AROW
Arrow Financial Corp
stockNASDAQ
At CloseNov 13, 2026 3:59:57 PM EST
38.64USD-0.103%(-0.04)58,091
After-hoursNov 13, 2026 4:00:30 PM EST
38.62USD-0.052%(-0.02)
AROW Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 38.87 | 38.87 | 37.91 | 38.62 | -0.155% | 58,091 | 0.000% | |
| 2026-11-12 | 38.67 | 38.83 | 38.23 | 38.68 | +0.155% | 74,166 | -0.155% | |
| 2026-11-11 | 38.72 | 38.87 | 38.33 | 38.62 | -0.155% | 66,805 | 0.000% | |
| 2026-11-10 | 38.87 | 39.02 | 38.30 | 38.68 | -1.099% | 54,492 | -0.155% | Div $0.300 |
| 2026-11-09 | 38.90 | 39.35 | 38.27 | 39.11 | +1.664% | 65,682 | -1.253% | |
| 2026-11-06 | 38.56 | 39.24 | 38.28 | 38.47 | -0.363% | 54,967 | +0.390% | |
| 2026-11-05 | 40.02 | 40.39 | 38.46 | 38.61 | -2.352% | 98,604 | +0.026% | |
| 2026-11-04 | 39.37 | 40.02 | 39.27 | 39.54 | +2.329% | 90,839 | -2.327% | |
| 2026-11-03 | 39.01 | 39.34 | 38.38 | 38.64 | -1.579% | 99,192 | -0.052% | |
| 2026-11-02 | 38.51 | 39.34 | 38.30 | 39.26 | +2.346% | 91,940 | -1.630% | |
| 2026-10-30 | 39.09 | 39.18 | 38.06 | 38.36 | -0.789% | 73,518 | +0.678% | |
| 2026-10-29 | 38.78 | 39.20 | 38.36 | 38.66 | +1.670% | 80,570 | -0.116% | |
| 2026-10-28 | 38.55 | 38.55 | 37.69 | 38.03 | -1.067% | 64,499 | +1.551% | |
| 2026-10-27 | 38.74 | 38.76 | 37.33 | 38.44 | -0.363% | 68,179 | +0.468% | |
| 2026-10-26 | 38.49 | 39.07 | 38.47 | 38.58 | +0.547% | 71,509 | +0.104% | |
| 2026-10-23 | 38.01 | 38.50 | 37.40 | 38.37 | +0.577% | 63,912 | +0.652% | |
| 2026-10-22 | 37.25 | 38.33 | 37.23 | 38.15 | +2.581% | 65,215 | +1.232% | |
| 2026-10-21 | 37.57 | 37.57 | 36.70 | 37.19 | -0.800% | 57,605 | +3.845% | |
| 2026-10-20 | 36.98 | 37.88 | 36.98 | 37.49 | +1.764% | 67,046 | +3.014% | |
| 2026-10-19 | 36.91 | 37.13 | 36.65 | 36.84 | -0.027% | 84,838 | +4.832% | |
| 2026-10-16 | 36.90 | 37.39 | 36.72 | 36.85 | +0.136% | 59,906 | +4.803% | |
| 2026-10-15 | 36.51 | 36.97 | 36.40 | 36.80 | +1.714% | 65,508 | +4.946% | |
| 2026-10-14 | 36.10 | 36.58 | 35.66 | 36.18 | -1.093% | 68,949 | +6.744% | |
| 2026-10-13 | 36.84 | 36.91 | 36.35 | 36.58 | -0.300% | 49,679 | +5.577% | |
| 2026-10-12 | 36.32 | 37.07 | 36.32 | 36.69 | +0.852% | 74,695 | +5.260% | |
| 2026-10-09 | 36.88 | 37.11 | 36.37 | 36.38 | -1.755% | 70,464 | +6.157% | |
| 2026-10-08 | 36.53 | 37.28 | 36.35 | 37.03 | +1.175% | 68,525 | +4.294% | |
| 2026-10-07 | 36.86 | 36.97 | 36.32 | 36.60 | -1.613% | 50,792 | +5.519% | |
| 2026-10-06 | 37.49 | 37.70 | 37.06 | 37.20 | -0.482% | 54,047 | +3.817% | |
| 2026-10-05 | 37.73 | 37.86 | 37.31 | 37.38 | -1.085% | 63,490 | +3.317% | |
| 2026-10-02 | 37.63 | 37.93 | 37.39 | 37.79 | +1.395% | 59,606 | +2.196% | |
| 2026-10-01 | 36.77 | 37.34 | 36.20 | 37.27 | +1.140% | 97,209 | +3.622% | |
| 2026-09-30 | 37.42 | 37.42 | 36.70 | 36.85 | -1.233% | 79,020 | +4.803% | |
| 2026-09-29 | 37.64 | 38.03 | 36.90 | 37.31 | -1.270% | 77,558 | +3.511% | |
| 2026-09-28 | 37.60 | 37.82 | 37.34 | 37.79 | +0.372% | 134,141 | +2.196% | |
| 2026-09-25 | 37.34 | 37.77 | 37.26 | 37.65 | +0.857% | 65,420 | +2.576% | |
| 2026-09-24 | 37.02 | 37.42 | 36.86 | 37.33 | +0.974% | 72,725 | +3.456% | |
| 2026-09-23 | 37.29 | 37.30 | 36.90 | 36.97 | -1.308% | 56,922 | +4.463% | |
| 2026-09-22 | 37.92 | 38.07 | 37.28 | 37.46 | -0.505% | 67,158 | +3.097% | |
| 2026-09-21 | 37.91 | 38.16 | 37.62 | 37.65 | -0.712% | 90,978 | +2.576% | |
| 2026-09-18 | 37.86 | 38.03 | 37.22 | 37.92 | -0.525% | 277,213 | +1.846% | |
| 2026-09-17 | 38.60 | 38.90 | 37.85 | 38.12 | -0.314% | 53,373 | +1.312% | |
| 2026-09-16 | 38.88 | 39.06 | 37.66 | 38.24 | -1.469% | 101,538 | +0.994% | |
| 2026-09-15 | 39.13 | 39.61 | 38.72 | 38.81 | -0.308% | 58,211 | -0.490% | |
