AUBN
Auburn National Bancorporation
stockNASDAQ
At CloseNov 6, 2026
25.76USD-2.609%(-0.69)468
AUBN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 25.76 | 25.76 | 25.76 | 25.76 | -2.609% | 468 | 0.000% | |
| 2026-11-05 | 26.45 | 26.45 | 26.45 | 26.45 | +2.124% | 327 | -2.609% | |
| 2026-11-04 | 25.18 | 25.90 | 25.18 | 25.90 | +2.859% | 982 | -0.541% | |
| 2026-11-03 | 26.50 | 26.50 | 25.18 | 25.18 | -1.255% | 1,059 | +2.303% | |
| 2026-11-02 | 25.60 | 25.60 | 25.50 | 25.50 | -0.971% | 1,295 | +1.020% | |
| 2026-10-29 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 582 | +0.039% | |
| 2026-10-28 | 25.35 | 25.98 | 23.05 | 25.75 | +0.822% | 15,155 | +0.039% | |
| 2026-10-27 | 26.50 | 27.25 | 24.80 | 25.54 | -4.273% | 14,285 | +0.861% | |
| 2026-10-26 | 26.68 | 26.68 | 26.68 | 26.68 | -0.670% | 197 | -3.448% | |
| 2026-10-23 | 26.86 | 26.86 | 26.86 | 26.86 | +0.411% | 268 | -4.095% | |
| 2026-10-21 | 26.75 | 26.75 | 26.75 | 26.75 | +1.096% | 3 | -3.701% | |
| 2026-10-20 | 26.46 | 26.46 | 26.46 | 26.46 | -0.151% | 617 | -2.646% | |
| 2026-10-19 | 26.50 | 26.50 | 26.50 | 26.50 | +0.114% | 994 | -2.793% | |
| 2026-10-16 | 26.47 | 26.47 | 26.47 | 26.47 | -0.010% | 467 | -2.682% | |
| 2026-10-15 | 26.47 | 26.47 | 26.47 | 26.47 | -1.881% | 135 | -2.692% | |
| 2026-10-14 | 26.98 | 26.98 | 26.98 | 26.98 | +2.197% | 339 | -4.522% | |
| 2026-10-13 | 26.40 | 26.40 | 26.40 | 26.40 | -0.826% | 241 | -2.424% | |
| 2026-10-12 | 26.50 | 27.15 | 26.50 | 26.62 | +0.301% | 2,758 | -3.231% | |
| 2026-10-09 | 26.25 | 26.54 | 26.25 | 26.54 | -1.631% | 917 | -2.939% | |
| 2026-10-08 | 26.73 | 26.98 | 26.72 | 26.98 | +2.586% | 728 | -4.522% | |
| 2026-10-07 | 27.40 | 27.40 | 26.25 | 26.30 | -2.376% | 1,491 | -2.053% | |
| 2026-10-06 | 26.94 | 26.94 | 26.94 | 26.94 | +2.200% | 222 | -4.380% | |
| 2026-10-05 | 26.70 | 26.93 | 26.36 | 26.36 | -2.294% | 6,172 | -2.276% | |
| 2026-10-02 | 27.15 | 27.15 | 26.70 | 26.98 | +2.582% | 1,868 | -4.518% | |
| 2026-10-01 | 26.30 | 26.30 | 26.30 | 26.30 | +0.190% | 333 | -2.053% | |
| 2026-09-30 | 26.70 | 26.70 | 26.25 | 26.25 | -0.981% | 4,557 | -1.867% | |
| 2026-09-29 | 26.59 | 26.80 | 26.38 | 26.51 | -1.119% | 9,510 | -2.829% | |
| 2026-09-28 | 26.60 | 27.41 | 26.60 | 26.81 | -1.524% | 2,192 | -3.916% | |
| 2026-09-25 | 27.29 | 28.23 | 26.90 | 27.23 | +0.138% | 9,721 | -5.381% | |
| 2026-09-24 | 27.19 | 27.19 | 27.19 | 27.19 | +3.446% | 1,704 | -5.251% | |
| 2026-09-23 | 26.88 | 26.88 | 26.28 | 26.28 | -2.334% | 656 | -1.986% | |
| 2026-09-22 | 27.30 | 27.30 | 26.91 | 26.91 | -1.248% | 799 | -4.274% | |
| 2026-09-21 | 27.25 | 27.25 | 27.25 | 27.25 | -0.909% | 3 | -5.468% | |
| 2026-09-18 | 26.85 | 27.50 | 26.30 | 27.50 | +3.774% | 3,399 | -6.327% | |
| 2026-09-17 | 26.90 | 26.90 | 26.50 | 26.50 | +0.952% | 1,591 | -2.792% | |
| 2026-09-16 | 26.75 | 26.78 | 26.25 | 26.25 | -1.130% | 2,330 | -1.867% | |
| 2026-09-15 | 26.98 | 26.98 | 26.51 | 26.55 | +0.568% | 1,811 | -2.976% | |
| 2026-09-14 | 26.54 | 27.49 | 26.40 | 26.40 | -0.528% | 2,554 | -2.424% | |
| 2026-09-11 | 26.32 | 26.54 | 26.32 | 26.54 | -1.081% | 1,286 | -2.939% | |
| 2026-09-10 | 26.83 | 26.83 | 26.83 | 26.83 | +1.055% | 509 | -3.988% | Div $0.270 |
| 2026-09-08 | 26.32 | 26.55 | 26.32 | 26.55 | +0.038% | 1,079 | -2.976% | |
| 2026-09-04 | 26.54 | 26.54 | 26.44 | 26.54 | -0.038% | 1,455 | -2.939% | |
| 2026-09-03 | 26.74 | 26.74 | 26.25 | 26.55 | +0.189% | 8,261 | -2.976% | |
| 2026-09-02 | 26.44 | 26.50 | 26.39 | 26.50 | 0.000% | 2,430 | -2.792% | |
| 2026-09-01 | 26.27 | 26.50 | 26.27 | 26.50 | +0.760% | 740 | -2.792% | |
