CBFV
CB Financial Services, Inc. (PA)
stockNASDAQ
At CloseOct 2, 2026 3:58:54 PM EDT
36.92USD-0.939%(-0.35)3,552
CBFV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.86 | 36.86 | 36.85 | 36.85 | -1.127% | 3,552 | 0.000% | |
| 2026-10-01 | 36.85 | 37.28 | 36.85 | 37.27 | +1.222% | 3,053 | -1.127% | |
| 2026-09-30 | 37.05 | 37.05 | 36.81 | 36.82 | -2.048% | 4,625 | +0.081% | |
| 2026-09-29 | 37.55 | 37.59 | 37.09 | 37.59 | +1.485% | 4,205 | -1.969% | |
| 2026-09-28 | 36.49 | 37.04 | 36.49 | 37.04 | -0.027% | 4,718 | -0.513% | |
| 2026-09-25 | 36.23 | 37.25 | 36.23 | 37.05 | -0.162% | 3,564 | -0.540% | |
| 2026-09-24 | 36.95 | 37.11 | 36.95 | 37.11 | 0.000% | 1,978 | -0.701% | |
| 2026-09-23 | 37.12 | 37.26 | 37.11 | 37.11 | -2.007% | 3,964 | -0.701% | |
| 2026-09-22 | 36.58 | 37.93 | 36.58 | 37.87 | +2.657% | 5,422 | -2.693% | |
| 2026-09-21 | 36.95 | 37.21 | 36.89 | 36.89 | -1.046% | 3,614 | -0.108% | |
| 2026-09-18 | 36.76 | 37.45 | 36.76 | 37.28 | +0.107% | 14,536 | -1.153% | |
| 2026-09-17 | 37.48 | 37.50 | 37.02 | 37.24 | +0.081% | 2,807 | -1.047% | |
| 2026-09-16 | 36.99 | 37.33 | 36.99 | 37.21 | -0.773% | 4,085 | -0.967% | |
| 2026-09-15 | 36.77 | 37.50 | 36.77 | 37.50 | +2.180% | 9,681 | -1.733% | |
| 2026-09-14 | 37.31 | 37.70 | 36.70 | 36.70 | -1.503% | 5,909 | +0.409% | |
| 2026-09-11 | 37.43 | 37.71 | 37.26 | 37.26 | -0.107% | 5,896 | -1.100% | |
| 2026-09-10 | 37.30 | 37.33 | 37.30 | 37.30 | -0.027% | 2,827 | -1.206% | |
| 2026-09-09 | 37.51 | 37.70 | 37.31 | 37.31 | -0.560% | 4,050 | -1.233% | |
| 2026-09-08 | 37.51 | 37.75 | 37.51 | 37.52 | -0.213% | 2,970 | -1.786% | |
| 2026-09-04 | 37.30 | 37.60 | 37.30 | 37.60 | +0.053% | 2,437 | -1.995% | |
| 2026-09-03 | 37.27 | 37.58 | 37.27 | 37.58 | +0.832% | 3,528 | -1.943% | |
| 2026-09-02 | 37.25 | 37.59 | 37.16 | 37.27 | +0.458% | 5,528 | -1.127% | |
| 2026-09-01 | 37.26 | 37.58 | 37.06 | 37.10 | -0.723% | 3,249 | -0.674% | |
| 2026-08-31 | 37.60 | 37.60 | 37.37 | 37.37 | -0.585% | 4,657 | -1.391% | |
| 2026-08-28 | 37.42 | 37.75 | 37.41 | 37.59 | +0.589% | 2,902 | -1.969% | |
| 2026-08-27 | 37.55 | 37.55 | 37.31 | 37.37 | -0.027% | 4,607 | -1.391% | |
| 2026-08-26 | 37.50 | 37.72 | 37.27 | 37.38 | -0.120% | 7,102 | -1.418% | |
| 2026-08-25 | 37.70 | 37.70 | 37.09 | 37.42 | -0.729% | 14,392 | -1.536% | |
| 2026-08-24 | 37.70 | 37.70 | 37.52 | 37.70 | +0.266% | 2,952 | -2.255% | |
| 2026-08-21 | 37.68 | 37.68 | 37.47 | 37.60 | -0.053% | 3,878 | -1.995% | |
| 2026-08-20 | 37.70 | 37.70 | 37.43 | 37.62 | -0.239% | 7,126 | -2.047% | |