| 2026-09-14 | 38.95 | 39.55 | 38.91 | 38.93 | -0.562% | 76,363 | -0.796% | |
| 2026-09-11 | 39.55 | 39.75 | 38.86 | 39.15 | +0.205% | 55,348 | -1.354% | |
| 2026-09-10 | 38.64 | 39.11 | 38.30 | 39.07 | +1.034% | 57,547 | -1.152% | |
| 2026-09-09 | 38.91 | 39.19 | 38.31 | 38.67 | -1.074% | 78,666 | -0.129% | |
| 2026-09-08 | 39.42 | 39.97 | 39.06 | 39.09 | -1.213% | 68,296 | -1.202% | |
| 2026-09-04 | 39.18 | 39.80 | 39.03 | 39.57 | +0.304% | 73,824 | -2.401% | |
| 2026-09-03 | 38.99 | 39.88 | 38.85 | 39.45 | +1.623% | 101,019 | -2.104% | |
| 2026-09-02 | 38.17 | 39.11 | 37.85 | 38.82 | +3.825% | 130,565 | -0.515% | |
| 2026-09-01 | 37.64 | 37.93 | 37.23 | 37.39 | -0.927% | 80,228 | +3.290% | |
| 2026-08-31 | 38.01 | 38.19 | 37.59 | 37.74 | -1.101% | 57,797 | +2.332% | |
| 2026-08-28 | 38.35 | 38.57 | 37.81 | 38.16 | -0.366% | 83,718 | +1.205% | |
| 2026-08-27 | 37.92 | 38.30 | 37.46 | 38.30 | +0.657% | 59,902 | +0.836% | |
| 2026-08-26 | 38.28 | 38.31 | 37.92 | 38.05 | -0.340% | 63,764 | +1.498% | |
| 2026-08-25 | 38.42 | 38.42 | 37.93 | 38.18 | -0.417% | 83,991 | +1.152% | |
| 2026-08-24 | 38.49 | 38.90 | 38.22 | 38.34 | -0.364% | 82,359 | +0.730% | |
| 2026-08-21 | 38.55 | 39.07 | 37.92 | 38.48 | +0.391% | 301,690 | +0.364% | |
| 2026-08-20 | 37.98 | 38.43 | 36.95 | 38.33 | +0.393% | 82,453 | +0.757% | |
| 2026-08-19 | 39.21 | 39.40 | 38.08 | 38.18 | -2.052% | 93,684 | +1.152% | |
| 2026-08-18 | 38.96 | 39.05 | 38.66 | 38.98 | +0.309% | 58,800 | -0.924% | |
| 2026-08-17 | 39.25 | 39.43 | 38.77 | 38.86 | -0.994% | 81,908 | -0.618% | |
| 2026-08-14 | 39.15 | 39.49 | 39.07 | 39.25 | +0.512% | 79,711 | -1.605% | |
| 2026-08-13 | 39.26 | 39.77 | 38.89 | 39.05 | -0.204% | 166,823 | -1.101% | |
| 2026-08-12 | 39.17 | 39.45 | 38.47 | 39.13 | +0.462% | 116,522 | -1.303% | |
| 2026-08-11 | 38.61 | 39.36 | 38.59 | 38.95 | +0.051% | 131,121 | -0.847% | Div $0.300 |
| 2026-08-10 | 39.30 | 39.42 | 38.73 | 38.93 | -1.193% | 111,414 | -0.796% | |
| 2026-08-07 | 40.07 | 40.07 | 39.35 | 39.40 | -1.426% | 65,054 | -1.980% | |
| 2026-08-06 | 40.80 | 41.05 | 39.88 | 39.97 | -1.382% | 55,012 | -3.378% | |
| 2026-08-05 | 40.96 | 41.06 | 40.37 | 40.53 | -0.637% | 51,838 | -4.713% | |
| 2026-08-04 | 40.42 | 41.09 | 40.16 | 40.79 | +1.141% | 71,106 | -5.320% | |
| 2026-08-03 | 40.60 | 40.60 | 39.87 | 40.33 | +1.230% | 55,667 | -4.240% | |
| 2026-07-31 | 40.00 | 40.25 | 39.25 | 39.84 | -0.250% | 74,748 | -3.062% | |
| 2026-07-30 | 40.22 | 40.55 | 39.86 | 39.94 | -0.275% | 47,019 | -3.305% | |
| 2026-07-29 | 39.76 | 40.29 | 39.55 | 40.05 | -0.324% | 70,630 | -3.571% | |
| 2026-07-28 | 40.61 | 41.12 | 40.07 | 40.18 | +0.025% | 94,666 | -3.883% | |
| 2026-07-27 | 39.65 | 40.42 | 39.59 | 40.17 | +1.825% | 96,171 | -3.859% | |
| 2026-07-24 | 39.16 | 39.74 | 37.51 | 39.45 | +0.792% | 108,203 | -2.104% | |
| 2026-07-23 | 39.25 | 40.84 | 38.60 | 39.14 | -3.904% | 171,608 | -1.329% | |
| 2026-07-22 | 41.09 | 41.11 | 40.42 | 40.73 | -1.356% | 56,935 | -5.180% | |
| 2026-07-21 | 41.29 | 41.70 | 40.48 | 41.29 | 0.000% | 81,131 | -6.466% | |
| 2026-07-20 | 41.53 | 42.15 | 40.88 | 41.29 | -0.650% | 71,264 | -6.466% | |
| 2026-07-17 | 42.43 | 42.55 | 41.18 | 41.56 | -2.212% | 153,871 | -7.074% | |
| 2026-07-16 | 41.40 | 42.70 | 41.29 | 42.50 | +3.030% | 102,623 | -9.129% | |
| 2026-07-15 | 40.77 | 41.48 | 40.46 | 41.25 | +1.103% | 74,708 | -6.376% | |
| 2026-07-14 | 40.92 | 41.49 | 40.35 | 40.80 | -0.293% | 80,679 | -5.343% | |
| 2026-07-13 | 40.45 | 41.09 | 40.45 | 40.92 | +0.788% | 62,916 | -5.621% | |
| 2026-07-10 | 40.37 | 40.71 | 40.15 | 40.60 | +0.123% | 40,191 | -4.877% | |
| 2026-07-09 | 39.75 | 41.16 | 39.59 | 40.55 | +1.655% | 65,770 | -4.760% | |
