Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) Price History
Daily open, high, low, close and volume for Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $26.19 | $26.20 | $25.81 | $26.12 | 1,937,500 |
| 2026-10-08 | $26.06 | $26.22 | $25.74 | $26.17 | 2,063,600 |
| 2026-10-07 | $26.09 | $26.39 | $26.01 | $26.25 | 2,530,500 |
| 2026-10-06 | $27.33 | $27.43 | $27.14 | $27.15 | 1,512,100 |
| 2026-10-05 | $26.72 | $27.02 | $26.67 | $26.94 | 1,535,900 |
| 2026-10-02 | $26.31 | $26.98 | $26.24 | $26.98 | 1,718,600 |
| 2026-10-01 | $27.49 | $27.53 | $26.63 | $26.87 | 1,893,800 |
| 2026-09-30 | $28.38 | $28.44 | $27.83 | $27.87 | 1,783,600 |
| 2026-09-29 | $28.70 | $28.71 | $28.31 | $28.64 | 1,207,500 |
| 2026-09-28 | $28.87 | $28.99 | $28.59 | $28.80 | 2,173,400 |
| 2026-09-25 | $28.66 | $28.93 | $28.48 | $28.87 | 1,759,900 |
| 2026-09-24 | $28.38 | $28.59 | $28.23 | $28.47 | 1,662,200 |
| 2026-09-23 | $28.47 | $28.53 | $28.07 | $28.09 | 1,141,800 |
| 2026-09-22 | $29.04 | $29.05 | $28.46 | $28.67 | 1,142,300 |
| 2026-09-21 | $28.81 | $28.97 | $28.73 | $28.91 | 826,700 |
| 2026-09-18 | $28.27 | $28.46 | $28.13 | $28.36 | 2,403,100 |
| 2026-09-17 | $28.68 | $28.92 | $28.61 | $28.83 | 1,205,500 |
| 2026-09-16 | $28.54 | $28.69 | $27.94 | $28.10 | 1,857,000 |
| 2026-09-15 | $28.90 | $28.96 | $28.58 | $28.83 | 943,100 |
| 2026-09-14 | $29.05 | $29.23 | $28.74 | $29.10 | 1,144,200 |
| 2026-09-11 | $29.34 | $29.55 | $29.26 | $29.55 | 979,200 |
| 2026-09-10 | $28.99 | $29.13 | $28.78 | $28.84 | 777,100 |
| 2026-09-09 | $28.96 | $29.13 | $28.87 | $29.08 | 1,077,700 |
| 2026-09-08 | $29.41 | $29.47 | $29.25 | $29.29 | 829,400 |
| 2026-09-04 | $29.27 | $29.56 | $29.27 | $29.51 | 743,100 |
| 2026-09-03 | $29.43 | $29.64 | $29.31 | $29.64 | 1,203,800 |
| 2026-09-02 | $29.04 | $29.18 | $28.94 | $29.16 | 974,200 |
| 2026-09-01 | $28.95 | $29.06 | $28.59 | $28.64 | 1,240,000 |
| 2026-08-31 | $29.15 | $29.18 | $28.90 | $28.96 | 801,000 |
| 2026-08-28 | $28.99 | $29.07 | $28.87 | $29.00 | 1,741,200 |
| 2026-08-27 | $28.93 | $28.96 | $28.67 | $28.69 | 900,000 |
| 2026-08-26 | $29.20 | $29.20 | $28.99 | $29.03 | 1,245,700 |
| 2026-08-25 | $28.88 | $28.95 | $28.63 | $28.95 | 985,900 |
| 2026-08-24 | $29.08 | $29.32 | $29.07 | $29.21 | 1,242,000 |
| 2026-08-21 | $28.90 | $29.13 | $28.86 | $29.04 | 1,371,900 |
| 2026-08-20 | $28.60 | $28.74 | $28.47 | $28.63 | 1,626,900 |
| 2026-08-19 | $28.90 | $28.93 | $28.52 | $28.53 | 1,731,400 |
| 2026-08-18 | $29.02 | $29.11 | $28.72 | $28.79 | 1,056,400 |
| 2026-08-17 | $28.82 | $28.90 | $28.69 | $28.80 | 2,453,600 |
| 2026-08-14 | $28.78 | $28.86 | $28.69 | $28.70 | 1,896,400 |