| 2026-08-31 | 26.30 | 26.30 | 26.30 | 26.30 | -0.076% | 830 | -2.053% | |
| 2026-08-27 | 26.55 | 26.55 | 26.32 | 26.32 | -1.090% | 826 | -2.128% | |
| 2026-08-26 | 26.25 | 26.61 | 26.25 | 26.61 | +1.642% | 1,024 | -3.194% | |
| 2026-08-25 | 26.15 | 26.18 | 26.15 | 26.18 | +0.153% | 784 | -1.604% | |
| 2026-08-24 | 26.52 | 26.52 | 26.14 | 26.14 | -2.897% | 949 | -1.454% | |
| 2026-08-21 | 26.56 | 26.92 | 26.56 | 26.92 | +2.964% | 911 | -4.309% | |
| 2026-08-20 | 26.12 | 26.14 | 26.12 | 26.14 | +0.057% | 734 | -1.473% | |
| 2026-08-19 | 26.13 | 26.13 | 26.13 | 26.13 | -0.495% | 853 | -1.416% | |
| 2026-08-18 | 26.50 | 26.50 | 26.23 | 26.26 | 0.000% | 1,181 | -1.904% | |
| 2026-08-17 | 26.26 | 26.26 | 26.26 | 26.26 | +0.038% | 692 | -1.904% | |
| 2026-08-14 | 26.25 | 26.25 | 26.25 | 26.25 | -0.943% | 434 | -1.867% | |
| 2026-08-13 | 26.12 | 26.50 | 26.12 | 26.50 | -0.376% | 547 | -2.792% | |
| 2026-08-12 | 27.00 | 27.00 | 26.60 | 26.60 | +1.740% | 1,085 | -3.158% | |
| 2026-08-10 | 26.14 | 26.14 | 26.14 | 26.14 | -0.778% | 456 | -1.473% | |
| 2026-08-07 | 26.14 | 26.35 | 26.14 | 26.35 | -0.189% | 828 | -2.239% | |
| 2026-08-06 | 26.20 | 26.40 | 26.14 | 26.40 | +0.533% | 1,009 | -2.424% | |
| 2026-08-05 | 26.23 | 26.26 | 26.23 | 26.26 | +0.306% | 2,335 | -1.904% | |
| 2026-08-04 | 26.24 | 26.54 | 25.79 | 26.18 | -0.267% | 1,865 | -1.604% | |
| 2026-08-03 | 26.60 | 26.60 | 26.15 | 26.25 | +0.382% | 1,036 | -1.867% | |
| 2026-07-31 | 26.12 | 26.15 | 26.07 | 26.15 | +0.153% | 1,669 | -1.491% | |
| 2026-07-30 | 26.20 | 26.20 | 26.09 | 26.11 | -0.685% | 1,479 | -1.340% | |
| 2026-07-29 | 26.25 | 26.29 | 26.06 | 26.29 | -0.228% | 2,670 | -2.016% | |
| 2026-07-28 | 26.70 | 26.70 | 26.30 | 26.35 | +0.190% | 4,482 | -2.239% | |
| 2026-07-27 | 26.77 | 26.82 | 26.30 | 26.30 | -1.202% | 1,169 | -2.053% | |
| 2026-07-24 | 26.98 | 26.98 | 26.62 | 26.62 | +2.227% | 1,604 | -3.231% | |
| 2026-07-23 | 26.00 | 26.04 | 26.00 | 26.04 | -2.763% | 370 | -1.075% | |
| 2026-07-22 | 26.75 | 26.78 | 26.62 | 26.78 | +1.632% | 1,726 | -3.809% | |
| 2026-07-21 | 26.30 | 26.75 | 26.30 | 26.35 | +1.307% | 2,116 | -2.239% | |
| 2026-07-20 | 26.01 | 26.01 | 26.01 | 26.01 | -2.218% | 371 | -0.961% | |
| 2026-07-17 | 26.00 | 27.48 | 26.00 | 26.60 | +0.188% | 1,807 | -3.158% | |
| 2026-07-16 | 26.25 | 27.30 | 26.25 | 26.55 | -2.066% | 2,196 | -2.976% | |
| 2026-07-15 | 27.50 | 27.50 | 27.11 | 27.11 | +0.407% | 383 | -4.980% | |
| 2026-07-14 | 27.85 | 27.85 | 27.00 | 27.00 | 0.000% | 1,363 | -4.593% | |
| 2026-07-13 | 27.70 | 27.87 | 27.00 | 27.00 | -0.037% | 1,059 | -4.593% | |
| 2026-07-10 | 27.49 | 27.50 | 26.50 | 27.01 | 0.000% | 2,284 | -4.628% | |
| 2026-07-09 | 26.00 | 27.47 | 26.00 | 27.01 | +4.125% | 5,128 | -4.628% | |
| 2026-07-08 | 25.60 | 25.94 | 25.20 | 25.94 | +3.719% | 2,370 | -0.694% | |
| 2026-07-07 | 25.01 | 25.01 | 25.01 | 25.01 | -6.048% | 876 | +2.999% | |
| 2026-07-06 | 27.14 | 27.14 | 26.62 | 26.62 | -3.655% | 1,265 | -3.231% | |
| 2026-07-02 | 26.91 | 27.63 | 26.91 | 27.63 | -0.683% | 604 | -6.768% | |
| 2026-07-01 | 28.39 | 28.39 | 26.45 | 27.82 | +2.885% | 2,087 | -7.405% | |
| 2026-06-30 | 27.27 | 27.27 | 27.04 | 27.04 | -0.771% | 1,941 | -4.734% | |
| 2026-06-29 | 28.00 | 28.00 | 27.25 | 27.25 | -5.644% | 1,925 | -5.468% | |
| 2026-06-26 | 26.13 | 28.88 | 26.13 | 28.88 | +8.858% | 6,935 | -10.803% | |
| 2026-06-25 | 25.17 | 26.53 | 25.17 | 26.53 | +4.326% | 5,509 | -2.902% | |
| 2026-06-24 | 25.45 | 25.45 | 24.95 | 25.43 | -0.079% | 2,118 | +1.298% | |
| 2026-06-23 | 25.45 | 25.45 | 25.35 | 25.45 | +1.597% | 1,284 | +1.218% | |