| 2026-07-08 | 40.54 | 40.58 | 39.80 | 39.89 | -2.278% | 91,169 | -3.184% | |
| 2026-07-07 | 41.24 | 41.38 | 40.62 | 40.82 | -1.138% | 77,340 | -5.390% | |
| 2026-07-06 | 41.22 | 41.87 | 40.76 | 41.29 | 0.000% | 102,785 | -6.466% | |
| 2026-07-02 | 42.12 | 42.44 | 41.02 | 41.29 | -1.854% | 90,699 | -6.466% | |
| 2026-07-01 | 41.06 | 42.16 | 41.05 | 42.07 | +2.635% | 87,911 | -8.201% | |
| 2026-06-30 | 41.13 | 41.42 | 39.19 | 40.99 | -0.340% | 81,728 | -5.782% | |
| 2026-06-29 | 40.85 | 41.24 | 40.30 | 41.13 | +0.195% | 89,222 | -6.103% | |
| 2026-06-26 | 40.22 | 41.41 | 40.00 | 41.05 | +2.267% | 480,338 | -5.920% | |
| 2026-06-25 | 39.97 | 40.35 | 39.22 | 40.14 | -0.545% | 116,604 | -3.787% | |
| 2026-06-24 | 39.90 | 40.54 | 39.40 | 40.36 | +1.026% | 116,597 | -4.311% | |
| 2026-06-23 | 39.06 | 40.07 | 39.00 | 39.95 | +2.252% | 129,737 | -3.329% | |
| 2026-06-22 | 38.82 | 39.41 | 38.63 | 39.07 | +0.696% | 92,600 | -1.152% | |
| 2026-06-18 | 38.90 | 39.41 | 38.52 | 38.80 | +0.805% | 313,170 | -0.464% | |
| 2026-06-17 | 38.84 | 39.27 | 38.16 | 38.49 | -1.003% | 90,398 | +0.338% | |
| 2026-06-16 | 39.44 | 39.44 | 38.57 | 38.88 | -0.690% | 80,439 | -0.669% | |
| 2026-06-15 | 40.29 | 40.29 | 39.09 | 39.15 | -1.781% | 81,844 | -1.354% | |
| 2026-06-12 | 38.66 | 39.90 | 38.41 | 39.86 | +4.592% | 90,596 | -3.111% | |
| 2026-06-11 | 38.50 | 38.50 | 37.65 | 38.11 | +0.105% | 65,296 | +1.338% | |
| 2026-06-10 | 37.87 | 38.48 | 37.38 | 38.07 | +1.008% | 112,633 | +1.445% | |
| 2026-06-09 | 37.49 | 38.25 | 37.17 | 37.69 | +1.645% | 61,817 | +2.467% | |
| 2026-06-08 | 37.53 | 38.16 | 36.58 | 37.08 | -1.014% | 79,011 | +4.153% | |
| 2026-06-05 | 36.91 | 37.82 | 36.73 | 37.46 | +1.490% | 61,651 | +3.097% | |
| 2026-06-04 | 36.31 | 37.08 | 36.31 | 36.91 | +3.158% | 33,642 | +4.633% | |
| 2026-06-03 | 36.54 | 36.78 | 35.71 | 35.78 | -3.271% | 60,896 | +7.937% | |
| 2026-06-02 | 36.23 | 37.12 | 36.23 | 36.99 | +1.649% | 35,129 | +4.407% | |
| 2026-06-01 | 36.46 | 36.52 | 35.87 | 36.39 | -0.845% | 45,297 | +6.128% | |
| 2026-05-29 | 36.84 | 37.20 | 36.69 | 36.70 | -0.891% | 41,698 | +5.232% | |
| 2026-05-28 | 36.87 | 37.15 | 36.49 | 37.03 | +0.434% | 75,792 | +4.294% | |
| 2026-05-27 | 37.54 | 37.70 | 36.80 | 36.87 | -1.496% | 55,831 | +4.746% | |
| 2026-05-26 | 36.90 | 37.80 | 36.55 | 37.43 | +1.657% | 122,514 | +3.179% | |
| 2026-05-22 | 36.89 | 37.19 | 36.51 | 36.82 | +0.163% | 103,166 | +4.889% | |
| 2026-05-21 | 36.26 | 36.78 | 35.94 | 36.76 | +0.630% | 61,977 | +5.060% | |
| 2026-05-20 | 35.91 | 36.67 | 35.88 | 36.53 | +1.727% | 105,282 | +5.721% | |
| 2026-05-19 | 35.79 | 36.28 | 35.51 | 35.91 | -0.083% | 51,868 | +7.547% | |
| 2026-05-18 | 35.33 | 36.08 | 35.30 | 35.94 | +2.131% | 72,341 | +7.457% | |
| 2026-05-15 | 35.60 | 35.60 | 35.15 | 35.19 | -1.511% | 65,829 | +9.747% | |
| 2026-05-14 | 35.59 | 36.10 | 35.45 | 35.73 | +0.761% | 70,633 | +8.088% | |
| 2026-05-13 | 35.56 | 35.89 | 35.20 | 35.46 | -1.115% | 50,417 | +8.911% | |
| 2026-05-12 | 36.10 | 36.13 | 35.31 | 35.86 | -1.456% | 81,141 | +7.697% | Div $0.300 |
| 2026-05-11 | 37.34 | 37.39 | 36.28 | 36.39 | -2.046% | 94,565 | +6.128% | |
| 2026-05-08 | 37.05 | 37.23 | 36.81 | 37.15 | +0.216% | 61,946 | +3.957% | |
| 2026-05-07 | 37.16 | 37.34 | 36.98 | 37.07 | +0.270% | 52,364 | +4.181% | |
| 2026-05-06 | 37.35 | 37.75 | 36.70 | 36.97 | -0.270% | 84,552 | +4.463% | |
| 2026-05-05 | 36.31 | 37.22 | 36.26 | 37.07 | +2.262% | 41,761 | +4.181% | |
| 2026-05-04 | 36.89 | 37.30 | 36.07 | 36.25 | -2.396% | 87,360 | +6.538% | |
| 2026-05-01 | 36.89 | 37.51 | 36.89 | 37.14 | +0.787% | 61,328 | +3.985% | |
| 2026-04-30 | 36.41 | 37.24 | 36.40 | 36.85 | +2.191% | 54,317 | +4.803% | |
