ING Groep N.V. (ING) Price History
Daily open, high, low, close and volume for ING Groep N.V. (ING) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $33.87 | $34.04 | $33.30 | $33.45 | 2,666,200 |
| 2026-10-15 | $33.23 | $33.34 | $32.87 | $33.27 | 3,254,000 |
| 2026-10-14 | $33.35 | $33.49 | $33.12 | $33.46 | 2,335,400 |
| 2026-10-13 | $33.92 | $33.98 | $33.48 | $33.63 | 2,055,600 |
| 2026-10-12 | $33.40 | $33.60 | $33.39 | $33.39 | 2,211,200 |
| 2026-10-09 | $33.39 | $33.44 | $33.16 | $33.37 | 3,340,600 |
| 2026-10-08 | $33.28 | $33.46 | $32.90 | $33.43 | 4,633,800 |
| 2026-10-07 | $33.65 | $34.05 | $33.53 | $33.92 | 2,635,500 |
| 2026-10-06 | $35.28 | $35.31 | $34.88 | $34.90 | 2,286,400 |
| 2026-10-05 | $34.51 | $34.90 | $34.40 | $34.77 | 1,962,400 |
| 2026-10-02 | $34.32 | $34.81 | $34.25 | $34.78 | 3,160,600 |
| 2026-10-01 | $34.56 | $34.73 | $33.89 | $34.25 | 4,545,100 |
| 2026-09-30 | $35.77 | $35.99 | $35.44 | $35.50 | 2,546,400 |
| 2026-09-29 | $36.08 | $36.14 | $35.77 | $36.08 | 2,174,000 |
| 2026-09-28 | $36.37 | $36.68 | $36.21 | $36.38 | 2,091,300 |
| 2026-09-25 | $36.39 | $36.57 | $36.15 | $36.55 | 2,181,500 |
| 2026-09-24 | $35.95 | $36.23 | $35.75 | $36.11 | 2,244,000 |
| 2026-09-23 | $36.13 | $36.31 | $35.87 | $35.92 | 2,374,800 |
| 2026-09-22 | $36.96 | $36.96 | $36.17 | $36.41 | 1,744,600 |
| 2026-09-21 | $36.97 | $37.04 | $36.82 | $36.91 | 1,728,700 |
| 2026-09-18 | $36.28 | $36.56 | $36.16 | $36.40 | 1,714,900 |
| 2026-09-17 | $36.89 | $37.09 | $36.71 | $36.92 | 2,062,500 |
| 2026-09-16 | $36.86 | $37.04 | $36.00 | $36.36 | 2,354,000 |
| 2026-09-15 | $36.83 | $36.89 | $36.44 | $36.78 | 1,663,500 |
| 2026-09-14 | $36.80 | $37.14 | $36.55 | $36.96 | 2,116,600 |
| 2026-09-11 | $37.29 | $37.33 | $37.05 | $37.27 | 1,662,000 |
| 2026-09-10 | $36.64 | $36.90 | $36.55 | $36.67 | 1,586,000 |
| 2026-09-09 | $36.69 | $36.76 | $36.53 | $36.65 | 1,672,400 |
| 2026-09-08 | $37.37 | $37.52 | $37.13 | $37.16 | 1,804,200 |
| 2026-09-04 | $37.00 | $37.30 | $37.00 | $37.18 | 1,375,300 |
| 2026-09-03 | $36.76 | $37.10 | $36.75 | $37.09 | 1,648,200 |
| 2026-09-02 | $36.20 | $36.39 | $36.03 | $36.37 | 1,589,600 |
| 2026-09-01 | $35.42 | $35.62 | $35.15 | $35.25 | 1,357,700 |
| 2026-08-31 | $35.56 | $35.57 | $35.28 | $35.32 | 1,080,800 |
