ACNB
ACNB Corp
stockNASDAQ
Market OpenNov 10, 2026 12:34:44 PM EST
66.65USD-0.030%(-0.02)13,013
ACNB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 66.26 | 66.65 | 66.21 | 66.65 | -0.030% | 13,013 | 0.000% | |
| 2026-11-09 | 66.34 | 66.89 | 65.88 | 66.67 | +1.724% | 48,307 | -0.030% | |
| 2026-11-06 | 64.91 | 66.00 | 64.64 | 65.54 | +0.076% | 40,544 | +1.694% | |
| 2026-11-05 | 68.21 | 68.85 | 64.89 | 65.49 | -2.992% | 75,604 | +1.771% | |
| 2026-11-04 | 67.47 | 68.23 | 67.00 | 67.51 | +2.025% | 66,891 | -1.274% | |
| 2026-11-03 | 67.12 | 67.12 | 65.67 | 66.17 | -1.415% | 61,963 | +0.725% | |
| 2026-11-02 | 65.82 | 67.36 | 65.39 | 67.12 | +2.630% | 79,345 | -0.700% | |
| 2026-10-30 | 65.94 | 66.01 | 64.87 | 65.40 | -0.290% | 76,159 | +1.911% | |
| 2026-10-29 | 65.71 | 66.15 | 65.05 | 65.59 | +0.722% | 58,244 | +1.616% | |
| 2026-10-28 | 65.96 | 65.96 | 64.48 | 65.12 | -0.260% | 60,001 | +2.350% | |
| 2026-10-27 | 65.35 | 65.94 | 64.86 | 65.29 | +0.462% | 45,397 | +2.083% | |
| 2026-10-26 | 65.42 | 66.16 | 64.63 | 64.99 | -0.657% | 61,615 | +2.554% | |
| 2026-10-23 | 65.19 | 65.98 | 64.47 | 65.42 | +0.046% | 53,150 | +1.880% | |
| 2026-10-22 | 64.30 | 66.06 | 63.45 | 65.39 | +2.750% | 90,069 | +1.927% | |
| 2026-10-21 | 63.81 | 63.81 | 63.04 | 63.64 | +0.079% | 62,242 | +4.730% | |
| 2026-10-20 | 63.00 | 64.28 | 63.00 | 63.59 | +1.113% | 51,770 | +4.812% | |
| 2026-10-19 | 63.25 | 63.29 | 62.27 | 62.89 | -0.710% | 48,976 | +5.979% | |
| 2026-10-16 | 63.20 | 64.42 | 63.12 | 63.34 | +0.253% | 55,776 | +5.226% | |
| 2026-10-15 | 62.90 | 63.24 | 62.35 | 63.18 | +1.072% | 58,801 | +5.492% | |
| 2026-10-14 | 61.82 | 62.66 | 61.41 | 62.51 | -0.311% | 60,994 | +6.623% | |
| 2026-10-13 | 63.05 | 63.55 | 62.08 | 62.70 | -0.008% | 41,070 | +6.291% | |
| 2026-10-12 | 62.12 | 63.00 | 62.03 | 62.71 | +0.674% | 37,358 | +6.283% | |
| 2026-10-09 | 63.15 | 63.35 | 62.16 | 62.29 | -1.424% | 33,784 | +7.000% | |
| 2026-10-08 | 62.88 | 63.72 | 62.34 | 63.19 | +0.111% | 53,904 | +5.476% | |
| 2026-10-07 | 63.16 | 63.38 | 62.29 | 63.12 | -0.957% | 50,702 | +5.593% | |
| 2026-10-06 | 63.96 | 64.30 | 63.53 | 63.73 | -0.078% | 43,036 | +4.582% | |
| 2026-10-05 | 63.82 | 64.77 | 63.10 | 63.78 | 0.000% | 71,048 | +4.500% | |
| 2026-10-02 | 63.41 | 64.20 | 63.29 | 63.78 | +1.415% | 45,279 | +4.500% | |
| 2026-10-01 | 62.00 | 63.02 | 60.93 | 62.89 | +0.947% | 56,114 | +5.979% | |
| 2026-09-30 | 62.80 | 62.88 | 61.74 | 62.30 | -0.812% | 53,193 | +6.982% | |
| 2026-09-29 | 63.18 | 63.40 | 61.93 | 62.81 | -0.586% | 52,555 | +6.114% | |
| 2026-09-28 | 63.31 | 63.69 | 62.71 | 63.18 | -0.863% | 42,673 | +5.492% | |
| 2026-09-25 | 63.36 | 63.94 | 63.18 | 63.73 | +0.457% | 65,252 | +4.582% | |
| 2026-09-24 | 63.05 | 63.62 | 61.99 | 63.44 | +0.907% | 57,863 | +5.060% | |
| 2026-09-23 | 63.51 | 63.79 | 62.83 | 62.87 | -1.673% | 42,763 | +6.012% | |
| 2026-09-22 | 64.20 | 64.40 | 63.36 | 63.94 | +0.141% | 49,663 | +4.238% | |
| 2026-09-21 | 64.55 | 64.75 | 63.55 | 63.85 | -1.115% | 57,720 | +4.385% | |
| 2026-09-18 | 63.53 | 65.89 | 63.09 | 64.57 | +0.796% | 249,829 | +3.221% | |
| 2026-09-17 | 64.98 | 65.41 | 64.02 | 64.06 | -0.759% | 61,203 | +4.043% | |
| 2026-09-16 | 65.34 | 65.48 | 63.19 | 64.55 | -1.209% | 51,644 | +3.253% | |
| 2026-09-15 | 64.98 | 65.35 | 64.37 | 65.34 | +0.539% | 56,180 | +2.005% | |
| 2026-09-14 | 65.08 | 65.80 | 64.80 | 64.99 | -0.307% | 68,261 | +2.554% | |
| 2026-09-11 | 65.54 | 66.00 | 64.58 | 65.19 | +0.261% | 63,415 | +2.240% | |
| 2026-09-10 | 64.23 | 65.12 | 63.73 | 65.02 | +1.120% | 44,800 | +2.507% | |
| 2026-09-09 | 65.03 | 65.06 | 64.08 | 64.30 | -1.577% | 56,928 | +3.655% | |