| 2026-04-29 | 36.72 | 36.77 | 35.89 | 36.06 | -2.461% | 63,465 | +7.099% | |
| 2026-04-28 | 36.79 | 37.34 | 36.42 | 36.97 | +1.066% | 56,388 | +4.463% | |
| 2026-04-27 | 35.99 | 36.70 | 35.99 | 36.58 | +1.442% | 70,234 | +5.577% | |
| 2026-04-24 | 36.35 | 36.41 | 35.95 | 36.06 | -1.314% | 80,683 | +7.099% | |
| 2026-04-23 | 36.41 | 36.68 | 36.07 | 36.54 | +0.633% | 53,512 | +5.692% | |
| 2026-04-22 | 36.25 | 37.29 | 36.20 | 36.31 | +0.221% | 108,988 | +6.362% | |
| 2026-04-21 | 37.42 | 37.69 | 36.16 | 36.23 | -2.529% | 92,861 | +6.597% | |
| 2026-04-20 | 37.18 | 37.87 | 37.00 | 37.17 | -0.535% | 100,092 | +3.901% | |
| 2026-04-17 | 36.67 | 38.09 | 36.65 | 37.37 | +2.693% | 134,492 | +3.345% | |
| 2026-04-16 | 36.02 | 36.60 | 36.02 | 36.39 | +0.664% | 111,578 | +6.128% | |
| 2026-04-15 | 36.35 | 36.54 | 35.91 | 36.15 | -0.550% | 80,601 | +6.833% | |
| 2026-04-14 | 36.27 | 36.55 | 35.60 | 36.35 | -0.137% | 122,297 | +6.245% | |
| 2026-04-13 | 36.36 | 36.52 | 36.12 | 36.40 | -0.082% | 79,042 | +6.099% | |
| 2026-04-10 | 36.30 | 36.50 | 35.52 | 36.43 | +0.082% | 75,875 | +6.012% | |
| 2026-04-09 | 35.57 | 36.50 | 35.57 | 36.40 | +1.506% | 275,262 | +6.099% | |
| 2026-04-08 | 35.35 | 35.91 | 35.07 | 35.86 | +2.751% | 142,044 | +7.697% | |
| 2026-04-07 | 34.56 | 34.97 | 34.31 | 34.90 | +0.780% | 90,635 | +10.659% | |
| 2026-04-06 | 34.14 | 34.90 | 33.95 | 34.63 | +1.465% | 76,334 | +11.522% | |
| 2026-04-02 | 33.56 | 34.15 | 33.34 | 34.13 | +0.382% | 73,425 | +13.156% | |
| 2026-04-01 | 33.67 | 34.36 | 33.67 | 34.00 | +1.281% | 48,077 | +13.588% | |
| 2026-03-31 | 33.64 | 33.87 | 33.13 | 33.57 | +0.660% | 116,665 | +15.043% | |
| 2026-03-30 | 33.36 | 33.47 | 32.85 | 33.35 | +0.999% | 122,897 | +15.802% | |
| 2026-03-27 | 33.08 | 33.35 | 32.80 | 33.02 | -0.900% | 61,829 | +16.959% | |
| 2026-03-26 | 32.76 | 33.39 | 32.76 | 33.32 | +0.331% | 43,558 | +15.906% | |
| 2026-03-25 | 33.57 | 33.63 | 32.99 | 33.21 | -0.090% | 95,020 | +16.290% | |
| 2026-03-24 | 32.93 | 33.63 | 32.86 | 33.24 | -0.240% | 74,826 | +16.185% | |
| 2026-03-23 | 32.62 | 33.54 | 32.44 | 33.32 | +3.607% | 144,840 | +15.906% | |
| 2026-03-20 | 32.16 | 32.29 | 31.69 | 32.16 | +0.218% | 135,956 | +20.087% | |
| 2026-03-19 | 31.40 | 32.46 | 31.38 | 32.09 | +1.039% | 85,160 | +20.349% | |
| 2026-03-18 | 32.08 | 32.08 | 31.50 | 31.76 | -1.458% | 54,363 | +21.599% | |
| 2026-03-17 | 32.56 | 32.74 | 32.00 | 32.23 | -0.555% | 104,054 | +19.826% | |
| 2026-03-16 | 32.85 | 32.90 | 32.27 | 32.41 | -0.216% | 54,478 | +19.161% | |
| 2026-03-13 | 32.94 | 32.94 | 32.20 | 32.48 | -0.642% | 94,035 | +18.904% | |
| 2026-03-12 | 32.13 | 32.76 | 31.80 | 32.69 | +0.307% | 72,974 | +18.140% | |
| 2026-03-11 | 32.83 | 33.13 | 32.19 | 32.59 | -1.660% | 78,771 | +18.503% | |
| 2026-03-10 | 32.63 | 33.67 | 32.62 | 33.14 | +0.668% | 138,983 | +16.536% | |
| 2026-03-09 | 32.97 | 33.63 | 32.09 | 32.92 | -1.584% | 125,462 | +17.315% | |
| 2026-03-06 | 32.59 | 33.46 | 32.07 | 33.45 | +1.394% | 123,222 | +15.456% | |
| 2026-03-05 | 33.55 | 33.87 | 32.74 | 32.99 | -2.828% | 196,307 | +17.066% | |
| 2026-03-04 | 33.61 | 34.23 | 33.46 | 33.95 | +1.677% | 173,669 | +13.756% | |
| 2026-03-03 | 32.93 | 33.80 | 32.61 | 33.39 | -0.388% | 124,188 | +15.663% | |
| 2026-03-02 | 33.10 | 34.10 | 33.00 | 33.52 | +0.630% | 72,785 | +15.215% | |
| 2026-02-27 | 33.73 | 33.83 | 32.95 | 33.31 | -2.886% | 91,254 | +15.941% | |
| 2026-02-26 | 34.73 | 34.90 | 33.81 | 34.30 | -0.378% | 92,063 | +12.595% | |
| 2026-02-25 | 33.82 | 34.48 | 33.71 | 34.43 | +2.440% | 66,009 | +12.170% | |
| 2026-02-24 | 33.61 | 34.84 | 33.38 | 33.61 | +0.149% | 48,779 | +14.906% | |