| 2026-08-13 | $28.90 | $28.94 | $28.61 | $28.65 | 2,449,300 |
| 2026-08-12 | $28.67 | $28.70 | $28.48 | $28.50 | 1,861,500 |
| 2026-08-11 | $28.67 | $28.74 | $28.47 | $28.50 | 1,574,800 |
| 2026-08-10 | $28.54 | $28.58 | $28.35 | $28.35 | 1,294,500 |
| 2026-08-07 | $28.58 | $28.62 | $28.29 | $28.35 | 1,596,900 |
| 2026-08-06 | $28.60 | $28.65 | $28.10 | $28.14 | 2,371,800 |
| 2026-08-05 | $28.09 | $28.21 | $27.91 | $28.07 | 3,415,100 |
| 2026-08-04 | $28.30 | $28.48 | $27.93 | $28.12 | 1,845,800 |
| 2026-08-03 | $28.19 | $28.39 | $28.12 | $28.36 | 1,901,200 |
| 2026-07-31 | $27.73 | $28.05 | $27.50 | $27.95 | 2,253,900 |
| 2026-07-30 | $27.28 | $27.60 | $27.17 | $27.60 | 3,161,700 |
| 2026-07-29 | $25.96 | $26.19 | $25.65 | $25.66 | 1,412,800 |
| 2026-07-28 | $26.25 | $26.57 | $26.18 | $26.52 | 1,073,900 |
| 2026-07-27 | $26.42 | $26.59 | $26.31 | $26.59 | 1,140,000 |
| 2026-07-24 | $25.77 | $26.03 | $25.75 | $25.95 | 993,200 |
| 2026-07-23 | $25.43 | $25.46 | $25.19 | $25.31 | 790,500 |
| 2026-07-22 | $26.21 | $26.35 | $26.13 | $26.23 | 1,131,800 |
| 2026-07-21 | $25.61 | $25.79 | $25.50 | $25.66 | 753,400 |
| 2026-07-20 | $25.24 | $25.37 | $25.09 | $25.12 | 915,900 |
| 2026-07-17 | $24.93 | $25.27 | $24.90 | $25.14 | 864,800 |
| 2026-07-16 | $25.46 | $25.85 | $25.42 | $25.70 | 1,523,200 |
| 2026-07-15 | $25.46 | $25.59 | $25.20 | $25.54 | 1,088,700 |
| 2026-07-14 | $25.63 | $25.97 | $25.58 | $25.67 | 1,114,600 |
| 2026-07-13 | $25.69 | $25.73 | $25.31 | $25.39 | 1,033,100 |
| 2026-07-10 | $25.67 | $25.81 | $25.49 | $25.69 | 1,044,200 |
| 2026-07-09 | $25.40 | $25.47 | $25.10 | $25.36 | 1,491,200 |
| 2026-07-08 | $25.24 | $25.34 | $24.89 | $25.32 | 1,060,000 |
| 2026-07-07 | $26.31 | $26.40 | $25.93 | $26.07 | 1,781,300 |
| 2026-07-06 | $25.88 | $26.14 | $25.81 | $26.14 | 1,591,300 |
| 2026-07-02 | $25.73 | $25.86 | $25.43 | $25.60 | 1,061,100 |
| 2026-07-01 | $24.78 | $25.03 | $24.74 | $24.98 | 795,600 |
| 2026-06-30 | $24.74 | $25.07 | $24.65 | $25.06 | 1,238,100 |
| 2026-06-29 | $24.46 | $24.71 | $24.40 | $24.71 | 1,206,100 |
| 2026-06-26 | $24.48 | $24.57 | $24.24 | $24.37 | 1,203,400 |
| 2026-06-25 | $24.44 | $24.73 | $24.31 | $24.53 | 1,206,300 |
| 2026-06-24 | $24.20 | $24.27 | $23.98 | $24.16 | 1,651,500 |
| 2026-06-23 | $24.62 | $24.80 | $24.55 | $24.61 | 1,668,800 |
| 2026-06-22 | $24.95 | $25.00 | $24.73 | $24.85 | 1,948,300 |
| 2026-06-18 | $24.58 | $24.78 | $24.46 | $24.48 | 2,564,400 |
| 2026-06-17 | $24.90 | $25.10 | $24.43 | $24.47 | 1,577,200 |
| 2026-06-16 | $24.32 | $24.61 | $24.32 | $24.39 | 1,554,800 |
| 2026-06-15 | $23.97 | $24.00 | $23.77 | $23.83 | 1,674,800 |