| 2026-08-19 | 37.45 | 37.94 | 37.45 | 37.71 | +1.262% | 3,667 | -2.281% | |
| 2026-08-18 | 37.38 | 37.38 | 37.20 | 37.24 | -0.214% | 5,127 | -1.047% | |
| 2026-08-17 | 37.20 | 37.32 | 37.20 | 37.32 | +0.350% | 5,097 | -1.259% | |
| 2026-08-14 | 37.16 | 37.19 | 37.06 | 37.19 | -0.561% | 5,049 | -0.914% | Div $0.280 |
| 2026-08-13 | 37.13 | 37.85 | 37.13 | 37.40 | -1.137% | 3,110 | -1.471% | |
| 2026-08-12 | 37.50 | 37.83 | 37.36 | 37.83 | -0.500% | 3,687 | -2.591% | |
| 2026-08-11 | 37.30 | 38.02 | 37.30 | 38.02 | +1.739% | 3,312 | -3.077% | |
| 2026-08-10 | 37.12 | 37.48 | 37.12 | 37.37 | -1.528% | 3,826 | -1.391% | |
| 2026-08-07 | 37.05 | 37.95 | 37.05 | 37.95 | +1.852% | 3,095 | -2.899% | |
| 2026-08-06 | 37.05 | 37.53 | 36.95 | 37.26 | +0.540% | 3,800 | -1.100% | |
| 2026-08-05 | 36.80 | 37.98 | 36.80 | 37.06 | +0.271% | 6,317 | -0.567% | |
| 2026-08-04 | 37.12 | 37.39 | 36.96 | 36.96 | +0.027% | 7,544 | -0.298% | |
| 2026-08-03 | 36.69 | 36.95 | 36.69 | 36.95 | +0.874% | 4,950 | -0.271% | |
| 2026-07-31 | 36.73 | 36.80 | 36.63 | 36.63 | -2.632% | 5,664 | +0.601% | |
| 2026-07-30 | 37.98 | 37.98 | 36.59 | 37.62 | -0.476% | 3,896 | -2.047% | |
| 2026-07-29 | 37.02 | 37.80 | 37.02 | 37.80 | +1.477% | 4,766 | -2.513% | |
| 2026-07-28 | 36.17 | 37.95 | 36.17 | 37.25 | +2.532% | 7,637 | -1.074% | |
| 2026-07-27 | 36.41 | 36.77 | 35.85 | 36.33 | +1.198% | 4,023 | +1.431% | |
| 2026-07-24 | 36.02 | 36.84 | 35.90 | 35.90 | +0.363% | 3,785 | +2.646% | |
| 2026-07-23 | 35.56 | 36.48 | 35.56 | 35.77 | +0.506% | 5,019 | +3.019% | |
| 2026-07-22 | 36.00 | 36.20 | 35.59 | 35.59 | -1.983% | 17,853 | +3.540% | |
| 2026-07-21 | 35.82 | 36.31 | 35.82 | 36.31 | +1.396% | 4,764 | +1.487% | |
| 2026-07-20 | 36.36 | 36.36 | 35.54 | 35.81 | -1.513% | 5,229 | +2.904% | |
| 2026-07-17 | 36.62 | 37.04 | 36.27 | 36.36 | -1.196% | 5,867 | +1.348% | |
| 2026-07-16 | 37.02 | 37.02 | 36.80 | 36.80 | -0.487% | 3,911 | +0.136% | |
| 2026-07-15 | 36.33 | 36.99 | 36.33 | 36.98 | +3.325% | 3,253 | -0.352% | |
| 2026-07-14 | 36.48 | 36.87 | 35.79 | 35.79 | -1.405% | 2,434 | +2.962% | |
| 2026-07-13 | 36.48 | 36.98 | 35.73 | 36.30 | -0.302% | 6,651 | +1.515% | |
| 2026-07-10 | 37.63 | 37.63 | 36.41 | 36.41 | -3.754% | 6,200 | +1.208% | |
| 2026-07-09 | 38.25 | 38.25 | 37.42 | 37.83 | -0.604% | 2,560 | -2.591% | |
| 2026-07-08 | 37.91 | 38.06 | 37.91 | 38.06 | +2.092% | 3,700 | -3.179% | |
| 2026-07-07 | 38.19 | 38.19 | 37.28 | 37.28 | -2.024% | 2,077 | -1.153% | |