| 2026-02-23 | 35.06 | 35.15 | 33.44 | 33.56 | -4.442% | 61,161 | +15.077% | |
| 2026-02-20 | 34.85 | 35.21 | 34.44 | 35.12 | +1.065% | 89,481 | +9.966% | |
| 2026-02-19 | 34.87 | 34.91 | 34.33 | 34.75 | -0.058% | 81,995 | +11.137% | |
| 2026-02-18 | 34.88 | 35.45 | 34.55 | 34.77 | -0.543% | 120,318 | +11.073% | |
| 2026-02-17 | 34.76 | 35.20 | 34.74 | 34.96 | +0.836% | 66,727 | +10.469% | |
| 2026-02-13 | 34.65 | 35.08 | 34.44 | 34.67 | -0.115% | 41,304 | +11.393% | |
| 2026-02-12 | 35.19 | 35.19 | 34.30 | 34.71 | -0.743% | 92,901 | +11.265% | |
| 2026-02-11 | 35.35 | 35.85 | 34.71 | 34.97 | -1.187% | 72,398 | +10.438% | Div $0.300 |
| 2026-02-10 | 35.57 | 36.08 | 35.16 | 35.39 | -0.729% | 114,158 | +9.127% | |
| 2026-02-09 | 36.17 | 36.37 | 35.63 | 35.65 | -1.110% | 66,069 | +8.331% | |
| 2026-02-06 | 36.24 | 36.44 | 35.72 | 36.05 | +0.755% | 76,248 | +7.129% | |
| 2026-02-05 | 35.81 | 36.41 | 34.82 | 35.78 | -0.334% | 95,588 | +7.937% | |
| 2026-02-04 | 35.68 | 36.40 | 35.68 | 35.90 | +1.298% | 118,574 | +7.577% | |
| 2026-02-03 | 34.63 | 35.63 | 34.63 | 35.44 | +2.339% | 132,008 | +8.973% | |
| 2026-02-02 | 33.97 | 34.92 | 33.65 | 34.63 | +2.425% | 100,404 | +11.522% | |
| 2026-01-30 | 33.04 | 34.02 | 32.75 | 33.81 | +2.068% | 97,929 | +14.227% | |
| 2026-01-29 | 32.63 | 33.48 | 32.63 | 33.13 | +2.143% | 163,119 | +16.589% | |
| 2026-01-28 | 32.54 | 32.96 | 32.14 | 32.43 | -0.613% | 94,238 | +19.087% | |
| 2026-01-27 | 32.57 | 33.05 | 32.45 | 32.63 | -0.031% | 62,419 | +18.357% | |
| 2026-01-26 | 32.63 | 33.12 | 32.36 | 32.64 | -0.153% | 76,680 | +18.321% | |
| 2026-01-23 | 33.67 | 33.80 | 32.62 | 32.69 | -3.455% | 71,382 | +18.140% | |
| 2026-01-22 | 34.01 | 34.57 | 33.60 | 33.86 | -0.353% | 106,679 | +14.058% | |
| 2026-01-21 | 32.74 | 34.00 | 32.74 | 33.98 | +4.844% | 65,148 | +13.655% | |
| 2026-01-20 | 32.30 | 32.67 | 31.46 | 32.41 | -0.796% | 76,444 | +19.161% | |
| 2026-01-16 | 32.78 | 33.50 | 32.38 | 32.67 | -0.336% | 70,213 | +18.212% | |
| 2026-01-15 | 32.05 | 32.99 | 31.85 | 32.78 | +2.118% | 51,610 | +17.816% | |
| 2026-01-14 | 31.73 | 32.33 | 31.54 | 32.10 | +1.262% | 65,318 | +20.312% | |
| 2026-01-13 | 32.01 | 32.13 | 31.69 | 31.70 | -0.968% | 35,686 | +21.830% | |
| 2026-01-12 | 32.03 | 32.38 | 31.84 | 32.01 | -0.990% | 97,456 | +20.650% | |
| 2026-01-09 | 32.76 | 32.88 | 32.30 | 32.33 | -1.613% | 49,989 | +19.456% | |
| 2026-01-08 | 31.67 | 33.03 | 31.67 | 32.86 | +3.106% | 63,757 | +17.529% | |
| 2026-01-07 | 32.07 | 32.20 | 31.53 | 31.87 | -0.500% | 67,106 | +21.180% | |
| 2026-01-06 | 31.81 | 32.23 | 31.66 | 32.03 | -0.094% | 75,282 | +20.574% | |
| 2026-01-05 | 31.30 | 32.51 | 31.30 | 32.06 | +2.428% | 110,522 | +20.462% | |
| 2026-01-02 | 31.42 | 31.59 | 30.76 | 31.30 | -0.318% | 88,739 | +23.387% | |
| 2025-12-31 | 31.59 | 31.59 | 31.32 | 31.40 | -0.444% | 35,739 | +22.994% | |
| 2025-12-30 | 31.43 | 31.88 | 31.14 | 31.54 | -0.158% | 65,839 | +22.448% | |
| 2025-12-29 | 31.51 | 31.77 | 31.31 | 31.59 | +0.381% | 62,226 | +22.254% | |
| 2025-12-26 | 31.50 | 32.07 | 31.41 | 31.47 | -0.506% | 33,481 | +22.720% | |
| 2025-12-24 | 31.61 | 32.18 | 31.23 | 31.63 | -0.472% | 29,151 | +22.099% | |
| 2025-12-23 | 31.58 | 31.88 | 31.45 | 31.78 | +0.841% | 64,820 | +21.523% | |
| 2025-12-22 | 32.03 | 32.20 | 30.97 | 31.52 | -1.300% | 70,871 | +22.545% | |
| 2025-12-19 | 32.80 | 32.93 | 31.79 | 31.93 | -3.037% | 144,920 | +20.952% | |
| 2025-12-18 | 33.14 | 33.44 | 32.89 | 32.93 | -0.544% | 54,621 | +17.279% | |
| 2025-12-17 | 32.99 | 33.56 | 32.92 | 33.11 | +0.060% | 76,688 | +16.641% | |
| 2025-12-16 | 32.65 | 33.26 | 32.27 | 33.09 | +1.597% | 83,050 | +16.712% | |
| 2025-12-15 | 32.32 | 32.99 | 32.02 | 32.57 | +1.149% | 127,518 | +18.575% | |