| 2026-06-12 | $23.13 | $23.37 | $23.01 | $23.34 | 3,600,900 |
| 2026-06-11 | $22.15 | $23.18 | $22.10 | $23.15 | 3,420,200 |
| 2026-06-10 | $22.38 | $22.46 | $22.01 | $22.02 | 2,490,100 |
| 2026-06-09 | $22.83 | $22.84 | $22.10 | $22.53 | 1,410,600 |
| 2026-06-08 | $22.58 | $22.65 | $22.26 | $22.37 | 2,052,200 |
| 2026-06-05 | $22.67 | $22.67 | $22.09 | $22.22 | 2,052,700 |
| 2026-06-04 | $22.88 | $22.91 | $22.68 | $22.83 | 1,463,800 |
| 2026-06-03 | $23.02 | $23.02 | $22.57 | $22.65 | 1,164,000 |
| 2026-06-02 | $23.15 | $23.32 | $23.06 | $23.29 | 1,120,600 |
| 2026-06-01 | $22.82 | $23.28 | $22.77 | $23.17 | 1,656,800 |
| 2026-05-29 | $23.51 | $23.67 | $23.31 | $23.39 | 1,022,200 |
| 2026-05-28 | $22.90 | $23.31 | $22.89 | $23.13 | 1,446,700 |
| 2026-05-27 | $23.39 | $23.47 | $23.25 | $23.27 | 1,288,300 |
| 2026-05-26 | $23.29 | $23.42 | $23.11 | $23.25 | 1,251,000 |
| 2026-05-22 | $22.64 | $22.66 | $22.27 | $22.37 | 1,386,900 |
| 2026-05-21 | $22.43 | $22.76 | $22.00 | $22.71 | 1,517,400 |
| 2026-05-20 | $21.99 | $22.78 | $21.99 | $22.73 | 1,717,800 |
| 2026-05-19 | $21.87 | $22.00 | $21.61 | $21.63 | 2,065,400 |
| 2026-05-18 | $21.97 | $22.15 | $21.83 | $22.04 | 1,785,500 |
| 2026-05-15 | $21.83 | $21.99 | $21.78 | $21.89 | 1,368,400 |
| 2026-05-14 | $22.09 | $22.21 | $21.89 | $21.95 | 1,492,600 |
| 2026-05-13 | $21.51 | $21.90 | $21.51 | $21.80 | 1,423,600 |
| 2026-05-12 | $21.72 | $21.85 | $21.63 | $21.81 | 1,612,000 |
| 2026-05-11 | $22.29 | $22.29 | $21.90 | $21.94 | 1,380,500 |
| 2026-05-08 | $22.42 | $22.52 | $22.21 | $22.28 | 1,108,700 |
| 2026-05-07 | $22.34 | $22.41 | $21.81 | $21.87 | 1,693,100 |
| 2026-05-06 | $22.14 | $22.23 | $22.05 | $22.16 | 962,700 |
| 2026-05-05 | $21.18 | $21.43 | $21.17 | $21.39 | 1,001,000 |
| 2026-05-04 | $21.21 | $21.26 | $20.70 | $20.83 | 1,952,500 |
| 2026-05-01 | $21.75 | $22.18 | $21.75 | $22.00 | 740,300 |
| 2026-04-30 | $21.80 | $22.12 | $21.72 | $22.12 | 1,646,900 |
| 2026-04-29 | $21.93 | $21.93 | $21.25 | $21.29 | 1,778,600 |
| 2026-04-28 | $21.95 | $22.07 | $21.91 | $22.05 | 1,451,300 |
| 2026-04-27 | $21.92 | $22.05 | $21.72 | $22.01 | 1,953,600 |
| 2026-04-24 | $21.67 | $21.92 | $21.60 | $21.87 | 1,108,000 |
| 2026-04-23 | $21.91 | $21.98 | $21.36 | $21.62 | 4,039,000 |
| 2026-04-22 | $22.45 | $22.45 | $22.24 | $22.29 | 1,394,400 |
| 2026-04-21 | $22.92 | $23.01 | $22.39 | $22.47 | 2,161,100 |
| 2026-04-20 | $23.27 | $23.31 | $22.97 | $23.20 | 2,338,500 |
| 2026-04-17 | $23.85 | $24.14 | $23.78 | $23.85 | 1,023,600 |
| 2026-04-16 | $23.28 | $23.34 | $22.89 | $22.97 | 935,700 |
| 2026-04-15 | $23.34 | $23.41 | $23.24 | $23.31 | 979,900 |
