,528 |
| Nov 19, 2025 | $25.90 | $25.90 | $25.79 | $25.81 | -0.19% | 28,199 |
| Nov 18, 2025 | $25.75 | $25.92 | $25.75 | $25.86 | +0.04% | 1,237,382 |
| Nov 17, 2025 | $25.88 | $25.92 | $25.77 | $25.85 | -0.08% | 15,311 |
| Nov 14, 2025 | $25.85 | $25.94 | $25.83 | $25.87 | +0.15% | 10,454 |
| Nov 13, 2025 | $25.90 | $25.96 | $25.80 | $25.83 | -0.19% | 16,668 |
| Nov 12, 2025 | $25.94 | $25.95 | $25.86 | $25.88 | -0.08% | 24,687 |
| Nov 11, 2025 | $25.85 | $25.97 | $25.64 | $25.90 | +0.27% | 36,984 |
| Nov 10, 2025 | $25.83 | $25.99 | $25.78 | $25.83 | +0.27% | 24,680 |
| Nov 7, 2025 | $25.85 | $25.85 | $25.76 | $25.76 | -0.16% | 40,197 |
| Nov 6, 2025 | $25.85 | $25.90 | $25.79 | $25.80 | -0.08% | 23,734 |
| Nov 5, 2025 | $25.81 | $25.94 | $25.77 | $25.82 | +0.23% | 26,545 |
| Nov 4, 2025 | $25.78 | $25.85 | $25.75 | $25.76 | -0.08% | 23,643 |
| Nov 3, 2025 | $25.86 | $25.86 | $25.73 | $25.78 | +0.08% | 26,901 |
| Oct 31, 2025 | $25.83 | $25.83 | $25.64 | $25.76 | -0.16% | 40,277 |
| Oct 30, 2025 | $25.87 | $25.90 | $25.77 | $25.80 | -0.27% | 19,049 |
| Oct 29, 2025 | $25.92 | $25.92 | $25.86 | $25.87 | -0.08% | 19,055 |
| Oct 28, 2025 | $25.91 | $25.93 | $25.88 | $25.89 | +0.15% | 12,692 |
| Oct 27, 2025 | $25.92 | $25.96 | $25.85 | $25.85 | 0.00% | 19,803 |
| Oct 24, 2025 | $25.90 | $25.90 | $25.85 | $25.85 | -0.08% | 21,161 |
| Oct 23, 2025 | $25.88 | $25.90 | $25.83 | $25.87 | +0.08% | 22,100 |
| Oct 22, 2025 | $25.87 | $25.88 | $25.76 | $25.85 | +0.04% | 40,898 |
| Oct 21, 2025 | $25.88 | $25.88 | $25.84 | $25.84 | 0.00% | 19,754 |
| Oct 20, 2025 | $25.85 | $25.90 | $25.81 | $25.84 | – | 21,308 |