| 2026-06-22 | 25.00 | 25.05 | 25.00 | 25.05 | -1.378% | 2,125 | +2.834% | |
| 2026-06-18 | 25.00 | 25.40 | 25.00 | 25.40 | +1.600% | 2,841 | +1.417% | |
| 2026-06-17 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 533 | +3.040% | |
| 2026-06-16 | 24.55 | 25.08 | 24.32 | 25.00 | +0.200% | 3,137 | +3.040% | |
| 2026-06-15 | 24.95 | 24.95 | 24.95 | 24.95 | +0.605% | 391 | +3.246% | |
| 2026-06-12 | 24.54 | 24.80 | 24.54 | 24.80 | +1.744% | 1,693 | +3.871% | |
| 2026-06-11 | 25.09 | 25.09 | 24.38 | 24.38 | -3.004% | 801 | +5.682% | |
| 2026-06-10 | 25.55 | 25.55 | 25.13 | 25.13 | +0.520% | 2,129 | +2.507% | Div $0.270 |
| 2026-06-09 | 25.04 | 25.14 | 25.00 | 25.00 | -0.200% | 7,503 | +3.040% | |
| 2026-06-08 | 25.05 | 25.05 | 25.05 | 25.05 | -0.159% | 898 | +2.834% | |
| 2026-06-05 | 25.09 | 25.09 | 25.09 | 25.09 | -0.671% | 559 | +2.670% | |
| 2026-06-04 | 25.34 | 25.34 | 25.26 | 25.26 | -2.699% | 807 | +1.982% | |
| 2026-06-03 | 25.55 | 25.96 | 25.55 | 25.96 | +1.804% | 1,229 | -0.770% | |
| 2026-06-02 | 25.50 | 25.50 | 25.48 | 25.50 | +0.078% | 2,254 | +1.020% | |
| 2026-06-01 | 25.44 | 25.48 | 25.05 | 25.48 | +1.920% | 823 | +1.099% | |
| 2026-05-29 | 24.95 | 25.00 | 24.57 | 25.00 | -0.596% | 1,159 | +3.040% | |
| 2026-05-28 | 25.25 | 25.51 | 25.00 | 25.15 | +0.600% | 5,890 | +2.425% | |
| 2026-05-27 | 24.90 | 25.00 | 24.85 | 25.00 | +0.806% | 3,332 | +3.040% | |
| 2026-05-26 | 24.71 | 24.94 | 24.40 | 24.80 | +1.224% | 11,749 | +3.871% | |
| 2026-05-22 | 24.45 | 24.50 | 24.15 | 24.50 | +1.344% | 5,137 | +5.143% | |
| 2026-05-21 | 23.90 | 24.18 | 23.90 | 24.18 | +0.729% | 4,713 | +6.556% | |
| 2026-05-20 | 24.00 | 24.00 | 24.00 | 24.00 | +0.840% | 775 | +7.333% | |
| 2026-05-19 | 23.75 | 23.89 | 23.75 | 23.80 | +1.234% | 2,597 | +8.235% | |
| 2026-05-18 | 23.60 | 23.97 | 23.51 | 23.51 | -2.042% | 2,902 | +9.570% | |
| 2026-05-15 | 23.50 | 24.11 | 23.50 | 24.00 | +0.545% | 3,362 | +7.333% | |
| 2026-05-14 | 23.91 | 24.75 | 23.55 | 23.87 | +0.590% | 7,626 | +7.918% | |
| 2026-05-13 | 24.00 | 24.03 | 23.73 | 23.73 | -1.167% | 6,851 | +8.555% | |
| 2026-05-11 | 23.37 | 24.01 | 23.37 | 24.01 | +1.095% | 3,184 | +7.288% | |
| 2026-05-08 | 23.51 | 23.75 | 23.50 | 23.75 | +2.636% | 1,831 | +8.463% | |
| 2026-05-07 | 23.06 | 23.25 | 23.02 | 23.14 | -1.741% | 5,124 | +11.322% | |
| 2026-05-06 | 23.75 | 23.75 | 23.55 | 23.55 | +0.085% | 2,767 | +9.384% | |
| 2026-05-05 | 23.96 | 23.96 | 23.53 | 23.53 | -0.297% | 1,348 | +9.477% | |
| 2026-05-04 | 23.60 | 23.60 | 23.60 | 23.60 | +0.212% | 1,669 | +9.153% | |
| 2026-05-01 | 23.95 | 24.00 | 23.51 | 23.55 | -1.752% | 3,995 | +9.384% | |
| 2026-04-30 | 23.89 | 24.00 | 23.51 | 23.97 | +2.379% | 26,642 | +7.468% | |
| 2026-04-29 | 22.90 | 23.90 | 22.90 | 23.41 | -2.365% | 1,875 | +10.025% | |
| 2026-04-28 | 23.98 | 23.98 | 23.98 | 23.98 | +1.999% | 4 | +7.423% | |
| 2026-04-27 | 24.00 | 24.00 | 23.51 | 23.51 | -2.042% | 1,394 | +9.570% | |
| 2026-04-24 | 24.01 | 24.01 | 24.00 | 24.00 | +0.904% | 3,415 | +7.333% | |
| 2026-04-23 | 24.00 | 24.00 | 23.70 | 23.79 | -2.441% | 3,869 | +8.304% | |
| 2026-04-22 | 23.75 | 24.38 | 23.75 | 24.38 | +2.415% | 676 | +5.660% | |
| 2026-04-21 | 24.00 | 24.02 | 23.80 | 23.80 | -0.854% | 1,853 | +8.213% | |
| 2026-04-20 | 24.01 | 24.01 | 24.01 | 24.01 | +0.840% | 339 | +7.289% | |
| 2026-04-17 | 23.86 | 24.00 | 23.77 | 23.81 | +1.234% | 2,029 | +8.190% | |
| 2026-04-16 | 23.90 | 24.00 | 23.52 | 23.52 | -1.591% | 3,802 | +9.525% | |
| 2026-04-15 | 24.04 | 24.04 | 23.90 | 23.90 | +0.653% | 2,311 | +7.782% | |