| 2026-07-06 | 38.86 | 38.86 | 38.05 | 38.05 | -0.236% | 3,123 | -3.154% | |
| 2026-07-02 | 38.32 | 38.32 | 38.14 | 38.14 | -0.444% | 2,462 | -3.382% | |
| 2026-07-01 | 37.55 | 38.31 | 37.55 | 38.31 | +1.082% | 4,326 | -3.811% | |
| 2026-06-30 | 37.53 | 37.90 | 37.28 | 37.90 | +1.609% | 7,314 | -2.770% | |
| 2026-06-29 | 37.90 | 37.90 | 37.11 | 37.30 | -1.687% | 5,086 | -1.206% | |
| 2026-06-26 | 37.52 | 38.39 | 37.50 | 37.94 | +1.852% | 90,861 | -2.873% | |
| 2026-06-25 | 37.00 | 37.25 | 36.71 | 37.25 | +0.404% | 2,928 | -1.074% | |
| 2026-06-24 | 37.00 | 37.69 | 37.00 | 37.10 | +0.324% | 8,308 | -0.674% | |
| 2026-06-23 | 35.39 | 37.00 | 35.39 | 36.98 | +4.611% | 5,398 | -0.352% | |
| 2026-06-22 | 36.99 | 36.99 | 35.35 | 35.35 | -4.459% | 6,433 | +4.243% | |
| 2026-06-18 | 37.95 | 37.95 | 36.99 | 37.00 | -0.511% | 13,066 | -0.405% | |
| 2026-06-17 | 36.68 | 37.72 | 36.68 | 37.19 | -1.640% | 4,208 | -0.914% | |
| 2026-06-16 | 37.30 | 37.81 | 36.95 | 37.81 | +1.313% | 2,337 | -2.539% | |
| 2026-06-15 | 37.55 | 37.55 | 37.32 | 37.32 | -0.520% | 2,575 | -1.259% | |
| 2026-06-12 | 37.20 | 37.64 | 35.88 | 37.52 | +0.307% | 5,171 | -1.773% | |
| 2026-06-11 | 37.32 | 37.78 | 37.32 | 37.40 | +1.108% | 3,795 | -1.471% | |
| 2026-06-10 | 34.50 | 37.41 | 34.50 | 36.99 | +6.569% | 16,672 | -0.378% | |
| 2026-06-09 | 34.13 | 34.71 | 34.13 | 34.71 | +0.872% | 6,451 | +6.165% | |
| 2026-06-08 | 34.10 | 34.50 | 34.10 | 34.41 | +0.820% | 3,544 | +7.091% | |
| 2026-06-05 | 34.00 | 34.13 | 34.00 | 34.13 | -0.467% | 1,931 | +7.970% | |
| 2026-06-04 | 33.85 | 34.29 | 33.85 | 34.29 | +1.091% | 1,687 | +7.466% | |
| 2026-06-03 | 34.30 | 34.30 | 33.90 | 33.92 | -1.194% | 10,448 | +8.638% | |
| 2026-06-02 | 34.43 | 34.45 | 34.30 | 34.33 | -1.294% | 5,562 | +7.341% | |
| 2026-06-01 | 35.47 | 36.23 | 34.78 | 34.78 | -2.958% | 4,793 | +5.952% | |
| 2026-05-29 | 35.33 | 36.23 | 35.33 | 35.84 | +0.112% | 5,115 | +2.818% | |
| 2026-05-28 | 34.95 | 35.80 | 34.77 | 35.80 | +1.216% | 5,325 | +2.933% | |
| 2026-05-27 | 34.61 | 35.37 | 34.49 | 35.37 | +1.609% | 4,284 | +4.184% | |
| 2026-05-26 | 34.63 | 35.40 | 34.63 | 34.81 | +0.928% | 3,315 | +5.860% | |
| 2026-05-22 | 34.78 | 35.35 | 34.49 | 34.49 | 0.000% | 6,525 | +6.843% | |
| 2026-05-21 | 34.49 | 34.49 | 34.49 | 34.49 | -0.318% | 2,561 | +6.843% | |
| 2026-05-20 | 34.51 | 35.00 | 34.31 | 34.60 | -0.403% | 4,462 | +6.503% | |
| 2026-05-19 | 34.27 | 34.74 | 34.27 | 34.74 | +1.224% | 2,102 | +6.074% | |
| 2026-05-18 | 34.27 | 34.53 | 34.27 | 34.32 | +0.058% | 2,413 | +7.372% | |