| 2025-12-12 | 32.25 | 32.35 | 31.50 | 32.20 | +0.031% | 100,221 | +19.938% | |
| 2025-12-11 | 31.64 | 32.33 | 31.00 | 32.19 | +1.738% | 85,598 | +19.975% | |
| 2025-12-10 | 30.88 | 31.78 | 30.54 | 31.64 | +2.229% | 82,888 | +22.061% | |
| 2025-12-09 | 31.59 | 32.00 | 30.83 | 30.95 | -1.964% | 52,657 | +24.782% | |
| 2025-12-08 | 30.50 | 31.72 | 30.38 | 31.57 | +3.271% | 68,499 | +22.331% | |
| 2025-12-05 | 30.86 | 31.00 | 30.14 | 30.57 | -1.132% | 49,964 | +26.333% | |
| 2025-12-04 | 31.16 | 31.49 | 30.55 | 30.92 | -0.834% | 56,158 | +24.903% | |
| 2025-12-03 | 29.92 | 31.47 | 29.80 | 31.18 | +3.588% | 70,810 | +23.861% | |
| 2025-12-02 | 30.41 | 30.76 | 29.89 | 30.10 | -0.215% | 93,836 | +28.306% | |
| 2025-12-01 | 29.77 | 30.91 | 29.11 | 30.16 | +0.050% | 38,893 | +28.029% | |
| 2025-11-28 | 30.44 | 30.58 | 29.62 | 30.15 | -1.115% | 23,213 | +28.093% | |
| 2025-11-26 | 30.58 | 30.95 | 30.00 | 30.49 | -1.103% | 55,752 | +26.664% | |
| 2025-11-25 | 30.21 | 30.96 | 29.81 | 30.83 | +2.596% | 112,251 | +25.268% | |
| 2025-11-24 | 30.34 | 30.40 | 29.80 | 30.05 | -0.891% | 53,670 | +28.519% | |
| 2025-11-21 | 29.30 | 30.52 | 28.98 | 30.32 | +3.587% | 83,272 | +27.375% | |
| 2025-11-20 | 29.87 | 30.14 | 29.12 | 29.27 | -0.712% | 41,614 | +31.944% | |
| 2025-11-19 | 29.12 | 29.61 | 28.92 | 29.48 | +0.993% | 50,068 | +31.004% | |
| 2025-11-18 | 29.44 | 29.73 | 29.00 | 29.19 | -1.218% | 48,893 | +32.306% | |
| 2025-11-17 | 30.53 | 31.20 | 29.49 | 29.55 | -3.840% | 32,419 | +30.694% | |
| 2025-11-14 | 30.83 | 30.96 | 30.20 | 30.73 | -1.158% | 35,226 | +25.675% | |
| 2025-11-13 | 30.26 | 31.34 | 30.23 | 31.09 | +1.601% | 51,190 | +24.220% | |
| 2025-11-12 | 30.64 | 31.27 | 30.19 | 30.60 | -1.227% | 53,529 | +26.209% | Div $0.290 |
| 2025-11-11 | 30.32 | 31.27 | 29.88 | 30.98 | +2.042% | 66,968 | +24.661% | |
| 2025-11-10 | 30.24 | 30.67 | 29.92 | 30.36 | +1.032% | 47,301 | +27.207% | |
| 2025-11-07 | 30.02 | 30.24 | 29.57 | 30.05 | -0.332% | 31,845 | +28.519% | |
| 2025-11-06 | 30.71 | 31.08 | 29.45 | 30.15 | -2.711% | 72,864 | +28.093% | |
| 2025-11-05 | 30.22 | 31.45 | 30.12 | 30.99 | +2.548% | 64,812 | +24.621% | |
| 2025-11-04 | 29.41 | 30.32 | 29.41 | 30.22 | +2.475% | 73,351 | +27.796% | |
| 2025-11-03 | 28.00 | 29.57 | 28.00 | 29.49 | +5.737% | 74,141 | +30.960% | |
| 2025-10-31 | 27.85 | 28.27 | 27.06 | 27.89 | +2.839% | 73,755 | +38.473% | |
| 2025-10-30 | 26.63 | 27.69 | 26.46 | 27.12 | +2.572% | 25,051 | +42.404% | |
| 2025-10-29 | 27.07 | 27.32 | 26.17 | 26.44 | -2.901% | 35,646 | +46.067% | |
| 2025-10-28 | 26.97 | 27.34 | 26.92 | 27.23 | +0.369% | 20,523 | +41.829% | |
| 2025-10-27 | 27.58 | 27.80 | 27.11 | 27.13 | -1.560% | 22,171 | +42.352% | |
| 2025-10-24 | 27.33 | 27.61 | 27.07 | 27.56 | +1.885% | 20,199 | +40.131% | |
| 2025-10-23 | 27.05 | 27.29 | 27.02 | 27.05 | -0.952% | 17,757 | +42.773% | |
| 2025-10-22 | 27.41 | 27.48 | 26.94 | 27.31 | +1.543% | 32,054 | +41.413% | |
| 2025-10-21 | 26.83 | 27.09 | 26.59 | 26.89 | +0.280% | 30,658 | +43.595% | |
| 2025-10-20 | 26.20 | 26.86 | 26.20 | 26.82 | +2.601% | 30,804 | +43.997% | |
| 2025-10-17 | 26.19 | 26.83 | 26.05 | 26.14 | +0.345% | 42,109 | +47.743% | |
| 2025-10-16 | 26.94 | 26.94 | 25.88 | 26.05 | -3.626% | 43,713 | +48.253% | |
| 2025-10-15 | 27.32 | 27.32 | 26.55 | 27.03 | -0.442% | 36,416 | +42.878% | |
| 2025-10-14 | 26.58 | 27.36 | 26.03 | 27.15 | +2.068% | 41,817 | +42.247% | |
| 2025-10-13 | 26.42 | 26.66 | 26.13 | 26.60 | +1.955% | 30,038 | +45.188% | |
| 2025-10-10 | 26.79 | 27.42 | 26.09 | 26.09 | -2.831% | 44,921 | +48.026% | |
| 2025-10-09 | 27.20 | 27.37 | 26.70 | 26.85 | -1.684% | 21,537 | +43.836% | |