| 2026-04-10 | 24.33 | 24.33 | 23.75 | 23.75 | -0.021% | 473 | +8.486% | |
| 2026-04-09 | 23.75 | 23.75 | 23.75 | 23.75 | -1.083% | 1 | +8.463% | |
| 2026-04-08 | 23.23 | 24.01 | 23.23 | 24.01 | +2.344% | 5,313 | +7.289% | |
| 2026-04-07 | 23.25 | 23.50 | 23.25 | 23.46 | +0.196% | 1,310 | +9.804% | |
| 2026-04-06 | 23.41 | 23.41 | 23.41 | 23.41 | +0.957% | 522 | +10.020% | |
| 2026-04-02 | 23.45 | 23.45 | 23.19 | 23.19 | +0.726% | 600 | +11.072% | |
| 2026-04-01 | 23.02 | 23.02 | 23.02 | 23.02 | -3.520% | 680 | +11.878% | |
| 2026-03-31 | 23.68 | 23.86 | 22.89 | 23.86 | +0.781% | 3,034 | +7.940% | |
| 2026-03-30 | 23.75 | 24.45 | 23.26 | 23.68 | -1.127% | 6,049 | +8.784% | |
| 2026-03-27 | 22.99 | 23.99 | 22.99 | 23.95 | +4.176% | 6,788 | +7.557% | |
| 2026-03-26 | 23.00 | 23.00 | 22.99 | 22.99 | +0.174% | 5 | +12.049% | |
| 2026-03-25 | 23.14 | 23.55 | 22.89 | 22.95 | -0.087% | 3,590 | +12.244% | |
| 2026-03-24 | 22.93 | 22.97 | 22.01 | 22.97 | +2.362% | 9,198 | +12.146% | |
| 2026-03-23 | 22.14 | 23.10 | 21.78 | 22.44 | +6.806% | 16,159 | +14.795% | |
| 2026-03-20 | 24.25 | 25.00 | 21.01 | 21.01 | -15.487% | 62,310 | +22.608% | |
| 2026-03-19 | 24.86 | 24.86 | 24.86 | 24.86 | 0.000% | 868 | +3.620% | |
| 2026-03-18 | 23.90 | 24.89 | 23.90 | 24.86 | +5.294% | 3,872 | +3.620% | |
| 2026-03-17 | 23.80 | 23.80 | 23.61 | 23.61 | +0.255% | 2,250 | +9.106% | |
| 2026-03-16 | 24.20 | 24.20 | 23.55 | 23.55 | +0.213% | 747 | +9.384% | |
| 2026-03-12 | 24.00 | 24.50 | 23.50 | 23.50 | -1.468% | 2,477 | +9.617% | |
| 2026-03-11 | 23.75 | 23.85 | 23.75 | 23.85 | 0.000% | 1,531 | +8.008% | |
| 2026-03-10 | 24.15 | 24.30 | 23.85 | 23.85 | -1.892% | 3,866 | +8.008% | Div $0.270 |
| 2026-03-09 | 25.45 | 25.45 | 24.15 | 24.31 | -1.738% | 9,176 | +5.965% | |
| 2026-03-06 | 24.74 | 24.74 | 24.74 | 24.74 | -0.842% | 558 | +4.123% | |
| 2026-03-05 | 24.80 | 24.95 | 24.80 | 24.95 | +0.241% | 781 | +3.246% | |
| 2026-03-04 | 24.23 | 25.40 | 24.23 | 24.89 | +3.278% | 3,071 | +3.495% | |
| 2026-03-03 | 24.20 | 24.20 | 24.10 | 24.10 | -0.495% | 642 | +6.888% | |
| 2026-03-02 | 24.22 | 24.22 | 24.22 | 24.22 | +0.498% | 288 | +6.358% | |
| 2026-02-27 | 24.50 | 24.55 | 24.10 | 24.10 | -2.429% | 2,544 | +6.888% | |
| 2026-02-26 | 24.89 | 24.89 | 24.70 | 24.70 | -0.803% | 464 | +4.291% | |
| 2026-02-25 | 24.75 | 24.90 | 24.75 | 24.90 | +0.606% | 2,153 | +3.454% | |
| 2026-02-24 | 24.90 | 24.90 | 24.50 | 24.75 | -2.028% | 731 | +4.081% | |
| 2026-02-23 | 25.35 | 25.35 | 24.50 | 25.26 | -1.664% | 2,671 | +1.970% | |
| 2026-02-19 | 25.28 | 25.69 | 25.00 | 25.69 | -0.194% | 1,929 | +0.272% | |
| 2026-02-18 | 25.74 | 25.74 | 25.74 | 25.74 | +2.960% | 390 | +0.078% | |
| 2026-02-17 | 25.80 | 25.80 | 25.00 | 25.00 | 0.000% | 1,187 | +3.040% | |
| 2026-02-13 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1 | +3.040% | |
| 2026-02-11 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 645 | +3.040% | |
| 2026-02-10 | 25.23 | 25.23 | 25.00 | 25.00 | +1.543% | 2,084 | +3.040% | |
| 2026-02-09 | 25.21 | 25.21 | 24.62 | 24.62 | -0.040% | 763 | +4.630% | |
| 2026-02-06 | 24.63 | 24.63 | 24.63 | 24.63 | -2.648% | 1,161 | +4.588% | |
| 2026-02-05 | 25.88 | 25.88 | 25.01 | 25.30 | -2.467% | 1,488 | +1.818% | |
| 2026-02-04 | 25.75 | 25.94 | 25.75 | 25.94 | +1.111% | 595 | -0.694% | |
| 2026-02-03 | 25.66 | 25.66 | 25.66 | 25.66 | +4.672% | 1,095 | +0.409% | |
| 2026-02-02 | 25.02 | 25.65 | 24.51 | 24.51 | -1.408% | 4,906 | +5.100% | |
| 2026-01-30 | 24.50 | 24.86 | 24.50 | 24.86 | -2.126% | 1,016 | +3.620% | |