| 2026-05-15 | 34.66 | 34.83 | 34.30 | 34.30 | -1.775% | 4,351 | +7.434% | Div $0.280 |
| 2026-05-14 | 34.92 | 34.92 | 34.92 | 34.92 | -0.626% | 2,949 | +5.527% | |
| 2026-05-13 | 34.85 | 35.14 | 34.85 | 35.14 | +0.285% | 2,405 | +4.866% | |
| 2026-05-12 | 35.04 | 35.04 | 35.04 | 35.04 | -0.114% | 2,126 | +5.166% | |
| 2026-05-11 | 35.67 | 36.23 | 34.95 | 35.08 | -1.155% | 3,139 | +5.046% | |
| 2026-05-08 | 35.47 | 35.72 | 35.47 | 35.49 | -0.727% | 2,252 | +3.832% | |
| 2026-05-07 | 35.75 | 35.75 | 35.75 | 35.75 | +1.852% | 3,904 | +3.077% | |
| 2026-05-06 | 35.60 | 35.60 | 35.10 | 35.10 | -1.653% | 4,892 | +4.986% | |
| 2026-05-05 | 35.90 | 35.90 | 35.18 | 35.69 | +2.088% | 4,932 | +3.250% | |
| 2026-05-04 | 34.96 | 34.96 | 34.96 | 34.96 | -3.104% | 2,949 | +5.406% | |
| 2026-05-01 | 35.76 | 36.08 | 35.70 | 36.08 | +2.558% | 2,097 | +2.134% | |
| 2026-04-30 | 35.65 | 35.65 | 35.17 | 35.18 | -1.951% | 3,939 | +4.747% | |
| 2026-04-29 | 36.55 | 36.55 | 35.88 | 35.88 | -2.394% | 3,310 | +2.703% | |
| 2026-04-28 | 36.76 | 36.76 | 36.76 | 36.76 | +2.624% | 2,316 | +0.245% | |
| 2026-04-27 | 35.98 | 36.21 | 35.82 | 35.82 | +1.761% | 4,793 | +2.875% | |
| 2026-04-24 | 34.74 | 35.21 | 34.74 | 35.20 | +0.228% | 3,264 | +4.687% | |
| 2026-04-23 | 35.12 | 35.12 | 35.12 | 35.12 | +0.343% | 1,314 | +4.926% | |
| 2026-04-22 | 35.23 | 35.25 | 35.00 | 35.00 | +0.894% | 3,007 | +5.286% | |
| 2026-04-21 | 34.76 | 34.93 | 34.59 | 34.69 | -1.309% | 5,415 | +6.227% | |
| 2026-04-20 | 34.81 | 35.15 | 34.77 | 35.15 | +1.064% | 3,316 | +4.836% | |
| 2026-04-17 | 36.16 | 36.16 | 34.76 | 34.78 | -2.468% | 9,433 | +5.952% | |
| 2026-04-16 | 35.76 | 35.76 | 35.66 | 35.66 | +0.678% | 2,005 | +3.337% | |
| 2026-04-15 | 35.42 | 35.42 | 35.42 | 35.42 | -2.236% | 1,579 | +4.037% | |
| 2026-04-14 | 36.40 | 36.40 | 36.23 | 36.23 | -0.193% | 1,442 | +1.711% | |
| 2026-04-13 | 36.30 | 36.30 | 36.30 | 36.30 | -0.738% | 2,528 | +1.515% | |
| 2026-04-10 | 36.11 | 36.57 | 36.11 | 36.57 | +0.799% | 2,707 | +0.766% | |
| 2026-04-09 | 36.47 | 36.48 | 36.00 | 36.28 | +1.369% | 6,877 | +1.571% | |
| 2026-04-08 | 36.00 | 36.00 | 35.79 | 35.79 | +2.170% | 4,376 | +2.962% | |
| 2026-04-07 | 35.20 | 35.20 | 35.03 | 35.03 | -0.114% | 4,505 | +5.196% | |
| 2026-04-06 | 35.07 | 35.07 | 35.07 | 35.07 | -0.369% | 2,696 | +5.076% | |
| 2026-04-02 | 35.20 | 35.20 | 35.20 | 35.20 | +1.940% | 1,862 | +4.687% | |
| 2026-04-01 | 34.53 | 34.53 | 34.53 | 34.53 | +1.024% | 3,580 | +6.719% | |
| 2026-03-31 | 35.54 | 35.54 | 34.18 | 34.18 | -2.343% | 5,659 | +7.812% | |