| 2026-04-14 | $23.53 | $23.74 | $23.51 | $23.61 | 1,236,500 |
| 2026-04-13 | $22.84 | $23.43 | $22.84 | $23.42 | 3,738,600 |
| 2026-04-10 | $23.10 | $23.23 | $22.99 | $23.06 | 1,305,500 |
| 2026-04-09 | $22.43 | $22.77 | $22.31 | $22.70 | 4,317,600 |
| 2026-04-08 | $23.80 | $23.85 | $23.20 | $23.39 | 1,365,700 |
| 2026-04-07 | $21.88 | $22.28 | $21.71 | $22.22 | 1,782,400 |
| 2026-04-06 | $22.10 | $22.10 | $21.82 | $21.82 | 1,501,700 |
| 2026-04-02 | $21.24 | $21.92 | $21.08 | $21.92 | 1,502,700 |
| 2026-04-01 | $21.91 | $22.01 | $21.69 | $21.82 | 1,059,200 |
| 2026-03-31 | $20.93 | $21.66 | $20.88 | $21.66 | 1,871,900 |
| 2026-03-30 | $20.62 | $20.69 | $20.26 | $20.33 | 2,404,800 |
| 2026-03-27 | $20.63 | $20.87 | $20.32 | $20.42 | 1,635,200 |
| 2026-03-26 | $21.17 | $21.33 | $20.92 | $20.92 | 1,226,400 |
| 2026-03-25 | $21.71 | $21.79 | $21.39 | $21.49 | 2,460,500 |
| 2026-03-24 | $20.84 | $21.52 | $20.73 | $21.35 | 4,941,400 |
| 2026-03-23 | $21.08 | $21.81 | $21.08 | $21.44 | 3,033,100 |
| 2026-03-20 | $21.10 | $21.10 | $20.37 | $20.54 | 3,153,300 |
| 2026-03-19 | $20.26 | $21.05 | $20.25 | $20.94 | 2,387,500 |
| 2026-03-18 | $20.95 | $21.12 | $20.75 | $20.77 | 1,804,800 |
| 2026-03-17 | $21.12 | $21.23 | $20.73 | $20.88 | 1,384,100 |
| 2026-03-16 | $20.76 | $21.02 | $20.73 | $20.92 | 1,993,000 |
| 2026-03-13 | $20.84 | $20.98 | $20.37 | $20.45 | 1,616,000 |
| 2026-03-12 | $20.87 | $21.02 | $20.47 | $20.82 | 2,104,700 |
| 2026-03-11 | $21.74 | $21.97 | $21.61 | $21.88 | 1,527,500 |
| 2026-03-10 | $21.79 | $22.43 | $21.65 | $21.96 | 1,913,300 |
| 2026-03-09 | $20.89 | $21.67 | $20.62 | $21.57 | 2,086,200 |
| 2026-03-06 | $21.05 | $21.45 | $20.81 | $21.32 | 1,537,200 |
| 2026-03-05 | $21.73 | $21.88 | $21.31 | $21.53 | 2,556,500 |
| 2026-03-04 | $21.70 | $22.10 | $21.64 | $22.05 | 2,131,500 |
| 2026-03-03 | $20.80 | $21.12 | $20.51 | $20.88 | 4,125,400 |
| 2026-03-02 | $22.15 | $22.37 | $22.01 | $22.24 | 2,778,100 |
| 2026-02-27 | $23.55 | $23.58 | $22.96 | $23.13 | 1,883,200 |
| 2026-02-26 | $23.59 | $23.74 | $23.45 | $23.66 | 1,790,900 |
| 2026-02-25 | $23.55 | $23.81 | $23.51 | $23.77 | 2,843,800 |
| 2026-02-24 | $23.11 | $23.59 | $23.03 | $23.53 | 2,888,700 |
| 2026-02-23 | $23.90 | $23.99 | $23.42 | $23.69 | 2,482,200 |
| 2026-02-20 | $23.16 | $23.53 | $23.11 | $23.51 | 1,214,500 |
| 2026-02-19 | $23.02 | $23.24 | $22.95 | $23.20 | 1,056,600 |
| 2026-02-18 | $23.35 | $23.58 | $23.33 | $23.49 | 1,268,700 |
| 2026-02-17 | $22.85 | $23.14 | $22.84 | $23.11 | 1,926,700 |
| 2026-02-13 | $22.65 | $22.85 | $22.50 | $22.73 | 8,819,700 |
| 2026-02-12 | $23.91 | $23.94 | $23.21 | $23.33 | 1,539,800 |