| 2026-01-29 | 25.50 | 25.50 | 25.00 | 25.40 | -3.349% | 1,518 | +1.417% | |
| 2026-01-28 | 25.50 | 26.28 | 25.50 | 26.28 | +0.114% | 1,260 | -1.979% | |
| 2026-01-27 | 25.99 | 26.30 | 25.00 | 26.25 | +3.673% | 1,118 | -1.867% | |
| 2026-01-26 | 25.40 | 25.40 | 25.32 | 25.32 | -3.524% | 775 | +1.738% | |
| 2026-01-23 | 26.25 | 26.34 | 25.00 | 26.25 | +1.410% | 6,195 | -1.848% | |
| 2026-01-22 | 25.50 | 26.57 | 25.50 | 25.88 | +4.947% | 3,580 | -0.464% | |
| 2026-01-21 | 24.60 | 24.66 | 24.60 | 24.66 | -0.884% | 412 | +4.461% | |
| 2026-01-20 | 24.50 | 24.88 | 24.50 | 24.88 | +2.387% | 1,290 | +3.537% | |
| 2026-01-16 | 24.73 | 24.73 | 24.30 | 24.30 | -0.041% | 978 | +6.008% | |
| 2026-01-15 | 25.00 | 25.50 | 24.23 | 24.31 | +1.503% | 4,320 | +5.965% | |
| 2026-01-14 | 24.10 | 24.11 | 23.70 | 23.95 | -2.125% | 6,717 | +7.557% | |
| 2026-01-13 | 24.75 | 24.75 | 24.10 | 24.47 | -0.730% | 1,899 | +5.272% | |
| 2026-01-12 | 25.54 | 26.15 | 24.55 | 24.65 | -4.383% | 4,226 | +4.503% | |
| 2026-01-09 | 25.81 | 26.38 | 25.50 | 25.78 | -0.502% | 5,712 | -0.078% | |
| 2026-01-08 | 26.00 | 26.10 | 25.91 | 25.91 | -0.585% | 1,372 | -0.579% | |
| 2026-01-07 | 26.06 | 26.06 | 26.06 | 26.06 | -0.239% | 817 | -1.161% | |
| 2026-01-06 | 26.13 | 26.13 | 26.13 | 26.13 | -1.396% | 601 | -1.397% | |
| 2026-01-05 | 26.58 | 26.58 | 26.50 | 26.50 | +0.933% | 649 | -2.774% | |
| 2026-01-02 | 26.25 | 26.25 | 26.25 | 26.25 | -2.597% | 1,242 | -1.867% | |
| 2025-12-31 | 26.59 | 27.89 | 25.25 | 26.95 | +2.784% | 2,780 | -4.416% | |
| 2025-12-30 | 26.22 | 26.22 | 26.22 | 26.22 | -3.033% | 954 | -1.754% | |
| 2025-12-29 | 27.93 | 27.93 | 27.04 | 27.04 | +0.334% | 2,189 | -4.734% | |
| 2025-12-26 | 26.88 | 26.99 | 26.88 | 26.95 | +1.775% | 2,446 | -4.416% | |
| 2025-12-24 | 25.25 | 27.50 | 25.25 | 26.48 | +2.082% | 2,276 | -2.719% | |
| 2025-12-23 | 27.21 | 27.21 | 25.94 | 25.94 | -4.632% | 1,767 | -0.694% | |
| 2025-12-22 | 27.50 | 27.50 | 26.27 | 27.20 | -2.788% | 8,896 | -5.294% | |
| 2025-12-19 | 27.38 | 27.98 | 27.05 | 27.98 | +3.668% | 1,378 | -7.934% | |
| 2025-12-18 | 26.38 | 26.99 | 26.25 | 26.99 | +1.162% | 2,143 | -4.557% | |
| 2025-12-17 | 26.31 | 27.25 | 26.16 | 26.68 | -0.576% | 6,426 | -3.448% | |
| 2025-12-16 | 26.41 | 26.94 | 26.10 | 26.83 | +3.131% | 6,318 | -4.005% | |
| 2025-12-15 | 25.75 | 26.02 | 25.75 | 26.02 | +4.582% | 719 | -0.999% | |
| 2025-12-11 | 24.88 | 24.88 | 24.88 | 24.88 | -8.192% | 1,798 | +3.537% | |
| 2025-12-10 | 26.11 | 27.23 | 25.30 | 27.10 | +8.400% | 5,865 | -4.945% | Div $0.270 |
| 2025-12-08 | 24.70 | 26.04 | 24.70 | 25.00 | +0.624% | 4,512 | +3.040% | |
| 2025-12-05 | 24.80 | 25.42 | 24.00 | 24.84 | +3.520% | 804 | +3.683% | |
| 2025-12-04 | 24.00 | 24.00 | 24.00 | 24.00 | -4.344% | 286 | +7.333% | |
| 2025-12-03 | 24.99 | 25.09 | 24.99 | 25.09 | -0.026% | 730 | +2.670% | |
| 2025-12-02 | 25.00 | 25.10 | 25.00 | 25.10 | +4.259% | 1,136 | +2.644% | |
| 2025-12-01 | 24.75 | 24.75 | 24.07 | 24.07 | -1.750% | 537 | +7.016% | |
| 2025-11-28 | 24.50 | 24.50 | 24.50 | 24.50 | +1.575% | 10 | +5.143% | |
| 2025-11-26 | 25.54 | 25.54 | 24.12 | 24.12 | -3.481% | 1,246 | +6.799% | |
| 2025-11-21 | 24.31 | 24.99 | 24.20 | 24.99 | +2.418% | 3,432 | +3.081% | |
| 2025-11-20 | 24.40 | 25.15 | 24.00 | 24.40 | +0.619% | 2,688 | +5.574% | |
| 2025-11-19 | 24.68 | 24.89 | 24.25 | 24.25 | -0.615% | 6,307 | +6.227% | |
| 2025-11-18 | 24.63 | 25.39 | 24.02 | 24.40 | -3.175% | 3,719 | +5.574% | |
| 2025-11-17 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 419 | +2.222% | |