| 2026-03-30 | 34.59 | 35.40 | 34.59 | 35.00 | +2.639% | 6,688 | +5.286% | |
| 2026-03-27 | 33.89 | 34.65 | 33.89 | 34.10 | +1.913% | 3,256 | +8.065% | |
| 2026-03-26 | 33.46 | 33.46 | 33.46 | 33.46 | -0.624% | 1,473 | +10.132% | |
| 2026-03-25 | 33.74 | 33.74 | 33.67 | 33.67 | -0.326% | 3,224 | +9.445% | |
| 2026-03-24 | 34.37 | 34.37 | 33.78 | 33.78 | -2.959% | 3,827 | +9.088% | |
| 2026-03-23 | 34.07 | 34.81 | 33.99 | 34.81 | +3.725% | 7,115 | +5.860% | |
| 2026-03-20 | 33.61 | 34.78 | 33.40 | 33.56 | -0.149% | 28,375 | +9.803% | |
| 2026-03-19 | 33.94 | 33.94 | 33.61 | 33.61 | -0.474% | 3,724 | +9.640% | |
| 2026-03-18 | 34.50 | 34.50 | 33.77 | 33.77 | -1.603% | 9,058 | +9.121% | |
| 2026-03-17 | 34.30 | 34.40 | 34.30 | 34.32 | +0.087% | 5,254 | +7.372% | |
| 2026-03-16 | 34.29 | 34.52 | 34.29 | 34.29 | +1.932% | 2,147 | +7.466% | |
| 2026-03-13 | 33.88 | 33.91 | 33.64 | 33.64 | -0.913% | 3,733 | +9.542% | |
| 2026-03-12 | 33.76 | 34.00 | 33.75 | 33.95 | +0.266% | 4,322 | +8.542% | |
| 2026-03-11 | 33.80 | 34.04 | 33.80 | 33.86 | -0.059% | 4,117 | +8.830% | |
| 2026-03-10 | 34.15 | 34.15 | 33.54 | 33.88 | +0.415% | 4,539 | +8.766% | |
| 2026-03-09 | 33.54 | 33.74 | 33.54 | 33.74 | -1.604% | 5,054 | +9.218% | |
| 2026-03-06 | 34.50 | 34.50 | 33.91 | 34.29 | -0.896% | 8,707 | +7.466% | |
| 2026-03-05 | 34.78 | 35.08 | 34.51 | 34.60 | -2.260% | 7,792 | +6.503% | |
| 2026-03-04 | 35.37 | 35.43 | 35.25 | 35.40 | +1.201% | 3,478 | +4.096% | |
| 2026-03-03 | 34.68 | 34.98 | 34.68 | 34.98 | -0.822% | 3,464 | +5.346% | |
| 2026-03-02 | 34.34 | 35.27 | 34.34 | 35.27 | +1.321% | 4,526 | +4.480% | |
| 2026-02-27 | 35.34 | 35.56 | 34.81 | 34.81 | -2.575% | 10,070 | +5.860% | |
| 2026-02-26 | 35.06 | 35.73 | 35.00 | 35.73 | +2.702% | 5,232 | +3.135% | |
| 2026-02-25 | 34.51 | 34.89 | 33.99 | 34.79 | +1.755% | 3,402 | +5.921% | |
| 2026-02-24 | 34.14 | 34.23 | 34.14 | 34.19 | +0.885% | 2,832 | +7.780% | |
| 2026-02-23 | 34.43 | 34.52 | 33.51 | 33.89 | -2.419% | 7,965 | +8.734% | |
| 2026-02-20 | 34.12 | 34.94 | 33.97 | 34.73 | +1.818% | 9,575 | +6.104% | |
| 2026-02-19 | 34.42 | 34.59 | 34.11 | 34.11 | -0.901% | 4,158 | +8.033% | |
| 2026-02-18 | 35.62 | 35.62 | 34.12 | 34.42 | -3.477% | 5,503 | +7.060% | |
| 2026-02-17 | 37.01 | 37.01 | 35.66 | 35.66 | -3.177% | 6,917 | +3.337% | |
| 2026-02-13 | 36.94 | 37.10 | 36.83 | 36.83 | -0.995% | 2,151 | +0.054% | Div $0.280 |
| 2026-02-12 | 37.28 | 37.50 | 37.20 | 37.20 | -0.215% | 5,908 | -0.941% | |
| 2026-02-11 | 37.25 | 37.28 | 37.25 | 37.28 | +0.054% | 2,162 | -1.153% | |