| 2026-09-08 | 65.61 | 65.92 | 63.68 | 65.33 | -0.940% | 57,254 | +2.021% | |
| 2026-09-04 | 65.25 | 66.70 | 65.15 | 65.95 | +0.518% | 74,743 | +1.061% | |
| 2026-09-03 | 65.69 | 67.60 | 65.40 | 65.61 | +0.629% | 87,402 | +1.585% | |
| 2026-09-02 | 63.81 | 65.58 | 63.78 | 65.20 | +1.907% | 112,882 | +2.224% | |
| 2026-09-01 | 64.57 | 64.57 | 62.98 | 63.98 | -1.554% | 94,558 | +4.173% | Div $0.420 |
| 2026-08-31 | 64.46 | 66.53 | 63.59 | 64.99 | +0.744% | 81,149 | +2.554% | |
| 2026-08-28 | 64.80 | 65.29 | 64.27 | 64.51 | -0.015% | 48,686 | +3.317% | |
| 2026-08-27 | 63.99 | 64.74 | 63.01 | 64.52 | +0.311% | 45,348 | +3.301% | |
| 2026-08-26 | 64.74 | 64.93 | 63.90 | 64.32 | -0.587% | 138,044 | +3.623% | |
| 2026-08-25 | 64.50 | 64.81 | 64.06 | 64.70 | +0.403% | 91,991 | +3.014% | |
| 2026-08-24 | 64.18 | 65.01 | 63.73 | 64.44 | -0.016% | 91,005 | +3.430% | |
| 2026-08-21 | 64.01 | 65.26 | 63.15 | 64.45 | +1.257% | 224,967 | +3.413% | |
| 2026-08-20 | 62.87 | 63.85 | 62.50 | 63.65 | +0.664% | 42,967 | +4.713% | |
| 2026-08-19 | 64.15 | 64.38 | 62.45 | 63.23 | -1.496% | 93,978 | +5.409% | |
| 2026-08-18 | 64.54 | 64.99 | 63.62 | 64.19 | -0.280% | 31,818 | +3.832% | |
| 2026-08-17 | 65.00 | 65.17 | 64.20 | 64.37 | -0.862% | 50,085 | +3.542% | |
| 2026-08-14 | 64.90 | 65.29 | 64.40 | 64.93 | +0.062% | 32,240 | +2.649% | |
| 2026-08-13 | 64.75 | 65.25 | 64.54 | 64.89 | +0.573% | 37,481 | +2.712% | |
| 2026-08-12 | 64.81 | 65.07 | 64.06 | 64.52 | +0.155% | 44,314 | +3.301% | |
| 2026-08-11 | 63.56 | 64.42 | 63.44 | 64.42 | +1.465% | 51,127 | +3.462% | |
| 2026-08-10 | 63.83 | 64.32 | 62.91 | 63.49 | -1.382% | 63,076 | +4.977% | |
| 2026-08-07 | 64.15 | 64.82 | 63.80 | 64.38 | -0.969% | 44,602 | +3.526% | |
| 2026-08-06 | 65.34 | 65.75 | 64.58 | 65.01 | -0.337% | 73,476 | +2.523% | |
| 2026-08-05 | 65.43 | 65.60 | 64.60 | 65.23 | -0.306% | 49,328 | +2.177% | |
| 2026-08-04 | 64.45 | 65.72 | 64.03 | 65.43 | +1.410% | 50,962 | +1.865% | |
| 2026-08-03 | 65.10 | 65.94 | 64.26 | 64.52 | +0.062% | 65,340 | +3.301% | |
| 2026-07-31 | 63.73 | 64.48 | 63.31 | 64.48 | +1.018% | 53,540 | +3.365% | |
| 2026-07-30 | 63.76 | 64.57 | 63.05 | 63.83 | +0.472% | 48,380 | +4.418% | |
| 2026-07-29 | 64.24 | 64.72 | 63.51 | 63.53 | -1.595% | 83,923 | +4.911% | |
| 2026-07-28 | 64.56 | 65.27 | 63.38 | 64.56 | +0.875% | 96,068 | +3.237% | |
| 2026-07-27 | 62.18 | 64.29 | 62.00 | 64.00 | +3.060% | 152,354 | +4.141% | |
| 2026-07-24 | 62.85 | 63.67 | 62.03 | 62.10 | -1.209% | 151,984 | +7.327% | |
| 2026-07-23 | 60.77 | 62.87 | 60.52 | 62.86 | +3.849% | 96,291 | +6.029% | |
| 2026-07-22 | 61.13 | 61.13 | 60.22 | 60.53 | -1.095% | 81,757 | +10.111% | |
| 2026-07-21 | 60.66 | 61.22 | 59.99 | 61.20 | +0.824% | 56,381 | +8.905% | |
| 2026-07-20 | 60.57 | 61.16 | 59.84 | 60.70 | +0.414% | 60,778 | +9.802% | |
| 2026-07-17 | 61.22 | 61.95 | 60.30 | 60.45 | -2.437% | 69,662 | +10.256% | |
| 2026-07-16 | 60.32 | 62.07 | 59.92 | 61.96 | +2.719% | 62,416 | +7.569% | |
| 2026-07-15 | 59.65 | 60.86 | 59.58 | 60.32 | +1.157% | 71,646 | +10.494% | |
| 2026-07-14 | 60.07 | 60.42 | 59.47 | 59.63 | -0.517% | 59,049 | +11.773% | |
| 2026-07-13 | 59.50 | 60.36 | 59.22 | 59.94 | +1.045% | 60,270 | +11.195% | |
| 2026-07-10 | 58.81 | 59.63 | 58.55 | 59.32 | +0.525% | 38,900 | +12.357% | |
| 2026-07-09 | 58.09 | 59.21 | 58.00 | 59.01 | +1.200% | 39,592 | +12.947% | |
| 2026-07-08 | 59.13 | 59.13 | 58.00 | 58.31 | -1.570% | 54,656 | +14.303% | |
| 2026-07-07 | 60.49 | 60.73 | 59.22 | 59.24 | -2.066% | 57,203 | +12.508% | |
| 2026-07-06 | 60.25 | 60.64 | 59.62 | 60.49 | +0.398% | 67,231 | +10.184% | |
| 2026-07-02 | 61.25 | 61.73 | 59.98 | 60.25 | -1.633% | 70,914 | +10.622% | |