| 2025-11-14 | 25.48 | 25.48 | 25.20 | 25.20 | -1.176% | 2,241 | +2.222% | |
| 2025-11-12 | 25.50 | 25.50 | 25.50 | 25.50 | -0.391% | 1,152 | +1.020% | |
| 2025-11-10 | 25.60 | 25.60 | 25.60 | 25.60 | -3.323% | 450 | +0.625% | |
| 2025-11-06 | 26.48 | 26.48 | 26.48 | 26.48 | +0.038% | 438 | -2.719% | |
| 2025-11-05 | 25.70 | 26.47 | 25.70 | 26.47 | +2.240% | 408 | -2.682% | |
| 2025-11-04 | 25.69 | 25.89 | 25.69 | 25.89 | +3.560% | 918 | -0.502% | |
| 2025-11-03 | 25.00 | 25.00 | 25.00 | 25.00 | -2.344% | 3 | +3.040% | |
| 2025-10-31 | 25.60 | 25.60 | 25.60 | 25.60 | -0.234% | 21 | +0.625% | |
| 2025-10-30 | 24.50 | 26.00 | 24.00 | 25.66 | -2.803% | 3,624 | +0.390% | |
| 2025-10-29 | 26.40 | 26.40 | 26.40 | 26.40 | -0.415% | 234 | -2.424% | |
| 2025-10-28 | 26.51 | 26.51 | 26.51 | 26.51 | -1.778% | 1 | -2.829% | |
| 2025-10-27 | 26.99 | 26.99 | 26.99 | 26.99 | +6.176% | 463 | -4.557% | |
| 2025-10-24 | 27.00 | 27.00 | 25.42 | 25.42 | -1.473% | 357 | +1.338% | |
| 2025-10-20 | 25.80 | 25.80 | 25.80 | 25.80 | -0.998% | 5 | -0.155% | |
| 2025-10-17 | 26.06 | 26.06 | 26.06 | 26.06 | -3.123% | 410 | -1.151% | |
| 2025-10-16 | 26.40 | 26.90 | 25.86 | 26.90 | +4.669% | 978 | -4.238% | |
| 2025-10-15 | 25.90 | 25.90 | 25.70 | 25.70 | +0.195% | 682 | +0.233% | |
| 2025-10-13 | 25.65 | 25.65 | 25.65 | 25.65 | +2.600% | 268 | +0.429% | |
| 2025-10-10 | 26.50 | 26.50 | 25.00 | 25.00 | -3.735% | 924 | +3.040% | |
| 2025-10-09 | 26.00 | 26.00 | 25.63 | 25.97 | +1.843% | 847 | -0.809% | |
| 2025-10-08 | 25.00 | 26.70 | 25.00 | 25.50 | -5.556% | 1,944 | +1.020% | |
| 2025-10-07 | 26.14 | 27.00 | 26.00 | 27.00 | +1.887% | 1,608 | -4.593% | |
| 2025-10-06 | 26.70 | 26.70 | 26.50 | 26.50 | -3.811% | 605 | -2.792% | |
| 2025-10-03 | 26.50 | 27.55 | 25.35 | 27.55 | +0.182% | 2,505 | -6.497% | |
| 2025-10-02 | 27.50 | 27.50 | 27.50 | 27.50 | -0.972% | 831 | -6.327% | |
| 2025-10-01 | 27.77 | 27.77 | 27.77 | 27.77 | -2.356% | 593 | -7.238% | |
| 2025-09-29 | 27.50 | 28.44 | 27.50 | 28.44 | +3.437% | 835 | -9.423% | |
| 2025-09-26 | 25.00 | 27.90 | 25.00 | 27.50 | +0.200% | 3,750 | -6.310% | |
| 2025-09-25 | 27.57 | 28.00 | 26.15 | 27.44 | +1.743% | 2,115 | -6.122% | |
| 2025-09-24 | 26.11 | 27.00 | 26.01 | 26.97 | +0.410% | 3,410 | -4.486% | |
| 2025-09-23 | 26.86 | 26.86 | 26.86 | 26.86 | -0.149% | 273 | -4.095% | |
| 2025-09-22 | 26.90 | 26.90 | 26.90 | 26.90 | +2.593% | 357 | -4.238% | |
| 2025-09-19 | 26.75 | 26.75 | 26.22 | 26.22 | -1.981% | 1,359 | -1.754% | |
| 2025-09-18 | 26.25 | 26.75 | 25.66 | 26.75 | +4.248% | 1,375 | -3.701% | |
| 2025-09-17 | 25.52 | 26.27 | 25.52 | 25.66 | +0.627% | 1,536 | +0.390% | |
| 2025-09-16 | 26.49 | 26.49 | 25.50 | 25.50 | -1.009% | 1,701 | +1.020% | |
| 2025-09-15 | 25.00 | 25.76 | 24.75 | 25.76 | +1.020% | 2,392 | 0.000% | |
| 2025-09-11 | 25.30 | 25.53 | 24.30 | 25.50 | +4.124% | 1,785 | +1.020% | |
| 2025-09-10 | 24.49 | 24.49 | 24.49 | 24.49 | -9.943% | 1,007 | +5.186% | Div $0.270 |
| 2025-09-09 | 26.00 | 27.75 | 26.00 | 27.19 | -2.004% | 1,640 | -5.273% | |
| 2025-09-08 | 26.88 | 27.75 | 26.88 | 27.75 | +3.275% | 928 | -7.171% | |
| 2025-09-04 | 23.99 | 26.87 | 23.99 | 26.87 | -1.719% | 1,392 | -4.131% | |
| 2025-09-03 | 27.34 | 27.34 | 27.34 | 27.34 | +5.937% | 1,616 | -5.779% | |
| 2025-08-29 | 26.73 | 28.59 | 25.81 | 25.81 | +3.438% | 857 | -0.185% | |
| 2025-08-27 | 24.99 | 25.84 | 24.95 | 24.95 | +1.920% | 2,290 | +3.246% | |
| 2025-08-26 | 24.48 | 24.48 | 24.48 | 24.48 | -0.082% | 1,487 | +5.229% | |
| 2025-08-25 | 24.50 | 24.50 | 24.50 | 24.50 | -0.244% | 1 | +5.143% | |