| 2026-08-28 | $35.33 | $35.34 | $35.14 | $35.24 | 1,129,000 |
| 2026-08-27 | $35.22 | $35.29 | $34.93 | $35.10 | 1,474,700 |
| 2026-08-26 | $35.57 | $35.62 | $35.41 | $35.57 | 2,395,100 |
| 2026-08-25 | $35.17 | $35.35 | $34.96 | $35.30 | 1,411,500 |
| 2026-08-24 | $34.87 | $35.09 | $34.83 | $35.03 | 1,530,200 |
| 2026-08-21 | $34.80 | $34.94 | $34.73 | $34.84 | 1,354,400 |
| 2026-08-20 | $34.84 | $34.94 | $34.50 | $34.50 | 1,839,100 |
| 2026-08-19 | $35.41 | $35.43 | $34.58 | $34.69 | 2,698,300 |
| 2026-08-18 | $35.61 | $35.68 | $35.36 | $35.49 | 1,708,100 |
| 2026-08-17 | $35.87 | $35.98 | $35.60 | $35.63 | 1,616,200 |
| 2026-08-14 | $35.52 | $35.73 | $35.48 | $35.70 | 1,128,200 |
| 2026-08-13 | $35.79 | $35.87 | $35.50 | $35.60 | 1,405,200 |
| 2026-08-12 | $35.57 | $35.69 | $35.50 | $35.61 | 1,796,400 |
| 2026-08-11 | $35.48 | $35.61 | $35.25 | $35.35 | 1,828,100 |
| 2026-08-10 | $35.20 | $35.39 | $35.16 | $35.24 | 1,801,100 |
| 2026-08-07 | $35.76 | $35.78 | $35.54 | $35.68 | 1,884,500 |
| 2026-08-06 | $36.09 | $36.24 | $35.66 | $35.71 | 1,984,900 |
| 2026-08-05 | $35.74 | $36.05 | $35.65 | $35.92 | 4,918,000 |
| 2026-08-04 | $35.68 | $35.90 | $35.28 | $35.34 | 4,573,300 |
| 2026-08-03 | $35.11 | $35.38 | $34.95 | $35.35 | 2,366,300 |
| 2026-07-31 | $34.86 | $35.07 | $34.54 | $34.93 | 2,536,100 |
| 2026-07-30 | $34.50 | $34.97 | $34.45 | $34.94 | 2,886,100 |
| 2026-07-29 | $32.90 | $33.04 | $32.45 | $32.51 | 3,363,600 |
| 2026-07-28 | $33.04 | $33.36 | $32.89 | $33.28 | 2,179,600 |
| 2026-07-27 | $33.47 | $33.60 | $33.25 | $33.49 | 1,862,500 |
| 2026-07-24 | $32.79 | $33.02 | $32.73 | $32.83 | 1,668,100 |
| 2026-07-23 | $32.54 | $32.63 | $32.38 | $32.44 | 2,435,700 |
| 2026-07-22 | $33.40 | $33.46 | $33.28 | $33.33 | 1,686,400 |
| 2026-07-21 | $32.85 | $33.20 | $32.75 | $33.11 | 2,542,000 |
| 2026-07-20 | $32.44 | $32.47 | $32.12 | $32.20 | 1,791,200 |
| 2026-07-17 | $31.92 | $32.49 | $31.89 | $32.33 | 1,769,700 |
| 2026-07-16 | $32.85 | $32.96 | $32.66 | $32.83 | 1,645,400 |
| 2026-07-15 | $33.04 | $33.36 | $32.98 | $33.31 | 2,528,900 |
| 2026-07-14 | $32.83 | $33.13 | $32.59 | $32.75 | 3,208,400 |
| 2026-07-13 | $32.57 | $32.61 | $32.18 | $32.30 | 2,558,900 |
| 2026-07-10 | $32.48 | $32.61 | $32.34 | $32.39 | 2,372,100 |