| 2026-07-01 | 59.42 | 61.25 | 59.42 | 61.25 | +3.149% | 93,209 | +8.816% | |
| 2026-06-30 | 59.92 | 60.15 | 58.80 | 59.38 | -0.918% | 73,850 | +12.243% | |
| 2026-06-29 | 59.71 | 60.31 | 59.05 | 59.93 | -0.811% | 104,560 | +11.213% | |
| 2026-06-26 | 58.89 | 60.88 | 58.38 | 60.42 | +3.477% | 371,093 | +10.311% | |
| 2026-06-25 | 58.20 | 58.80 | 56.92 | 58.39 | +0.034% | 58,987 | +14.146% | |
| 2026-06-24 | 58.42 | 59.12 | 58.21 | 58.37 | +0.137% | 72,254 | +14.185% | |
| 2026-06-23 | 57.06 | 58.29 | 56.78 | 58.29 | +2.605% | 100,678 | +14.342% | |
| 2026-06-22 | 57.14 | 57.85 | 56.81 | 56.81 | -0.717% | 47,398 | +17.321% | |
| 2026-06-18 | 56.91 | 57.48 | 56.17 | 57.22 | +1.869% | 104,364 | +16.480% | |
| 2026-06-17 | 56.68 | 57.58 | 55.69 | 56.17 | -1.127% | 42,770 | +18.658% | |
| 2026-06-16 | 56.89 | 57.36 | 56.06 | 56.81 | +0.584% | 58,809 | +17.321% | |
| 2026-06-15 | 57.67 | 57.85 | 56.21 | 56.48 | -1.774% | 43,244 | +18.006% | |
| 2026-06-12 | 57.30 | 57.81 | 57.21 | 57.50 | +0.859% | 53,110 | +15.913% | |
| 2026-06-11 | 57.30 | 58.54 | 56.51 | 57.01 | -0.123% | 45,662 | +16.909% | |
| 2026-06-10 | 56.60 | 57.16 | 56.49 | 57.08 | +1.692% | 47,487 | +16.766% | |
| 2026-06-09 | 55.63 | 57.00 | 55.63 | 56.13 | +1.062% | 47,343 | +18.742% | |
| 2026-06-08 | 54.96 | 56.15 | 54.96 | 55.54 | +1.203% | 39,469 | +20.004% | |
| 2026-06-05 | 54.13 | 55.66 | 53.25 | 54.88 | +1.386% | 65,068 | +21.447% | |
| 2026-06-04 | 53.00 | 54.23 | 52.79 | 54.13 | +2.870% | 71,010 | +23.130% | |
| 2026-06-03 | 53.67 | 53.85 | 52.53 | 52.62 | -2.048% | 75,093 | +26.663% | |
| 2026-06-02 | 52.59 | 53.77 | 51.19 | 53.72 | +1.512% | 51,254 | +24.069% | |
| 2026-06-01 | 53.37 | 53.73 | 52.20 | 52.92 | -2.523% | 65,329 | +25.945% | Div $0.920 |
| 2026-05-29 | 55.00 | 55.00 | 54.21 | 54.29 | -0.404% | 34,102 | +22.767% | |
| 2026-05-28 | 54.40 | 54.92 | 53.86 | 54.51 | +0.202% | 39,453 | +22.271% | |
| 2026-05-27 | 54.44 | 55.10 | 54.05 | 54.40 | -1.199% | 84,130 | +22.518% | |
| 2026-05-26 | 54.75 | 55.55 | 54.58 | 55.06 | +1.120% | 65,403 | +21.050% | |
| 2026-05-22 | 54.77 | 55.35 | 52.79 | 54.45 | -0.566% | 41,029 | +22.406% | |
| 2026-05-21 | 53.98 | 55.00 | 53.83 | 54.76 | +1.071% | 33,481 | +21.713% | |
| 2026-05-20 | 53.40 | 54.67 | 53.40 | 54.18 | +1.461% | 56,726 | +23.016% | |
| 2026-05-19 | 53.01 | 53.72 | 52.99 | 53.40 | +0.112% | 33,956 | +24.813% | |
| 2026-05-18 | 52.05 | 53.34 | 52.05 | 53.34 | +2.518% | 42,780 | +24.953% | |
| 2026-05-15 | 52.49 | 52.55 | 51.91 | 52.03 | -1.065% | 46,091 | +28.099% | |
| 2026-05-14 | 52.84 | 53.45 | 52.59 | 52.59 | +0.114% | 44,295 | +26.735% | |
| 2026-05-13 | 52.24 | 52.92 | 52.16 | 52.53 | -0.209% | 43,328 | +26.880% | |
| 2026-05-12 | 52.36 | 52.71 | 51.69 | 52.64 | +0.689% | 34,166 | +26.615% | |
| 2026-05-11 | 53.48 | 53.93 | 52.08 | 52.28 | -2.353% | 44,845 | +27.487% | |
| 2026-05-08 | 52.91 | 53.63 | 52.91 | 53.54 | +1.019% | 23,234 | +24.486% | |
| 2026-05-07 | 53.52 | 53.91 | 52.98 | 53.00 | -0.432% | 38,230 | +25.755% | |
| 2026-05-06 | 53.56 | 53.74 | 52.85 | 53.23 | +0.605% | 33,195 | +25.211% | |
| 2026-05-05 | 52.24 | 53.37 | 52.18 | 52.91 | +1.868% | 35,707 | +25.969% | |
| 2026-05-04 | 51.34 | 52.17 | 51.15 | 51.94 | +0.796% | 54,674 | +28.321% | |
| 2026-05-01 | 50.91 | 52.02 | 50.60 | 51.53 | +1.657% | 102,944 | +29.342% | |
| 2026-04-30 | 50.14 | 51.00 | 50.14 | 50.69 | +0.138% | 62,007 | +31.486% | |
| 2026-04-29 | 52.89 | 52.89 | 50.44 | 50.62 | -2.934% | 64,425 | +31.667% | |
| 2026-04-28 | 50.91 | 52.60 | 50.75 | 52.15 | +3.329% | 115,049 | +27.804% | |
| 2026-04-27 | 48.75 | 50.48 | 48.75 | 50.47 | +2.874% | 111,700 | +32.059% | |