| 2025-08-22 | 24.50 | 24.56 | 23.01 | 24.56 | +2.633% | 1,453 | +4.886% | |
| 2025-08-21 | 23.93 | 23.93 | 23.93 | 23.93 | -3.078% | 297 | +7.647% | |
| 2025-08-20 | 24.70 | 25.12 | 24.25 | 24.69 | +0.570% | 1,720 | +4.334% | |
| 2025-08-19 | 23.16 | 25.14 | 23.16 | 24.55 | -2.811% | 4,234 | +4.929% | |
| 2025-08-18 | 25.39 | 26.04 | 24.99 | 25.26 | -2.396% | 3,534 | +1.979% | |
| 2025-08-15 | 25.88 | 25.88 | 25.88 | 25.88 | -0.385% | 303 | -0.464% | |
| 2025-08-14 | 26.24 | 26.24 | 25.98 | 25.98 | -3.420% | 1,711 | -0.847% | |
| 2025-08-13 | 26.00 | 26.90 | 25.76 | 26.90 | +1.356% | 1,955 | -4.238% | |
| 2025-08-12 | 25.98 | 26.54 | 25.96 | 26.54 | +0.151% | 1,731 | -2.939% | |
| 2025-08-11 | 26.50 | 26.50 | 25.88 | 26.50 | -1.852% | 1,564 | -2.792% | |
| 2025-08-08 | 27.03 | 27.03 | 27.00 | 27.00 | -1.818% | 698 | -4.593% | |
| 2025-08-07 | 26.55 | 27.58 | 26.55 | 27.50 | +2.230% | 1,359 | -6.327% | |
| 2025-08-06 | 24.72 | 27.05 | 24.72 | 26.90 | +0.749% | 1,443 | -4.238% | |
| 2025-08-05 | 25.21 | 27.11 | 25.21 | 26.70 | +0.755% | 4,238 | -3.521% | |
| 2025-08-04 | 26.55 | 26.55 | 26.50 | 26.50 | +4.290% | 1,052 | -2.792% | |
| 2025-08-01 | 26.58 | 26.79 | 25.41 | 25.41 | -4.545% | 4,218 | +1.377% | |
| 2025-07-31 | 26.62 | 26.62 | 26.62 | 26.62 | -4.382% | 978 | -3.231% | |
| 2025-07-29 | 28.10 | 28.10 | 27.00 | 27.84 | -1.171% | 4,205 | -7.471% | |
| 2025-07-28 | 28.15 | 28.17 | 28.15 | 28.17 | -0.459% | 1,363 | -8.555% | |
| 2025-07-25 | 28.30 | 28.30 | 28.30 | 28.30 | -0.141% | 4 | -8.975% | |
| 2025-07-24 | 28.34 | 28.34 | 28.34 | 28.34 | +3.054% | 386 | -9.104% | |
| 2025-07-23 | 28.00 | 28.00 | 27.50 | 27.50 | -1.785% | 1,515 | -6.328% | |
| 2025-07-22 | 28.99 | 29.00 | 28.00 | 28.00 | -0.214% | 3,971 | -8.000% | |
| 2025-07-21 | 27.03 | 28.40 | 27.03 | 28.06 | -1.440% | 1,949 | -8.197% | |
| 2025-07-18 | 27.70 | 28.90 | 27.20 | 28.47 | +2.780% | 1,381 | -9.519% | |
| 2025-07-17 | 26.99 | 28.97 | 26.93 | 27.70 | +8.627% | 6,763 | -7.004% | |
| 2025-07-16 | 25.95 | 26.45 | 25.50 | 25.50 | -1.885% | 3,297 | +1.020% | |
| 2025-07-15 | 25.50 | 25.99 | 25.48 | 25.99 | +1.306% | 1,390 | -0.885% | |
| 2025-07-14 | 24.20 | 26.64 | 23.30 | 25.66 | +3.364% | 6,893 | +0.409% | |
| 2025-07-11 | 24.85 | 24.85 | 24.81 | 24.82 | -0.121% | 466 | +3.787% | |
| 2025-07-10 | 24.96 | 24.96 | 24.85 | 24.85 | +3.326% | 891 | +3.662% | |
| 2025-07-08 | 24.10 | 25.00 | 24.00 | 24.05 | +0.376% | 6,502 | +7.110% | |
| 2025-07-07 | 23.68 | 23.96 | 23.42 | 23.96 | +3.588% | 1,766 | +7.513% | |
| 2025-07-03 | 24.10 | 24.10 | 23.13 | 23.13 | -4.184% | 678 | +11.371% | |
| 2025-07-02 | 24.14 | 24.14 | 24.14 | 24.14 | -0.248% | 445 | +6.711% | |
| 2025-07-01 | 24.20 | 24.20 | 24.20 | 24.20 | -3.200% | 476 | +6.446% | |
| 2025-06-30 | 25.30 | 27.63 | 25.00 | 25.00 | -1.108% | 3,742 | +3.040% | |
| 2025-06-27 | 24.49 | 25.40 | 24.49 | 25.28 | +2.100% | 3,665 | +1.899% | |
| 2025-06-26 | 24.33 | 24.76 | 23.99 | 24.76 | +3.167% | 1,693 | +4.039% | |
| 2025-06-25 | 22.50 | 24.00 | 22.23 | 24.00 | +6.714% | 6,187 | +7.333% | |
| 2025-06-24 | 22.00 | 22.50 | 21.51 | 22.49 | +3.641% | 3,029 | +14.540% | |
| 2025-06-23 | 23.00 | 23.00 | 21.70 | 21.70 | -5.364% | 1,435 | +18.710% | |
| 2025-06-20 | 21.25 | 22.93 | 21.25 | 22.93 | +5.232% | 595 | +12.342% | |
| 2025-06-18 | 21.79 | 21.79 | 21.79 | 21.79 | +0.332% | 2 | +18.219% | |
| 2025-06-17 | 21.72 | 21.72 | 21.72 | 21.72 | +1.915% | 1,659 | +18.611% | |
| 2025-06-16 | 21.31 | 21.31 | 21.31 | 21.31 | +0.661% | 335 | +20.882% | |
| 2025-06-13 | 21.16 | 21.17 | 21.16 | 21.17 | -5.067% | 417 | +21.681% | |