| 2026-02-11 | $24.15 | $24.23 | $23.69 | $24.08 | 1,663,600 |
| 2026-02-10 | $24.67 | $24.69 | $24.30 | $24.55 | 1,307,900 |
| 2026-02-09 | $24.29 | $24.67 | $24.18 | $24.58 | 2,048,300 |
| 2026-02-06 | $23.95 | $24.10 | $23.66 | $24.09 | 5,636,100 |
| 2026-02-05 | $23.88 | $24.17 | $23.15 | $23.20 | 5,533,400 |
| 2026-02-04 | $26.03 | $26.20 | $25.40 | $25.67 | 1,961,600 |
| 2026-02-03 | $25.90 | $26.05 | $25.48 | $25.65 | 2,345,200 |
| 2026-02-02 | $25.54 | $25.96 | $25.54 | $25.93 | 1,348,000 |
| 2026-01-30 | $25.60 | $25.72 | $25.24 | $25.42 | 1,312,800 |
| 2026-01-29 | $25.68 | $25.73 | $24.89 | $25.44 | 2,001,400 |
| 2026-01-28 | $25.30 | $25.36 | $24.99 | $25.14 | 1,704,600 |
| 2026-01-27 | $25.81 | $26.14 | $25.78 | $26.11 | 1,866,700 |
| 2026-01-26 | $25.25 | $25.44 | $25.23 | $25.42 | 1,108,400 |
| 2026-01-23 | $24.79 | $25.03 | $24.64 | $24.97 | 1,415,100 |
| 2026-01-22 | $24.77 | $25.06 | $24.71 | $25.02 | 1,470,400 |
| 2026-01-21 | $24.22 | $24.84 | $24.15 | $24.80 | 1,796,000 |
| 2026-01-20 | $24.22 | $24.44 | $23.99 | $24.09 | 1,779,700 |
| 2026-01-16 | $24.13 | $24.38 | $24.06 | $24.38 | 1,603,300 |
| 2026-01-15 | $24.19 | $24.33 | $24.08 | $24.09 | 1,751,300 |
| 2026-01-14 | $24.78 | $24.78 | $24.36 | $24.47 | 2,190,300 |
| 2026-01-13 | $24.47 | $24.82 | $24.32 | $24.67 | 3,850,800 |
| 2026-01-12 | $23.99 | $24.22 | $23.97 | $24.22 | 1,067,300 |
| 2026-01-09 | $23.65 | $23.78 | $23.50 | $23.70 | 1,352,600 |
| 2026-01-08 | $23.22 | $23.72 | $23.20 | $23.58 | 3,229,400 |
| 2026-01-07 | $23.27 | $23.30 | $23.06 | $23.08 | 1,511,500 |
| 2026-01-06 | $23.98 | $23.98 | $23.32 | $23.41 | 2,120,100 |
| 2026-01-05 | $23.79 | $24.19 | $23.79 | $24.19 | 1,223,700 |
| 2026-01-02 | $23.74 | $23.99 | $23.72 | $23.99 | 1,695,200 |
| 2025-12-31 | $23.44 | $23.56 | $23.31 | $23.31 | 648,600 |
| 2025-12-30 | $23.51 | $23.59 | $23.41 | $23.45 | 1,346,100 |
| 2025-12-29 | $23.19 | $23.25 | $23.12 | $23.13 | 815,900 |
| 2025-12-26 | $23.40 | $23.45 | $23.15 | $23.15 | 777,300 |
| 2025-12-24 | $23.19 | $23.32 | $23.15 | $23.32 | 289,400 |
| 2025-12-23 | $23.11 | $23.31 | $23.10 | $23.19 | 733,800 |
| 2025-12-22 | $23.21 | $23.30 | $23.12 | $23.14 | 855,500 |
| 2025-12-19 | $23.34 | $23.34 | $23.05 | $23.05 | 1,240,400 |
| 2025-12-18 | $22.65 | $22.95 | $22.60 | $22.87 | 1,038,600 |
| 2025-12-17 | $22.50 | $22.78 | $22.41 | $22.52 | 1,605,200 |
| 2025-12-16 | $22.87 | $22.89 | $22.47 | $22.51 | 2,624,500 |
| 2025-12-15 | $22.89 | $23.00 | $22.76 | $22.97 | 646,700 |
| 2025-12-12 | $22.86 | $22.88 | $22.42 | $22.63 | 1,524,600 |
| 2025-12-11 | $22.87 | $22.90 | $22.69 | $22.76 | 1,462,200 |
| 2025-12-10 | $22.13 | $22.38 | $21.93 | $22.36 | 1,171,700 |