| 2026-04-24 | 50.30 | 50.48 | 48.85 | 49.06 | -2.813% | 71,315 | +35.854% | |
| 2026-04-23 | 50.29 | 51.13 | 49.80 | 50.48 | +1.488% | 133,329 | +32.032% | |
| 2026-04-22 | 50.17 | 50.39 | 49.59 | 49.74 | -0.699% | 108,913 | +33.997% | |
| 2026-04-21 | 51.66 | 52.14 | 49.90 | 50.09 | -2.473% | 91,794 | +33.060% | |
| 2026-04-20 | 50.02 | 51.99 | 50.02 | 51.36 | -0.658% | 101,172 | +29.770% | |
| 2026-04-17 | 51.00 | 52.25 | 50.86 | 51.70 | +2.437% | 96,884 | +28.917% | |
| 2026-04-16 | 50.32 | 51.25 | 50.24 | 50.47 | -0.395% | 65,640 | +32.059% | |
| 2026-04-15 | 50.99 | 51.16 | 50.50 | 50.67 | -0.938% | 51,272 | +31.537% | |
| 2026-04-14 | 51.25 | 51.50 | 50.70 | 51.15 | -0.273% | 85,795 | +30.303% | |
| 2026-04-13 | 51.09 | 51.61 | 50.10 | 51.29 | +0.137% | 51,833 | +29.947% | |
| 2026-04-10 | 51.85 | 51.85 | 50.67 | 51.22 | -1.234% | 43,057 | +30.125% | |
| 2026-04-09 | 50.80 | 52.18 | 50.66 | 51.86 | +1.706% | 58,804 | +28.519% | |
| 2026-04-08 | 51.24 | 51.54 | 50.15 | 50.99 | +2.534% | 78,777 | +30.712% | |
| 2026-04-07 | 48.79 | 49.79 | 48.55 | 49.73 | +1.822% | 93,375 | +34.024% | |
| 2026-04-06 | 47.97 | 48.96 | 47.76 | 48.84 | +1.750% | 74,523 | +36.466% | |
| 2026-04-02 | 47.46 | 48.19 | 47.00 | 48.00 | -0.104% | 37,252 | +38.854% | |
| 2026-04-01 | 47.96 | 48.50 | 47.55 | 48.05 | +0.376% | 41,501 | +38.710% | |
| 2026-03-31 | 47.98 | 48.37 | 47.49 | 47.87 | +0.631% | 48,251 | +39.231% | |
| 2026-03-30 | 47.35 | 47.76 | 47.08 | 47.57 | +0.677% | 60,972 | +40.109% | |
| 2026-03-27 | 47.10 | 47.62 | 46.74 | 47.25 | -0.421% | 68,203 | +41.058% | |
| 2026-03-26 | 46.93 | 47.82 | 46.86 | 47.45 | +0.530% | 53,962 | +40.464% | |
| 2026-03-25 | 47.27 | 47.45 | 46.82 | 47.20 | +0.234% | 76,419 | +41.208% | |
| 2026-03-24 | 46.77 | 47.53 | 46.21 | 47.09 | -0.339% | 63,900 | +41.537% | |
| 2026-03-23 | 47.13 | 47.77 | 46.79 | 47.25 | +2.717% | 67,934 | +41.058% | |
| 2026-03-20 | 46.00 | 46.63 | 45.31 | 46.00 | -0.033% | 126,604 | +44.891% | |
| 2026-03-19 | 45.09 | 46.56 | 45.00 | 46.02 | +1.601% | 76,575 | +44.844% | |
| 2026-03-18 | 46.09 | 46.15 | 44.62 | 45.29 | -2.139% | 52,397 | +47.163% | |
| 2026-03-17 | 47.53 | 47.84 | 46.12 | 46.28 | -2.507% | 63,246 | +44.015% | |
| 2026-03-16 | 46.85 | 47.58 | 46.24 | 47.47 | +2.130% | 55,184 | +40.404% | |
| 2026-03-13 | 46.85 | 46.85 | 45.97 | 46.48 | -0.107% | 31,975 | +43.395% | |
| 2026-03-12 | 46.06 | 46.74 | 45.74 | 46.53 | -0.725% | 71,931 | +43.241% | |
| 2026-03-11 | 46.98 | 47.40 | 46.37 | 46.87 | -1.222% | 38,316 | +42.202% | |
| 2026-03-10 | 46.93 | 48.38 | 46.24 | 47.45 | +0.572% | 64,694 | +40.464% | |
| 2026-03-09 | 46.70 | 47.50 | 45.89 | 47.18 | -0.674% | 45,192 | +41.267% | |
| 2026-03-06 | 47.83 | 47.83 | 46.29 | 47.50 | -2.923% | 69,479 | +40.316% | |
| 2026-03-05 | 50.07 | 50.23 | 48.10 | 48.93 | -3.109% | 51,823 | +36.215% | |
| 2026-03-04 | 50.46 | 51.29 | 50.17 | 50.50 | +0.859% | 27,098 | +31.980% | |
| 2026-03-03 | 49.77 | 50.63 | 49.21 | 50.07 | -0.891% | 19,416 | +33.114% | |
| 2026-03-02 | 49.84 | 50.93 | 49.84 | 50.52 | +0.238% | 33,631 | +31.928% | |
| 2026-02-27 | 51.16 | 51.21 | 49.52 | 50.40 | -2.231% | 59,819 | +32.242% | Div $0.380 |
| 2026-02-26 | 50.87 | 52.02 | 50.15 | 51.55 | +0.743% | 37,476 | +29.292% | |
| 2026-02-25 | 50.16 | 51.34 | 49.36 | 51.17 | +3.562% | 44,148 | +30.252% | |
| 2026-02-24 | 50.22 | 50.27 | 48.80 | 49.41 | -0.604% | 32,359 | +34.892% | |
| 2026-02-23 | 52.00 | 52.53 | 49.43 | 49.71 | -4.035% | 24,717 | +34.078% | |
| 2026-02-20 | 51.00 | 52.00 | 50.70 | 51.80 | +0.427% | 46,217 | +28.668% | |
| 2026-02-19 | 51.82 | 51.97 | 50.97 | 51.58 | -0.712% | 28,837 | +29.217% | |