| 2026-07-09 | $32.49 | $32.62 | $32.36 | $32.50 | 2,097,100 |
| 2026-07-08 | $32.13 | $32.23 | $31.66 | $31.95 | 2,826,800 |
| 2026-07-07 | $32.64 | $32.71 | $32.21 | $32.24 | 2,254,000 |
| 2026-07-06 | $32.54 | $32.99 | $32.52 | $32.96 | 2,416,200 |
| 2026-07-02 | $32.28 | $32.40 | $31.89 | $32.10 | 3,437,100 |
| 2026-07-01 | $31.09 | $31.58 | $31.04 | $31.48 | 2,513,900 |
| 2026-06-30 | $31.23 | $31.54 | $31.16 | $31.38 | 3,573,100 |
| 2026-06-29 | $30.95 | $31.23 | $30.74 | $31.18 | 4,906,300 |
| 2026-06-26 | $30.96 | $31.06 | $30.68 | $30.78 | 6,080,800 |
| 2026-06-25 | $31.12 | $31.29 | $30.91 | $31.02 | 5,377,700 |
| 2026-06-24 | $31.42 | $31.44 | $30.93 | $31.05 | 5,242,700 |
| 2026-06-23 | $31.82 | $31.89 | $31.63 | $31.65 | 5,480,400 |
| 2026-06-22 | $32.02 | $32.22 | $31.96 | $32.20 | 4,418,300 |
| 2026-06-18 | $31.55 | $31.64 | $31.34 | $31.36 | 7,813,200 |
| 2026-06-17 | $31.51 | $31.83 | $31.11 | $31.24 | 5,712,800 |
| 2026-06-16 | $31.02 | $31.22 | $30.93 | $31.13 | 4,465,100 |
| 2026-06-15 | $30.67 | $30.70 | $30.37 | $30.43 | 5,202,700 |
| 2026-06-12 | $29.97 | $30.21 | $29.77 | $30.21 | 5,438,900 |
| 2026-06-11 | $28.92 | $29.71 | $28.72 | $29.68 | 6,614,300 |
| 2026-06-10 | $29.01 | $29.03 | $28.67 | $28.71 | 6,109,000 |
| 2026-06-09 | $29.76 | $29.78 | $28.80 | $29.27 | 5,929,500 |
| 2026-06-08 | $29.81 | $29.87 | $29.04 | $29.11 | 4,245,400 |
| 2026-06-05 | $30.30 | $30.30 | $29.52 | $29.67 | 5,936,900 |
| 2026-06-04 | $30.53 | $30.70 | $30.37 | $30.65 | 3,008,900 |
| 2026-06-03 | $30.79 | $30.79 | $30.39 | $30.43 | 1,754,400 |
| 2026-06-02 | $30.93 | $31.18 | $30.91 | $31.02 | 2,027,300 |
| 2026-06-01 | $30.42 | $30.94 | $30.38 | $30.84 | 2,704,900 |
| 2026-05-29 | $31.15 | $31.33 | $30.94 | $30.94 | 2,150,000 |
| 2026-05-28 | $30.66 | $31.01 | $30.49 | $30.84 | 2,687,900 |
| 2026-05-27 | $31.25 | $31.35 | $30.98 | $31.09 | 1,735,900 |
| 2026-05-26 | $31.30 | $31.40 | $31.09 | $31.32 | 1,933,200 |
| 2026-05-22 | $30.82 | $30.90 | $30.48 | $30.50 | 2,332,500 |
| 2026-05-21 | $30.04 | $30.83 | $30.01 | $30.66 | 3,418,800 |
| 2026-05-20 | $29.49 | $30.39 | $29.49 | $30.36 | 3,714,800 |
| 2026-05-19 | $29.41 | $29.55 | $29.23 | $29.24 | 2,149,700 |
| 2026-05-18 | $29.48 | $29.64 | $29.21 | $29.53 | 2,442,600 |