| 2025-12-09 | $21.98 | $22.10 | $21.82 | $21.89 | 1,516,100 |
| 2025-12-08 | $21.94 | $22.02 | $21.77 | $21.84 | 1,455,600 |
| 2025-12-05 | $22.07 | $22.15 | $21.77 | $21.80 | 1,594,300 |
| 2025-12-04 | $22.00 | $22.24 | $21.95 | $22.15 | 860,800 |
| 2025-12-03 | $22.04 | $22.10 | $21.65 | $21.90 | 1,083,300 |
| 2025-12-02 | $21.90 | $21.92 | $21.74 | $21.86 | 1,322,500 |
| 2025-12-01 | $21.69 | $21.87 | $21.69 | $21.73 | 795,700 |
| 2025-11-28 | $21.53 | $21.58 | $21.49 | $21.55 | 421,200 |
| 2025-11-26 | $21.35 | $21.59 | $21.33 | $21.50 | 1,442,400 |
| 2025-11-25 | $21.19 | $21.26 | $21.08 | $21.17 | 1,013,200 |
| 2025-11-24 | $20.57 | $20.79 | $20.53 | $20.64 | 1,045,500 |
| 2025-11-21 | $20.36 | $20.58 | $20.23 | $20.40 | 1,282,200 |
| 2025-11-20 | $20.78 | $20.90 | $20.21 | $20.23 | 1,417,800 |
| 2025-11-19 | $20.52 | $20.63 | $20.41 | $20.52 | 1,212,100 |
| 2025-11-18 | $20.35 | $20.47 | $20.21 | $20.45 | 2,131,600 |
| 2025-11-17 | $20.92 | $20.99 | $20.63 | $20.77 | 1,239,300 |
| 2025-11-14 | $21.26 | $21.40 | $21.16 | $21.19 | 3,295,200 |
| 2025-11-13 | $22.03 | $22.09 | $21.59 | $21.61 | 1,181,400 |
| 2025-11-12 | $21.76 | $21.90 | $21.72 | $21.83 | 1,095,100 |
| 2025-11-11 | $21.32 | $21.52 | $21.30 | $21.45 | 1,108,700 |
| 2025-11-10 | $20.91 | $21.13 | $20.85 | $21.10 | 1,424,300 |
| 2025-11-07 | $20.28 | $20.45 | $20.10 | $20.42 | 1,287,000 |
| 2025-11-06 | $20.57 | $20.77 | $20.57 | $20.68 | 1,591,300 |
| 2025-11-05 | $20.26 | $20.57 | $20.18 | $20.46 | 1,636,300 |
| 2025-11-04 | $19.97 | $20.25 | $19.97 | $20.02 | 1,357,900 |
| 2025-11-03 | $20.06 | $20.06 | $19.84 | $19.88 | 1,242,400 |
| 2025-10-31 | $20.15 | $20.18 | $19.96 | $20.13 | 1,325,100 |
| 2025-10-30 | $19.83 | $20.06 | $19.82 | $19.93 | 1,940,600 |
| 2025-10-29 | $20.17 | $20.54 | $20.15 | $20.30 | 1,944,800 |
| 2025-10-28 | $19.89 | $20.09 | $19.87 | $20.09 | 992,700 |
| 2025-10-27 | $19.88 | $20.03 | $19.86 | $20.01 | 915,800 |
| 2025-10-24 | $19.50 | $19.64 | $19.44 | $19.64 | 1,098,500 |
| 2025-10-23 | $19.86 | $19.87 | $19.57 | $19.66 | 1,291,500 |
| 2025-10-22 | $19.80 | $19.85 | $19.50 | $19.67 | 1,566,700 |
| 2025-10-21 | $19.90 | $19.95 | $19.56 | $19.56 | 1,960,800 |
| 2025-10-20 | $19.97 | $20.16 | $19.95 | $20.12 | 3,021,300 |
| 2025-10-17 | $19.63 | $19.65 | $19.29 | $19.57 | 5,164,000 |
| 2025-10-16 | $18.00 | $20.00 | $17.90 | $19.48 | 6,357,900 |
| 2025-10-15 | $18.47 | $18.53 | $18.11 | $18.26 | 1,133,500 |
| 2025-10-14 | $18.40 | $18.62 | $18.31 | $18.57 | 1,342,200 |
| 2025-10-13 | $18.15 | $18.38 | $18.14 | $18.34 | 707,200 |
| 2025-10-10 | $18.54 | $18.62 | $18.01 | $18.04 | 1,205,100 |