| 2025-10-08 | 27.45 | 27.61 | 27.11 | 27.31 | -0.437% | 28,088 | +41.413% | |
| 2025-10-07 | 27.80 | 28.06 | 27.42 | 27.43 | -0.975% | 28,410 | +40.795% | |
| 2025-10-06 | 27.78 | 28.13 | 27.45 | 27.70 | +0.362% | 41,947 | +39.422% | |
| 2025-10-03 | 27.41 | 28.10 | 27.41 | 27.60 | +0.364% | 31,519 | +39.928% | |
| 2025-10-02 | 27.82 | 27.82 | 27.11 | 27.50 | -1.257% | 35,638 | +40.436% | |
| 2025-10-01 | 28.07 | 28.30 | 27.58 | 27.85 | -1.590% | 34,613 | +38.671% | |
| 2025-09-30 | 28.16 | 28.33 | 27.97 | 28.30 | -0.106% | 29,586 | +36.466% | |
| 2025-09-29 | 28.95 | 28.95 | 28.17 | 28.33 | -1.938% | 36,089 | +36.322% | |
| 2025-09-26 | 28.76 | 29.02 | 28.72 | 28.89 | +0.330% | 31,966 | +33.679% | |
| 2025-09-25 | 28.82 | 29.11 | 28.47 | 28.80 | -0.467% | 51,682 | +34.121% | |
| 2025-09-24 | 29.25 | 29.47 | 28.54 | 28.93 | -0.550% | 23,643 | +33.495% | |
| 2025-09-23 | 29.13 | 29.89 | 28.97 | 29.09 | -0.411% | 37,048 | +32.760% | |
| 2025-09-22 | 29.38 | 29.49 | 29.05 | 29.21 | -0.511% | 35,073 | +32.215% | |
| 2025-09-19 | 29.81 | 29.81 | 29.20 | 29.36 | -1.477% | 110,833 | +31.540% | |
| 2025-09-18 | 28.96 | 29.97 | 28.96 | 29.80 | +3.150% | 46,227 | +29.597% | |
| 2025-09-17 | 28.89 | 29.70 | 28.80 | 28.89 | +0.627% | 54,074 | +33.679% | |
| 2025-09-16 | 29.06 | 29.08 | 28.60 | 28.71 | -1.340% | 28,241 | +34.518% | |
| 2025-09-15 | 29.25 | 29.45 | 28.88 | 29.10 | +0.345% | 30,105 | +32.715% | |
| 2025-09-12 | 29.26 | 29.46 | 28.90 | 29.00 | -1.293% | 48,767 | +33.172% | |
| 2025-09-11 | 29.25 | 29.56 | 28.97 | 29.38 | +0.928% | 31,647 | +31.450% | |
| 2025-09-10 | 28.86 | 29.38 | 28.50 | 29.11 | +0.762% | 64,965 | +32.669% | |
| 2025-09-09 | 29.00 | 29.48 | 28.71 | 28.89 | -1.668% | 24,974 | +33.679% | |
| 2025-09-08 | 29.47 | 29.47 | 29.08 | 29.38 | +0.273% | 21,914 | +31.450% | |
| 2025-09-05 | 29.99 | 29.99 | 29.13 | 29.30 | -1.546% | 34,658 | +31.809% | |
| 2025-09-04 | 29.52 | 29.81 | 29.23 | 29.76 | +1.431% | 31,236 | +29.772% | |
| 2025-09-03 | 29.24 | 29.45 | 29.05 | 29.34 | -0.677% | 32,015 | +31.629% | |
| 2025-09-02 | 29.47 | 29.72 | 29.12 | 29.54 | -0.639% | 47,344 | +30.738% | |
| 2025-08-29 | 29.98 | 30.22 | 28.61 | 29.73 | -0.168% | 87,931 | +29.902% | |
| 2025-08-28 | 29.45 | 29.89 | 27.97 | 29.78 | +1.224% | 70,490 | +29.684% | |
| 2025-08-27 | 29.40 | 29.94 | 29.12 | 29.42 | -0.507% | 75,103 | +31.271% | |
| 2025-08-26 | 29.14 | 29.77 | 29.14 | 29.57 | +0.818% | 23,505 | +30.605% | |
| 2025-08-25 | 29.32 | 29.65 | 28.63 | 29.33 | -0.170% | 41,427 | +31.674% | |
| 2025-08-22 | 28.10 | 29.55 | 28.10 | 29.38 | +5.380% | 71,574 | +31.450% | |
| 2025-08-21 | 27.96 | 28.32 | 27.80 | 27.88 | -0.994% | 28,111 | +38.522% | |
| 2025-08-20 | 28.07 | 28.22 | 27.81 | 28.16 | +0.787% | 27,124 | +37.145% | |
| 2025-08-19 | 27.99 | 28.10 | 27.78 | 27.94 | +0.467% | 24,940 | +38.225% | |
| 2025-08-18 | 27.70 | 28.18 | 27.70 | 27.81 | +0.144% | 21,315 | +38.871% | |
| 2025-08-15 | 28.69 | 28.69 | 27.73 | 27.77 | -2.664% | 100,652 | +39.071% | |
| 2025-08-14 | 28.62 | 28.86 | 28.20 | 28.53 | -1.417% | 27,194 | +35.366% | |
| 2025-08-13 | 28.96 | 29.21 | 28.77 | 28.94 | +0.731% | 36,716 | +33.449% | |
| 2025-08-12 | 27.59 | 28.79 | 27.59 | 28.73 | +4.435% | 49,968 | +34.424% | |
| 2025-08-11 | 27.45 | 27.57 | 27.02 | 27.51 | +0.146% | 32,354 | +40.385% | Div $0.290 |
| 2025-08-08 | 26.88 | 27.63 | 26.69 | 27.47 | +3.465% | 36,532 | +40.590% | |
| 2025-08-07 | 26.76 | 26.86 | 26.03 | 26.55 | +0.189% | 50,320 | +45.461% | |
| 2025-08-06 | 26.80 | 27.05 | 26.48 | 26.50 | -1.193% | 41,021 | +45.736% | |
| 2025-08-05 | 26.70 | 26.85 | 26.30 | 26.82 | +0.941% | 32,587 | +43.997% | |