| 2026-05-15 | $29.65 | $29.68 | $29.33 | $29.42 | 1,677,100 |
| 2026-05-14 | $30.35 | $30.45 | $30.04 | $30.05 | 2,138,200 |
| 2026-05-13 | $29.53 | $29.86 | $29.53 | $29.68 | 2,432,800 |
| 2026-05-12 | $29.53 | $29.81 | $29.42 | $29.77 | 2,092,200 |
| 2026-05-11 | $30.31 | $30.37 | $30.06 | $30.10 | 1,815,100 |
| 2026-05-08 | $30.03 | $30.16 | $29.91 | $30.12 | 1,823,600 |
| 2026-05-07 | $30.40 | $30.50 | $29.75 | $29.78 | 2,920,000 |
| 2026-05-06 | $29.85 | $30.10 | $29.75 | $29.96 | 2,981,100 |
| 2026-05-05 | $28.40 | $28.52 | $28.15 | $28.41 | 2,260,700 |
| 2026-05-04 | $28.24 | $28.29 | $27.73 | $27.80 | 3,003,300 |
| 2026-05-01 | $28.62 | $28.95 | $28.53 | $28.55 | 2,122,200 |
| 2026-04-30 | $28.41 | $29.14 | $28.38 | $28.93 | 3,049,500 |
| 2026-04-29 | $28.00 | $28.06 | $27.54 | $27.65 | 2,454,200 |
| 2026-04-28 | $28.04 | $28.13 | $27.90 | $28.10 | 1,531,600 |
| 2026-04-27 | $27.93 | $28.13 | $27.87 | $28.07 | 1,897,100 |
| 2026-04-24 | $27.76 | $28.09 | $27.67 | $27.95 | 2,423,000 |
| 2026-04-23 | $27.88 | $28.09 | $27.37 | $27.72 | 3,181,100 |
| 2026-04-22 | $28.49 | $28.49 | $28.02 | $28.08 | 2,569,000 |
| 2026-04-21 | $28.99 | $29.13 | $28.40 | $28.49 | 2,306,300 |
| 2026-04-20 | $28.91 | $28.96 | $28.68 | $28.90 | 2,476,200 |
| 2026-04-17 | $29.06 | $29.25 | $28.82 | $28.86 | 2,544,500 |
| 2026-04-16 | $29.53 | $29.60 | $29.14 | $29.24 | 2,181,000 |
| 2026-04-15 | $29.62 | $29.66 | $29.42 | $29.52 | 2,280,400 |
| 2026-04-14 | $29.27 | $29.47 | $29.25 | $29.37 | 2,147,800 |
| 2026-04-13 | $28.54 | $29.25 | $28.48 | $29.18 | 2,599,000 |
| 2026-04-10 | $28.90 | $28.97 | $28.64 | $28.69 | 1,703,100 |
| 2026-04-09 | $28.16 | $28.88 | $28.12 | $28.64 | 2,816,700 |
| 2026-04-08 | $28.80 | $28.80 | $28.06 | $28.31 | 4,008,400 |
| 2026-04-07 | $26.49 | $26.97 | $26.28 | $26.89 | 4,393,300 |
| 2026-04-06 | $26.56 | $26.85 | $26.56 | $26.78 | 2,215,000 |
| 2026-04-02 | $25.94 | $26.63 | $25.85 | $26.56 | 3,179,200 |
| 2026-04-01 | $26.87 | $27.06 | $26.63 | $26.81 | 5,521,300 |
| 2026-03-31 | $25.49 | $26.07 | $25.35 | $26.05 | 4,207,400 |
| 2026-03-30 | $24.96 | $25.08 | $24.64 | $24.77 | 2,968,900 |
| 2026-03-27 | $24.91 | $25.30 | $24.73 | $24.79 | 3,410,900 |
| 2026-03-26 | $25.40 | $25.65 | $25.12 | $25.12 | 2,332,600 |