| 2026-02-18 | 53.06 | 53.84 | 51.51 | 51.95 | -2.313% | 33,824 | +28.296% | |
| 2026-02-17 | 52.12 | 53.52 | 52.12 | 53.18 | +1.199% | 18,545 | +25.329% | |
| 2026-02-13 | 51.91 | 52.96 | 51.80 | 52.55 | +0.478% | 32,458 | +26.832% | |
| 2026-02-12 | 53.18 | 53.18 | 51.62 | 52.30 | -0.740% | 51,621 | +27.438% | |
| 2026-02-11 | 52.62 | 53.80 | 51.65 | 52.69 | +1.035% | 50,280 | +26.495% | |
| 2026-02-10 | 52.15 | 52.47 | 51.18 | 52.15 | -0.210% | 28,322 | +27.804% | |
| 2026-02-09 | 52.31 | 52.94 | 51.86 | 52.26 | -0.957% | 41,582 | +27.535% | |
| 2026-02-06 | 53.38 | 53.89 | 52.23 | 52.77 | +0.009% | 32,449 | +26.315% | |
| 2026-02-05 | 53.45 | 53.76 | 52.34 | 52.76 | -0.752% | 26,934 | +26.327% | |
| 2026-02-04 | 52.55 | 53.30 | 52.48 | 53.16 | +1.839% | 32,169 | +25.376% | |
| 2026-02-03 | 51.43 | 52.55 | 51.00 | 52.20 | +1.379% | 44,194 | +27.682% | |
| 2026-02-02 | 50.38 | 51.68 | 50.38 | 51.49 | +1.920% | 39,149 | +29.443% | |
| 2026-01-30 | 49.94 | 50.76 | 49.11 | 50.52 | +1.568% | 31,673 | +31.928% | |
| 2026-01-29 | 49.03 | 49.97 | 48.65 | 49.74 | +2.599% | 42,686 | +33.997% | |
| 2026-01-28 | 49.75 | 49.75 | 48.22 | 48.48 | -0.574% | 56,547 | +37.479% | |
| 2026-01-27 | 48.00 | 48.84 | 48.00 | 48.76 | +0.827% | 32,386 | +36.690% | |
| 2026-01-26 | 49.01 | 49.37 | 48.36 | 48.36 | -1.367% | 29,179 | +37.821% | |
| 2026-01-23 | 50.36 | 50.86 | 48.46 | 49.03 | -3.579% | 21,037 | +35.937% | |
| 2026-01-22 | 50.85 | 50.89 | 50.15 | 50.85 | +0.276% | 27,892 | +31.072% | |
| 2026-01-21 | 48.58 | 50.73 | 48.28 | 50.71 | +3.723% | 27,773 | +31.434% | |
| 2026-01-20 | 48.85 | 49.25 | 48.50 | 48.89 | -1.032% | 23,382 | +36.326% | |
| 2026-01-16 | 49.57 | 50.05 | 48.59 | 49.40 | -0.483% | 33,247 | +34.919% | |
| 2026-01-15 | 48.65 | 50.00 | 47.40 | 49.64 | +1.847% | 30,492 | +34.267% | |
| 2026-01-14 | 47.86 | 49.20 | 47.86 | 48.74 | +1.036% | 26,552 | +36.746% | |
| 2026-01-13 | 47.87 | 48.24 | 47.27 | 48.24 | +0.458% | 38,952 | +38.163% | |
| 2026-01-12 | 48.60 | 48.67 | 47.71 | 48.02 | -0.641% | 24,293 | +38.796% | |
| 2026-01-09 | 48.53 | 48.94 | 48.06 | 48.33 | -0.678% | 22,076 | +37.906% | |
| 2026-01-08 | 47.25 | 48.87 | 47.25 | 48.66 | +2.205% | 29,280 | +36.971% | |
| 2026-01-07 | 48.60 | 48.60 | 47.30 | 47.61 | -1.632% | 18,280 | +39.992% | |
| 2026-01-06 | 48.04 | 48.44 | 47.45 | 48.40 | -0.062% | 28,110 | +37.707% | |
| 2026-01-05 | 47.17 | 49.10 | 47.17 | 48.43 | +2.497% | 27,761 | +37.621% | |
| 2026-01-02 | 47.57 | 48.44 | 46.86 | 47.25 | -2.275% | 25,512 | +41.058% | |
| 2025-12-31 | 48.67 | 48.67 | 47.82 | 48.35 | -0.103% | 20,416 | +37.849% | |
| 2025-12-30 | 49.34 | 49.34 | 48.37 | 48.40 | -1.526% | 12,291 | +37.707% | |
| 2025-12-29 | 49.52 | 49.67 | 48.93 | 49.15 | -0.506% | 16,728 | +35.605% | |
| 2025-12-26 | 49.83 | 49.83 | 48.87 | 49.40 | -0.624% | 12,339 | +34.919% | |
| 2025-12-24 | 49.83 | 50.10 | 49.55 | 49.71 | 0.000% | 14,349 | +34.078% | |
| 2025-12-23 | 50.07 | 50.51 | 49.47 | 49.71 | -1.584% | 18,391 | +34.078% | |
| 2025-12-22 | 51.46 | 52.25 | 50.14 | 50.51 | -2.055% | 30,760 | +31.954% | |
| 2025-12-19 | 52.81 | 52.81 | 51.15 | 51.57 | -2.477% | 44,905 | +29.242% | |
| 2025-12-18 | 53.00 | 53.41 | 51.96 | 52.88 | +0.057% | 37,928 | +26.040% | |
| 2025-12-17 | 52.80 | 53.00 | 52.36 | 52.85 | +0.647% | 36,586 | +26.112% | |
| 2025-12-16 | 52.79 | 53.00 | 51.99 | 52.51 | -0.190% | 30,478 | +26.928% | |
| 2025-12-15 | 52.02 | 52.99 | 51.91 | 52.61 | +1.839% | 33,925 | +26.687% | |
| 2025-12-12 | 51.93 | 52.26 | 51.40 | 51.66 | +0.136% | 35,677 | +29.017% | |
| 2025-12-11 | 50.99 | 51.87 | 50.61 | 51.59 | +0.959% | 33,541 | +29.192% | |
| 2025-12-10 | 50.44 | 51.44 | 50.05 | 51.10 | +0.849% | 65,105 | +30.431% | |