| 2025-06-12 | 22.30 | 22.30 | 22.30 | 22.30 | +1.664% | 712 | +15.516% | |
| 2025-06-11 | 22.21 | 22.21 | 21.00 | 21.93 | -0.550% | 2,338 | +17.438% | |
| 2025-06-10 | 22.00 | 22.75 | 21.75 | 22.06 | +1.877% | 7,548 | +16.792% | Div $0.270 |
| 2025-06-09 | 22.00 | 22.00 | 21.65 | 21.65 | +0.464% | 1,729 | +18.984% | |
| 2025-06-06 | 21.55 | 21.55 | 21.55 | 21.55 | -0.324% | 8,760 | +19.536% | |
| 2025-06-05 | 21.00 | 21.62 | 20.71 | 21.62 | +8.425% | 1,160 | +19.149% | |
| 2025-06-04 | 19.93 | 21.44 | 19.93 | 19.94 | -3.250% | 1,600 | +29.187% | |
| 2025-06-03 | 21.11 | 21.11 | 20.00 | 20.61 | -0.675% | 9,386 | +24.988% | |
| 2025-06-02 | 20.97 | 21.58 | 20.75 | 20.75 | -1.002% | 6,335 | +24.145% | |
| 2025-05-30 | 20.94 | 20.99 | 20.39 | 20.96 | +2.494% | 1,392 | +22.901% | |
| 2025-05-27 | 21.00 | 21.00 | 19.91 | 20.45 | -2.387% | 4,903 | +25.966% | |
| 2025-05-23 | 20.61 | 20.99 | 20.50 | 20.95 | +4.802% | 1,484 | +22.959% | |
| 2025-05-22 | 20.72 | 20.97 | 19.99 | 19.99 | -2.488% | 1,942 | +28.864% | |
| 2025-05-21 | 20.50 | 20.50 | 20.50 | 20.50 | -1.914% | 241 | +25.659% | |
| 2025-05-20 | 20.95 | 20.95 | 20.90 | 20.90 | +1.358% | 4 | +23.254% | |
| 2025-05-19 | 20.07 | 20.62 | 20.07 | 20.62 | +2.740% | 665 | +24.927% | |
| 2025-05-16 | 20.07 | 20.07 | 20.07 | 20.07 | -3.043% | 1,059 | +28.351% | |
| 2025-05-15 | 20.70 | 20.70 | 20.70 | 20.70 | +2.475% | 307 | +24.444% | |
| 2025-05-14 | 20.20 | 20.20 | 20.20 | 20.20 | -0.099% | 563 | +27.525% | |
| 2025-05-12 | 20.22 | 20.22 | 20.22 | 20.22 | +0.198% | 795 | +27.399% | |
| 2025-05-08 | 19.99 | 20.22 | 19.99 | 20.18 | +0.648% | 1,623 | +27.651% | |
| 2025-05-07 | 20.18 | 20.18 | 19.80 | 20.05 | +1.571% | 4,307 | +28.479% | |
| 2025-05-05 | 19.80 | 19.80 | 19.74 | 19.74 | -0.380% | 1,025 | +30.498% | |
| 2025-05-02 | 19.82 | 19.82 | 19.82 | 19.82 | -1.369% | 193 | +30.003% | |
| 2025-05-01 | 19.59 | 20.09 | 19.59 | 20.09 | +2.083% | 1,789 | +28.223% | |
| 2025-04-30 | 19.59 | 19.68 | 19.59 | 19.68 | -1.104% | 728 | +30.894% | |
| 2025-04-29 | 19.87 | 19.90 | 19.87 | 19.90 | -0.002% | 892 | +29.450% | |
| 2025-04-28 | 19.91 | 19.91 | 19.90 | 19.90 | +0.050% | 875 | +29.447% | |
| 2025-04-25 | 19.60 | 19.90 | 19.50 | 19.89 | +2.105% | 3,153 | +29.512% | |
| 2025-04-24 | 19.71 | 19.74 | 19.32 | 19.48 | -1.716% | 3,037 | +32.238% | |
| 2025-04-23 | 19.57 | 19.84 | 19.51 | 19.82 | +1.330% | 1,532 | +29.968% | |
| 2025-04-22 | 19.98 | 19.98 | 19.50 | 19.56 | -2.200% | 2,427 | +31.697% | |
| 2025-04-21 | 20.18 | 20.18 | 19.99 | 20.00 | +0.301% | 762 | +28.800% | |
| 2025-04-17 | 19.89 | 20.00 | 19.89 | 19.94 | +1.735% | 1,976 | +29.188% | |
| 2025-04-16 | 19.60 | 19.60 | 19.60 | 19.60 | +0.513% | 297 | +31.429% | |
| 2025-04-15 | 19.10 | 19.63 | 19.10 | 19.50 | -2.402% | 753 | +32.103% | |
| 2025-04-14 | 20.18 | 20.18 | 19.00 | 19.98 | -1.089% | 2,879 | +28.929% | |
| 2025-04-11 | 20.05 | 20.20 | 20.05 | 20.20 | -0.980% | 1,318 | +27.525% | |
| 2025-04-10 | 20.40 | 20.91 | 20.40 | 20.40 | +0.493% | 2,020 | +26.275% | |
| 2025-04-09 | 20.40 | 20.40 | 20.00 | 20.30 | -1.790% | 4,703 | +26.897% | |
| 2025-04-08 | 20.95 | 20.95 | 20.67 | 20.67 | +0.437% | 1,663 | +24.625% | |
| 2025-04-07 | 20.60 | 20.94 | 20.30 | 20.58 | -3.107% | 7,553 | +25.170% | |
| 2025-04-04 | 21.39 | 21.39 | 20.45 | 21.24 | -1.163% | 6,886 | +21.281% | |
| 2025-04-03 | 21.30 | 21.50 | 21.30 | 21.49 | +0.845% | 758 | +19.870% | |
| 2025-04-02 | 21.60 | 21.67 | 21.31 | 21.31 | -3.048% | 636 | +20.882% | |
| 2025-04-01 | 21.98 | 21.98 | 21.98 | 21.98 | 0.000% | 484 | +17.197% |