| 2026-03-25 | $25.76 | $25.94 | $25.56 | $25.75 | 2,769,900 |
| 2026-03-24 | $25.03 | $25.43 | $24.95 | $25.15 | 5,267,400 |
| 2026-03-23 | $25.56 | $26.15 | $25.46 | $25.69 | 4,440,700 |
| 2026-03-20 | $25.94 | $25.95 | $24.94 | $25.14 | 6,535,400 |
| 2026-03-19 | $25.10 | $26.12 | $25.06 | $25.94 | 4,909,600 |
| 2026-03-18 | $26.11 | $26.34 | $25.72 | $25.74 | 3,948,300 |
| 2026-03-17 | $26.26 | $26.37 | $25.90 | $26.07 | 2,487,800 |
| 2026-03-16 | $25.94 | $26.12 | $25.84 | $25.94 | 2,366,700 |
| 2026-03-13 | $26.08 | $26.20 | $25.47 | $25.52 | 2,433,900 |
| 2026-03-12 | $26.30 | $26.46 | $25.97 | $26.24 | 2,920,600 |
| 2026-03-11 | $26.98 | $27.23 | $26.88 | $27.18 | 2,492,500 |
| 2026-03-10 | $27.15 | $27.61 | $26.82 | $27.08 | 4,309,200 |
| 2026-03-09 | $25.92 | $26.83 | $25.66 | $26.67 | 3,610,900 |
| 2026-03-06 | $26.03 | $26.51 | $25.78 | $26.41 | 2,953,300 |
| 2026-03-05 | $26.90 | $27.13 | $26.48 | $26.85 | 2,772,700 |
| 2026-03-04 | $27.12 | $27.31 | $26.94 | $27.25 | 2,483,900 |
| 2026-03-03 | $26.13 | $27.01 | $25.94 | $26.85 | 5,001,300 |
| 2026-03-02 | $27.68 | $28.23 | $27.64 | $28.06 | 3,939,200 |
| 2026-02-27 | $29.35 | $29.37 | $28.65 | $28.77 | 2,936,300 |
| 2026-02-26 | $29.47 | $29.60 | $29.21 | $29.52 | 2,436,500 |
| 2026-02-25 | $29.16 | $29.59 | $29.14 | $29.57 | 2,721,000 |
| 2026-02-24 | $28.73 | $29.18 | $28.65 | $29.16 | 1,989,500 |
| 2026-02-23 | $30.01 | $30.10 | $29.22 | $29.37 | 2,517,100 |
| 2026-02-20 | $29.45 | $29.81 | $29.35 | $29.80 | 2,574,500 |
| 2026-02-19 | $28.76 | $29.04 | $28.71 | $29.03 | 2,251,900 |
| 2026-02-18 | $29.27 | $29.43 | $29.10 | $29.23 | 2,270,700 |
| 2026-02-17 | $28.61 | $29.03 | $28.61 | $29.03 | 2,700,200 |
| 2026-02-13 | $28.14 | $28.37 | $28.00 | $28.30 | 8,823,700 |
| 2026-02-12 | $29.93 | $29.94 | $28.76 | $28.82 | 5,071,400 |
| 2026-02-11 | $30.61 | $30.73 | $29.96 | $30.15 | 2,803,800 |
| 2026-02-10 | $30.98 | $31.07 | $30.70 | $30.91 | 3,459,400 |
| 2026-02-09 | $30.24 | $30.79 | $30.21 | $30.71 | 2,015,800 |
| 2026-02-06 | $29.88 | $30.12 | $29.86 | $30.06 | 2,155,400 |
| 2026-02-05 | $29.78 | $30.05 | $29.44 | $29.56 | 3,217,300 |
| 2026-02-04 | $30.92 | $31.18 | $30.46 | $30.64 | 3,654,100 |
| 2026-02-03 | $30.63 | $31.14 | $30.55 | $30.91 | 5,753,500 |
| 2026-02-02 | $29.60 | $30.70 | $29.60 | $30.35 | 3,659,100 |