| 2025-12-09 | 49.58 | 51.37 | 49.58 | 50.67 | +2.075% | 31,079 | +31.537% | |
| 2025-12-08 | 49.52 | 49.78 | 49.37 | 49.64 | +0.976% | 12,588 | +34.267% | |
| 2025-12-05 | 48.50 | 49.19 | 48.50 | 49.16 | -0.566% | 19,060 | +35.578% | |
| 2025-12-04 | 49.64 | 49.85 | 48.83 | 49.44 | -0.020% | 29,390 | +34.810% | |
| 2025-12-03 | 48.63 | 49.48 | 48.60 | 49.45 | +2.381% | 22,253 | +34.783% | |
| 2025-12-02 | 48.17 | 48.48 | 48.03 | 48.30 | +0.793% | 17,064 | +37.992% | |
| 2025-12-01 | 47.83 | 48.95 | 47.34 | 47.92 | -0.992% | 9,498 | +39.086% | Div $0.380 |
| 2025-11-28 | 48.55 | 48.78 | 48.14 | 48.40 | -1.224% | 7,877 | +37.707% | |
| 2025-11-26 | 48.75 | 49.39 | 48.02 | 49.00 | -0.082% | 32,355 | +36.020% | |
| 2025-11-25 | 48.62 | 49.72 | 47.77 | 49.04 | +1.827% | 24,078 | +35.909% | |
| 2025-11-24 | 48.31 | 48.42 | 47.50 | 48.16 | -0.926% | 15,248 | +38.393% | |
| 2025-11-21 | 47.17 | 48.90 | 47.00 | 48.61 | +3.009% | 36,424 | +37.112% | |
| 2025-11-20 | 46.82 | 47.41 | 46.75 | 47.19 | +2.088% | 18,961 | +41.238% | |
| 2025-11-19 | 46.51 | 47.20 | 45.79 | 46.23 | -1.038% | 24,681 | +44.186% | |
| 2025-11-18 | 45.64 | 46.71 | 45.64 | 46.71 | +1.831% | 16,901 | +42.689% | |
| 2025-11-17 | 47.53 | 47.53 | 45.87 | 45.87 | -3.064% | 15,473 | +45.302% | |
| 2025-11-14 | 47.33 | 47.74 | 47.00 | 47.32 | -1.170% | 21,554 | +40.850% | |
| 2025-11-13 | 44.82 | 48.20 | 44.82 | 47.88 | +0.042% | 24,243 | +39.202% | |
| 2025-11-12 | 48.01 | 48.53 | 47.84 | 47.86 | -0.952% | 17,461 | +39.260% | |
| 2025-11-11 | 47.98 | 48.54 | 47.51 | 48.32 | +0.898% | 21,958 | +37.935% | |
| 2025-11-10 | 46.90 | 47.90 | 46.61 | 47.89 | +1.937% | 16,759 | +39.173% | |
| 2025-11-07 | 46.47 | 47.29 | 46.47 | 46.98 | +0.600% | 22,655 | +41.869% | |
| 2025-11-06 | 46.80 | 46.99 | 46.19 | 46.70 | -0.448% | 16,017 | +42.719% | |
| 2025-11-05 | 46.00 | 47.00 | 42.60 | 46.91 | +2.357% | 29,735 | +42.081% | |
| 2025-11-04 | 45.18 | 45.97 | 45.12 | 45.83 | +1.036% | 15,732 | +45.429% | |
| 2025-11-03 | 45.53 | 45.67 | 45.18 | 45.36 | +0.398% | 17,531 | +46.936% | |
| 2025-10-31 | 44.68 | 45.35 | 44.37 | 45.18 | +0.467% | 17,431 | +47.521% | |
| 2025-10-30 | 44.01 | 44.97 | 43.85 | 44.97 | +1.973% | 12,260 | +48.210% | |
| 2025-10-29 | 44.06 | 45.27 | 43.34 | 44.10 | -0.586% | 30,262 | +51.134% | |
| 2025-10-28 | 44.55 | 45.19 | 44.13 | 44.36 | -0.449% | 12,377 | +50.248% | |
| 2025-10-27 | 45.33 | 45.45 | 44.48 | 44.56 | -1.699% | 14,111 | +49.574% | |
| 2025-10-24 | 45.78 | 46.00 | 45.18 | 45.33 | -0.961% | 15,646 | +47.033% | |
| 2025-10-23 | 44.86 | 46.00 | 44.86 | 45.77 | +3.109% | 37,667 | +45.619% | |
| 2025-10-22 | 43.77 | 44.63 | 43.63 | 44.39 | +1.882% | 22,953 | +50.146% | |
| 2025-10-21 | 44.07 | 44.18 | 43.42 | 43.57 | -1.626% | 20,006 | +52.972% | |
| 2025-10-20 | 43.05 | 44.29 | 43.05 | 44.29 | +2.452% | 19,411 | +50.485% | |
| 2025-10-17 | 43.20 | 43.90 | 43.00 | 43.23 | +0.628% | 23,819 | +54.175% | |
| 2025-10-16 | 43.52 | 43.74 | 42.81 | 42.96 | -2.805% | 31,953 | +55.144% | |
| 2025-10-15 | 44.64 | 44.64 | 44.10 | 44.20 | -0.897% | 15,778 | +50.792% | |
| 2025-10-14 | 43.20 | 44.70 | 43.20 | 44.60 | +2.036% | 21,198 | +49.439% | |
| 2025-10-13 | 43.25 | 43.91 | 42.99 | 43.71 | +2.799% | 22,427 | +52.482% | |
| 2025-10-10 | 43.57 | 43.84 | 42.52 | 42.52 | -2.611% | 23,033 | +56.750% | |
| 2025-10-09 | 43.61 | 43.78 | 43.25 | 43.66 | -0.320% | 9,309 | +52.657% | |
| 2025-10-08 | 43.50 | 43.94 | 43.35 | 43.80 | +0.643% | 14,656 | +52.169% | |
| 2025-10-07 | 43.66 | 43.91 | 43.49 | 43.52 | -1.046% | 21,416 | +53.148% | |
| 2025-10-06 | 43.96 | 43.98 | 43.66 | 43.98 | +0.526% | 14,357 | +51.546% | |