| 2025-08-04 | 26.17 | 26.60 | 26.13 | 26.57 | +1.567% | 34,035 | +45.352% | |
| 2025-08-01 | 26.47 | 26.47 | 25.84 | 26.16 | -2.388% | 55,949 | +47.630% | |
| 2025-07-31 | 26.72 | 26.92 | 26.59 | 26.80 | -0.112% | 33,621 | +44.104% | |
| 2025-07-30 | 27.16 | 27.63 | 26.75 | 26.83 | -1.686% | 40,109 | +43.943% | |
| 2025-07-29 | 27.47 | 27.52 | 27.01 | 27.29 | +0.110% | 30,805 | +41.517% | |
| 2025-07-28 | 26.76 | 27.33 | 26.76 | 27.26 | +1.527% | 24,606 | +41.673% | |
| 2025-07-25 | 27.09 | 27.23 | 26.76 | 26.85 | -0.739% | 27,664 | +43.836% | |
| 2025-07-24 | 26.82 | 27.45 | 26.81 | 27.05 | +1.197% | 29,170 | +42.773% | |
| 2025-07-23 | 26.85 | 26.85 | 26.38 | 26.73 | -0.037% | 20,544 | +44.482% | |
| 2025-07-22 | 27.05 | 27.28 | 26.74 | 26.74 | -0.632% | 33,302 | +44.428% | |
| 2025-07-21 | 26.85 | 27.30 | 26.85 | 26.91 | +0.598% | 24,522 | +43.515% | |
| 2025-07-18 | 27.45 | 27.45 | 26.70 | 26.75 | -1.871% | 34,013 | +44.374% | |
| 2025-07-17 | 26.83 | 27.27 | 26.81 | 27.26 | +1.038% | 41,525 | +41.673% | |
| 2025-07-16 | 26.85 | 27.42 | 26.37 | 26.98 | +1.049% | 33,194 | +43.143% | |
| 2025-07-15 | 27.30 | 27.40 | 26.64 | 26.70 | -3.331% | 41,258 | +44.644% | |
| 2025-07-14 | 26.97 | 27.65 | 26.97 | 27.62 | +2.032% | 35,268 | +39.826% | |
| 2025-07-11 | 27.26 | 27.67 | 27.05 | 27.07 | -1.903% | 23,348 | +42.667% | |
| 2025-07-10 | 27.41 | 27.88 | 27.41 | 27.59 | +0.455% | 26,097 | +39.953% | |
| 2025-07-09 | 27.65 | 27.65 | 27.31 | 27.47 | -0.651% | 23,856 | +40.590% | |
| 2025-07-08 | 27.43 | 27.97 | 27.43 | 27.65 | +0.986% | 39,655 | +39.675% | |
| 2025-07-07 | 27.65 | 28.06 | 27.17 | 27.38 | -2.284% | 43,956 | +41.052% | |
| 2025-07-03 | 26.56 | 28.19 | 26.56 | 28.02 | +1.302% | 31,356 | +37.830% | |
| 2025-07-02 | 27.37 | 27.68 | 27.04 | 27.66 | +1.878% | 76,445 | +39.624% | |
| 2025-07-01 | 26.21 | 27.70 | 26.21 | 27.15 | +2.763% | 28,933 | +42.247% | |
| 2025-06-30 | 26.76 | 26.96 | 26.36 | 26.42 | -1.178% | 31,152 | +46.177% | |
| 2025-06-27 | 26.62 | 26.90 | 26.51 | 26.73 | +0.394% | 93,587 | +44.455% | |
| 2025-06-26 | 25.91 | 26.63 | 25.91 | 26.63 | +2.680% | 30,418 | +45.024% | |
| 2025-06-25 | 26.35 | 26.39 | 25.93 | 25.93 | -1.350% | 52,010 | +48.911% | |
| 2025-06-24 | 26.25 | 26.58 | 26.25 | 26.29 | +1.154% | 57,918 | +46.900% | |
| 2025-06-23 | 25.06 | 25.99 | 24.90 | 25.99 | +3.587% | 56,667 | +48.596% | |
| 2025-06-20 | 25.12 | 25.34 | 24.86 | 25.09 | +0.642% | 81,312 | +53.926% | |
| 2025-06-18 | 24.85 | 25.18 | 24.80 | 24.93 | +0.201% | 36,578 | +54.914% | |
| 2025-06-17 | 24.63 | 25.01 | 24.57 | 24.88 | -0.360% | 54,051 | +55.225% | |
| 2025-06-16 | 25.45 | 25.53 | 24.84 | 24.97 | -1.382% | 60,767 | +54.666% | |
| 2025-06-13 | 25.68 | 25.75 | 25.20 | 25.32 | -3.174% | 44,443 | +52.528% | |
| 2025-06-12 | 25.91 | 26.29 | 25.91 | 26.15 | -0.533% | 25,028 | +47.686% | |
| 2025-06-11 | 26.27 | 26.42 | 26.24 | 26.29 | 0.000% | 36,972 | +46.900% | |
| 2025-06-10 | 25.99 | 26.36 | 25.93 | 26.29 | +1.271% | 41,083 | +46.900% | |
| 2025-06-09 | 26.09 | 26.26 | 25.93 | 25.96 | -0.154% | 60,947 | +48.767% | |
| 2025-06-06 | 25.82 | 26.02 | 25.64 | 26.00 | +2.322% | 32,614 | +48.538% | |
| 2025-06-05 | 25.11 | 25.55 | 25.06 | 25.41 | +1.397% | 44,595 | +51.987% | |
| 2025-06-04 | 25.42 | 25.56 | 25.06 | 25.06 | -1.841% | 32,090 | +54.110% | |
| 2025-06-03 | 25.31 | 25.72 | 25.23 | 25.53 | +0.472% | 55,338 | +51.273% | |
| 2025-06-02 | 25.78 | 25.95 | 25.35 | 25.41 | -1.320% | 37,763 | +51.987% | |
| 2025-05-30 | 25.85 | 26.03 | 25.73 | 25.75 | -0.790% | 28,136 | +49.981% | |
| 2025-05-29 | 25.95 | 26.09 | 25.77 | 25.95 | +0.367% | 27,763 | +48.796% | |
| 2025-05-28 | 26.11 | 26.40 | 25.85 | 25.86 | 0.000% | 37,042 | +49.343% |