| 2026-01-30 | $29.75 | $29.88 | $29.21 | $29.39 | 3,235,500 |
| 2026-01-29 | $29.83 | $29.88 | $29.21 | $29.86 | 2,575,500 |
| 2026-01-28 | $29.78 | $29.91 | $29.34 | $29.68 | 3,444,800 |
| 2026-01-27 | $29.62 | $30.10 | $29.59 | $30.03 | 4,025,900 |
| 2026-01-26 | $28.97 | $29.11 | $28.95 | $29.04 | 1,499,000 |
| 2026-01-23 | $28.28 | $28.64 | $28.19 | $28.63 | 1,404,400 |
| 2026-01-22 | $28.54 | $28.82 | $28.54 | $28.72 | 1,556,200 |
| 2026-01-21 | $28.07 | $28.56 | $28.00 | $28.51 | 1,984,700 |
| 2026-01-20 | $28.40 | $28.58 | $28.16 | $28.22 | 2,181,400 |
| 2026-01-16 | $28.93 | $29.07 | $28.79 | $29.04 | 1,666,200 |
| 2026-01-15 | $28.80 | $29.11 | $28.80 | $28.92 | 1,685,900 |
| 2026-01-14 | $29.21 | $29.21 | $29.03 | $29.19 | 1,709,200 |
| 2026-01-13 | $29.04 | $29.15 | $28.89 | $29.03 | 1,785,600 |
| 2026-01-12 | $28.44 | $28.76 | $28.42 | $28.76 | 1,554,400 |
| 2026-01-09 | $28.30 | $28.40 | $28.09 | $28.29 | 2,305,100 |
| 2026-01-08 | $27.93 | $28.17 | $27.89 | $28.14 | 1,848,800 |
| 2026-01-07 | $28.19 | $28.25 | $28.00 | $28.03 | 2,177,600 |
| 2026-01-06 | $28.96 | $29.04 | $28.50 | $28.62 | 3,731,600 |
| 2026-01-05 | $28.59 | $29.02 | $28.56 | $28.92 | 1,648,300 |
| 2026-01-02 | $28.61 | $28.80 | $28.54 | $28.76 | 1,897,100 |
| 2025-12-31 | $28.13 | $28.15 | $27.97 | $28.00 | 953,700 |
| 2025-12-30 | $28.30 | $28.30 | $28.08 | $28.10 | 1,358,600 |
| 2025-12-29 | $28.22 | $28.22 | $27.92 | $27.95 | 1,249,500 |
| 2025-12-26 | $28.31 | $28.36 | $28.24 | $28.31 | 784,500 |
| 2025-12-24 | $28.19 | $28.31 | $28.17 | $28.26 | 495,400 |
| 2025-12-23 | $27.94 | $28.20 | $27.91 | $28.17 | 1,549,200 |
| 2025-12-22 | $27.94 | $28.14 | $27.94 | $28.11 | 1,334,100 |
| 2025-12-19 | $28.04 | $28.10 | $27.88 | $27.88 | 1,908,800 |
| 2025-12-18 | $27.59 | $27.89 | $27.56 | $27.72 | 1,613,200 |
| 2025-12-17 | $27.52 | $27.65 | $27.40 | $27.41 | 1,453,600 |
| 2025-12-16 | $27.58 | $27.66 | $27.34 | $27.42 | 2,091,100 |
| 2025-12-15 | $27.25 | $27.43 | $27.25 | $27.34 | 1,750,600 |
| 2025-12-12 | $27.48 | $27.55 | $27.13 | $27.24 | 2,372,700 |
| 2025-12-11 | $27.39 | $27.76 | $27.25 | $27.67 | 3,729,800 |
| 2025-12-10 | $26.78 | $27.03 | $26.62 | $26.97 | 1,502,600 |
| 2025-12-09 | $26.79 | $26.92 | $26.54 | $26.59 | 1,335,100 |