| 2025-10-03 | 43.39 | 44.04 | 43.39 | 43.75 | +1.367% | 11,740 | +52.343% | |
| 2025-10-02 | 43.44 | 43.50 | 42.98 | 43.16 | -0.804% | 20,604 | +54.425% | |
| 2025-10-01 | 43.81 | 43.82 | 43.51 | 43.51 | -1.203% | 18,613 | +53.183% | |
| 2025-09-30 | 43.51 | 44.24 | 43.50 | 44.04 | +0.778% | 15,324 | +51.340% | |
| 2025-09-29 | 44.73 | 44.73 | 43.50 | 43.70 | -2.171% | 14,668 | +52.517% | |
| 2025-09-26 | 44.65 | 44.78 | 44.59 | 44.67 | +0.314% | 9,298 | +49.205% | |
| 2025-09-25 | 44.34 | 44.78 | 44.00 | 44.53 | 0.000% | 19,246 | +49.674% | |
| 2025-09-24 | 44.51 | 44.76 | 44.45 | 44.53 | +0.383% | 11,701 | +49.674% | |
| 2025-09-23 | 44.74 | 44.74 | 44.14 | 44.36 | -0.538% | 12,833 | +50.248% | |
| 2025-09-22 | 44.66 | 44.86 | 44.23 | 44.60 | -1.240% | 16,856 | +49.439% | |
| 2025-09-19 | 45.99 | 45.99 | 44.56 | 45.16 | -1.869% | 65,378 | +47.586% | |
| 2025-09-18 | 45.47 | 46.30 | 44.90 | 46.02 | +2.017% | 22,482 | +44.828% | |
| 2025-09-17 | 45.03 | 46.13 | 44.88 | 45.11 | +2.128% | 24,976 | +47.750% | |
| 2025-09-16 | 45.11 | 45.11 | 44.12 | 44.17 | -1.340% | 13,975 | +50.894% | |
| 2025-09-15 | 45.00 | 46.00 | 44.70 | 44.77 | -0.400% | 12,214 | +48.872% | |
| 2025-09-12 | 45.30 | 45.30 | 44.67 | 44.95 | -0.531% | 12,428 | +48.276% | |
| 2025-09-11 | 44.67 | 45.47 | 44.67 | 45.19 | +0.713% | 12,560 | +47.488% | |
| 2025-09-10 | 44.47 | 45.01 | 44.20 | 44.87 | +0.809% | 11,385 | +48.540% | |
| 2025-09-09 | 44.55 | 44.73 | 44.49 | 44.51 | -1.483% | 10,506 | +49.742% | |
| 2025-09-08 | 44.91 | 45.18 | 44.72 | 45.18 | +0.601% | 11,074 | +47.521% | |
| 2025-09-05 | 45.75 | 45.75 | 44.75 | 44.91 | -1.297% | 16,333 | +48.408% | |
| 2025-09-04 | 45.24 | 45.50 | 45.01 | 45.50 | +1.381% | 9,911 | +46.484% | |
| 2025-09-03 | 44.52 | 45.04 | 44.49 | 44.88 | +0.145% | 24,248 | +48.507% | |
| 2025-09-02 | 44.34 | 45.04 | 43.81 | 44.81 | -1.114% | 50,153 | +48.723% | |
| 2025-08-29 | 45.94 | 45.94 | 45.08 | 45.32 | -1.628% | 15,113 | +47.065% | Div $0.340 |
| 2025-08-28 | 46.20 | 46.20 | 45.73 | 46.07 | +0.043% | 7,548 | +44.671% | |
| 2025-08-27 | 46.66 | 46.68 | 45.94 | 46.05 | -1.074% | 17,507 | +44.734% | |
| 2025-08-26 | 45.89 | 46.70 | 45.84 | 46.55 | +1.196% | 16,064 | +43.179% | |
| 2025-08-25 | 46.22 | 46.53 | 45.98 | 46.00 | -1.266% | 10,536 | +44.891% | |
| 2025-08-22 | 44.48 | 46.84 | 44.39 | 46.59 | +5.646% | 43,443 | +43.056% | |
| 2025-08-21 | 44.14 | 46.24 | 42.63 | 44.10 | -1.298% | 65,290 | +51.134% | |
| 2025-08-20 | 44.23 | 44.68 | 44.23 | 44.68 | +0.744% | 12,378 | +49.172% | |
| 2025-08-19 | 43.97 | 44.64 | 43.52 | 44.35 | +0.544% | 10,868 | +50.282% | |
| 2025-08-18 | 43.98 | 44.38 | 43.84 | 44.11 | 0.000% | 9,613 | +51.100% | |
| 2025-08-15 | 45.36 | 45.55 | 44.01 | 44.11 | -2.238% | 15,240 | +51.100% | |
| 2025-08-14 | 44.85 | 45.27 | 44.85 | 45.12 | -0.331% | 13,708 | +47.717% | |
| 2025-08-13 | 44.75 | 45.59 | 44.75 | 45.27 | +1.571% | 31,145 | +47.228% | |
| 2025-08-12 | 43.48 | 44.74 | 43.32 | 44.57 | +3.219% | 27,802 | +49.540% | |
| 2025-08-11 | 42.37 | 43.33 | 42.10 | 43.18 | +1.768% | 16,520 | +54.354% | |
| 2025-08-08 | 42.52 | 42.63 | 42.22 | 42.43 | +1.217% | 9,211 | +57.082% | |
| 2025-08-07 | 41.75 | 42.09 | 41.33 | 41.92 | +0.407% | 27,531 | +58.993% | |
| 2025-08-06 | 41.77 | 41.98 | 41.24 | 41.75 | -0.191% | 9,990 | +59.641% | |
| 2025-08-05 | 41.81 | 42.02 | 41.06 | 41.83 | -0.286% | 16,796 | +59.335% | |
| 2025-08-04 | 41.29 | 42.24 | 41.29 | 41.95 | +1.500% | 20,220 | +58.880% | |
| 2025-08-01 | 41.83 | 41.83 | 40.80 | 41.33 | -1.829% | 22,682 | +61.263% | |
| 2025-07-31 | 42.04 | 42.49 | 41.81 | 42.10 | -0.848% | 27,567 | +58.314% | |
| 2025-07-30 | 43.43 | 43.55 | 42.25 | 42.46 | -1.645% | 25,122 | +56.971% | |