| 2025-12-08 | $26.61 | $26.73 | $26.55 | $26.59 | 1,654,200 |
| 2025-12-05 | $26.51 | $26.61 | $26.25 | $26.28 | 1,347,000 |
| 2025-12-04 | $26.14 | $26.49 | $26.13 | $26.34 | 1,530,200 |
| 2025-12-03 | $26.34 | $26.48 | $26.20 | $26.34 | 2,222,500 |
| 2025-12-02 | $26.56 | $26.64 | $26.46 | $26.62 | 1,499,100 |
| 2025-12-01 | $26.04 | $26.20 | $26.00 | $26.02 | 2,128,300 |
| 2025-11-28 | $25.82 | $25.97 | $25.81 | $25.94 | 811,600 |
| 2025-11-26 | $25.81 | $25.98 | $25.80 | $25.91 | 1,291,500 |
| 2025-11-25 | $25.43 | $25.61 | $25.41 | $25.56 | 1,636,100 |
| 2025-11-24 | $24.84 | $24.95 | $24.76 | $24.90 | 1,513,700 |
| 2025-11-21 | $24.69 | $24.88 | $24.58 | $24.82 | 2,441,700 |
| 2025-11-20 | $24.88 | $24.94 | $24.35 | $24.37 | 2,477,400 |
| 2025-11-19 | $24.83 | $24.94 | $24.69 | $24.80 | 1,701,700 |
| 2025-11-18 | $24.62 | $24.88 | $24.59 | $24.72 | 2,905,500 |
| 2025-11-17 | $25.56 | $25.65 | $25.16 | $25.22 | 2,873,100 |
| 2025-11-14 | $25.84 | $26.03 | $25.81 | $25.91 | 1,788,900 |
| 2025-11-13 | $26.47 | $26.55 | $26.20 | $26.20 | 1,426,300 |
| 2025-11-12 | $26.49 | $26.59 | $26.46 | $26.51 | 1,057,800 |
| 2025-11-11 | $26.24 | $26.41 | $26.20 | $26.32 | 1,400,500 |
| 2025-11-10 | $26.12 | $26.33 | $26.12 | $26.32 | 1,782,500 |
| 2025-11-07 | $25.65 | $25.75 | $25.47 | $25.74 | 1,668,700 |
| 2025-11-06 | $25.56 | $25.68 | $25.49 | $25.64 | 1,234,400 |
| 2025-11-05 | $25.29 | $25.49 | $25.20 | $25.44 | 1,378,800 |
| 2025-11-04 | $25.09 | $25.32 | $25.03 | $25.19 | 1,211,000 |
| 2025-11-03 | $25.24 | $25.31 | $25.16 | $25.27 | 1,742,400 |
| 2025-10-31 | $25.15 | $25.20 | $24.86 | $24.93 | 2,338,500 |
| 2025-10-30 | $25.53 | $25.70 | $25.38 | $25.47 | 3,625,400 |
| 2025-10-29 | $24.32 | $24.41 | $24.09 | $24.17 | 2,682,100 |
| 2025-10-28 | $24.08 | $24.31 | $24.03 | $24.25 | 2,432,600 |
| 2025-10-27 | $24.12 | $24.29 | $24.10 | $24.29 | 1,903,300 |
| 2025-10-24 | $23.82 | $23.99 | $23.78 | $23.96 | 962,600 |
| 2025-10-23 | $23.97 | $23.98 | $23.78 | $23.86 | 1,568,200 |
| 2025-10-22 | $23.82 | $23.90 | $23.70 | $23.80 | 2,270,000 |
| 2025-10-21 | $23.87 | $23.88 | $23.64 | $23.66 | 1,815,200 |
| 2025-10-20 | $24.02 | $24.06 | $23.95 | $24.00 | 1,509,000 |
| 2025-10-17 | $23.93 | $24.16 | $23.86 | $24.04 | 2,503,300 |