| 2025-07-29 | 43.78 | 44.05 | 43.13 | 43.17 | -0.438% | 21,471 | +54.390% | |
| 2025-07-28 | 42.56 | 43.47 | 42.56 | 43.36 | +1.522% | 16,031 | +53.713% | |
| 2025-07-25 | 42.43 | 42.99 | 42.05 | 42.71 | +0.094% | 26,912 | +56.052% | |
| 2025-07-24 | 42.25 | 43.06 | 42.15 | 42.67 | -0.791% | 25,090 | +56.199% | |
| 2025-07-23 | 43.69 | 43.69 | 42.81 | 43.01 | -0.070% | 19,211 | +54.964% | |
| 2025-07-22 | 43.26 | 43.77 | 42.99 | 43.04 | -0.738% | 19,688 | +54.856% | |
| 2025-07-21 | 43.13 | 43.63 | 43.13 | 43.36 | +0.767% | 16,375 | +53.713% | |
| 2025-07-18 | 43.87 | 43.98 | 43.01 | 43.03 | -1.012% | 21,791 | +54.892% | |
| 2025-07-17 | 43.34 | 43.67 | 43.26 | 43.47 | +0.882% | 20,588 | +53.324% | |
| 2025-07-16 | 42.35 | 43.27 | 42.23 | 43.09 | +1.747% | 26,836 | +54.676% | |
| 2025-07-15 | 43.41 | 43.41 | 42.31 | 42.35 | -3.067% | 26,571 | +57.379% | |
| 2025-07-14 | 43.04 | 43.70 | 42.58 | 43.69 | +1.984% | 12,462 | +52.552% | |
| 2025-07-11 | 43.78 | 43.78 | 42.84 | 42.84 | -2.989% | 14,985 | +55.579% | |
| 2025-07-10 | 44.39 | 44.46 | 44.16 | 44.16 | +0.227% | 15,828 | +50.928% | |
| 2025-07-09 | 44.48 | 44.48 | 43.87 | 44.06 | +0.205% | 17,364 | +51.271% | |
| 2025-07-08 | 44.61 | 44.61 | 43.95 | 43.97 | +0.159% | 18,725 | +51.581% | |
| 2025-07-07 | 44.91 | 44.97 | 43.72 | 43.90 | -1.746% | 27,250 | +51.822% | |
| 2025-07-03 | 44.50 | 45.09 | 44.21 | 44.68 | +1.017% | 17,979 | +49.172% | |
| 2025-07-02 | 43.09 | 44.49 | 43.09 | 44.23 | +1.167% | 20,230 | +50.690% | |
| 2025-07-01 | 43.05 | 44.53 | 42.94 | 43.72 | +2.054% | 22,027 | +52.447% | |
| 2025-06-30 | 43.06 | 43.61 | 42.67 | 42.84 | -0.372% | 36,461 | +55.579% | |
| 2025-06-27 | 42.97 | 43.49 | 42.38 | 43.00 | +0.070% | 262,854 | +55.000% | |
| 2025-06-26 | 41.65 | 42.97 | 41.65 | 42.97 | +2.898% | 27,452 | +55.108% | |
| 2025-06-25 | 41.91 | 42.18 | 41.65 | 41.76 | -0.619% | 19,857 | +59.602% | |
| 2025-06-24 | 42.39 | 42.81 | 41.75 | 42.02 | 0.000% | 33,185 | +58.615% | |
| 2025-06-23 | 41.18 | 42.10 | 40.71 | 42.02 | +1.768% | 36,309 | +58.615% | |
| 2025-06-20 | 41.42 | 41.83 | 41.05 | 41.29 | +0.438% | 37,466 | +61.419% | |
| 2025-06-18 | 40.67 | 41.67 | 40.50 | 41.11 | +2.035% | 28,684 | +62.126% | |
| 2025-06-17 | 40.15 | 40.87 | 40.15 | 40.29 | -0.641% | 19,711 | +65.426% | |
| 2025-06-16 | 41.69 | 41.69 | 40.40 | 40.55 | -1.362% | 24,675 | +64.365% | |
| 2025-06-13 | 41.50 | 41.88 | 40.91 | 41.11 | -2.026% | 21,978 | +62.126% | |
| 2025-06-12 | 42.49 | 42.97 | 41.48 | 41.96 | -1.061% | 21,662 | +58.842% | |
| 2025-06-11 | 42.93 | 43.00 | 42.09 | 42.41 | -1.096% | 27,235 | +57.156% | |
| 2025-06-10 | 41.56 | 42.88 | 41.41 | 42.88 | +3.251% | 26,647 | +55.434% | |
| 2025-06-09 | 41.65 | 42.00 | 41.14 | 41.53 | -0.288% | 53,577 | +60.486% | |
| 2025-06-06 | 41.39 | 41.66 | 41.12 | 41.65 | +2.158% | 18,467 | +60.024% | |
| 2025-06-05 | 40.70 | 40.92 | 40.38 | 40.77 | -0.293% | 23,904 | +63.478% | |
| 2025-06-04 | 40.92 | 41.23 | 40.67 | 40.89 | -1.659% | 15,737 | +62.998% | |
| 2025-06-03 | 40.82 | 41.95 | 40.82 | 41.58 | +1.340% | 13,081 | +60.293% | |
| 2025-06-02 | 41.08 | 41.33 | 40.85 | 41.03 | -1.299% | 16,506 | +62.442% | |
| 2025-05-30 | 41.74 | 42.18 | 41.50 | 41.57 | -2.073% | 17,395 | +60.332% | Div $0.340 |
| 2025-05-29 | 42.67 | 42.74 | 41.50 | 42.45 | +1.970% | 16,358 | +57.008% | |
| 2025-05-28 | 42.51 | 42.51 | 41.23 | 41.63 | -1.514% | 29,989 | +60.101% | |
| 2025-05-27 | 42.32 | 42.90 | 42.25 | 42.27 | +0.691% | 19,910 | +57.677% | |
| 2025-05-23 | 41.67 | 42.23 | 41.67 | 41.98 | -1.177% | 26,923 | +58.766% | |
| 2025-05-22 | 41.81 | 43.07 | 41.81 | 42.48 | 0.000% | 18,385 | +56.897% |