| 2026-02-10 | 37.47 | 37.50 | 37.26 | 37.26 | -0.241% | 3,958 | -1.100% | |
| 2026-02-09 | 37.25 | 37.50 | 37.25 | 37.35 | +0.242% | 4,256 | -1.339% | |
| 2026-02-06 | 37.35 | 37.75 | 37.25 | 37.26 | -0.188% | 9,854 | -1.100% | |
| 2026-02-05 | 37.43 | 37.49 | 37.22 | 37.33 | +0.027% | 4,438 | -1.286% | |
| 2026-02-04 | 36.95 | 37.45 | 36.95 | 37.32 | +0.080% | 4,839 | -1.259% | |
| 2026-02-03 | 36.50 | 37.29 | 36.26 | 37.29 | +2.417% | 4,142 | -1.180% | |
| 2026-02-02 | 36.00 | 36.63 | 36.00 | 36.41 | +1.619% | 10,725 | +1.208% | |
| 2026-01-30 | 35.24 | 36.00 | 35.09 | 35.83 | +1.703% | 10,587 | +2.847% | |
| 2026-01-29 | 35.12 | 35.23 | 34.59 | 35.23 | +1.615% | 4,102 | +4.598% | |
| 2026-01-28 | 35.53 | 35.59 | 34.41 | 34.67 | -2.200% | 4,773 | +6.288% | |
| 2026-01-27 | 35.34 | 35.45 | 34.48 | 35.45 | +1.026% | 2,309 | +3.949% | |
| 2026-01-26 | 35.09 | 35.09 | 35.09 | 35.09 | -1.516% | 2,205 | +5.016% | |
| 2026-01-23 | 35.87 | 35.87 | 35.63 | 35.63 | -2.169% | 2,201 | +3.424% | |
| 2026-01-22 | 35.99 | 36.45 | 35.98 | 36.42 | +1.392% | 7,313 | +1.181% | |
| 2026-01-21 | 35.09 | 36.00 | 35.09 | 35.92 | +3.995% | 8,004 | +2.589% | |
| 2026-01-20 | 34.72 | 35.19 | 34.54 | 34.54 | -1.230% | 4,170 | +6.688% | |
| 2026-01-16 | 34.75 | 35.07 | 34.41 | 34.97 | +0.836% | 4,279 | +5.376% | |
| 2026-01-15 | 34.47 | 34.81 | 34.47 | 34.68 | -0.029% | 2,870 | +6.257% | |
| 2026-01-14 | 34.25 | 34.69 | 34.25 | 34.69 | +0.990% | 2,521 | +6.227% | |
| 2026-01-13 | 34.66 | 34.66 | 34.35 | 34.35 | -0.464% | 1,497 | +7.278% | |
| 2026-01-12 | 34.50 | 34.51 | 34.50 | 34.51 | -0.029% | 2,133 | +6.781% | |
| 2026-01-09 | 34.61 | 34.61 | 34.52 | 34.52 | -0.289% | 2,526 | +6.750% | |
| 2026-01-08 | 34.48 | 34.62 | 34.48 | 34.62 | +0.992% | 3,504 | +6.441% | |
| 2026-01-07 | 34.43 | 34.43 | 34.28 | 34.28 | -0.508% | 3,358 | +7.497% | |
| 2026-01-06 | 34.21 | 34.98 | 34.18 | 34.45 | +0.834% | 6,543 | +6.951% | |
| 2026-01-05 | 34.50 | 34.65 | 34.07 | 34.17 | -1.442% | 5,061 | +7.843% | |
| 2026-01-02 | 34.26 | 34.67 | 34.06 | 34.67 | -0.545% | 3,905 | +6.288% | |
| 2025-12-31 | 35.27 | 35.27 | 34.64 | 34.86 | -1.386% | 2,431 | +5.709% | |
| 2025-12-30 | 36.54 | 36.54 | 35.35 | 35.35 | -3.652% | 10,302 | +4.243% | |
| 2025-12-29 | 35.98 | 36.70 | 35.80 | 36.69 | +2.030% | 4,781 | +0.436% | |
| 2025-12-26 | 35.34 | 35.96 | 35.24 | 35.96 | +2.334% | 3,244 | +2.475% | |
| 2025-12-24 | 36.69 | 36.69 | 35.09 | 35.14 | -0.085% | 2,429 | +4.866% | |
| 2025-12-23 | 34.50 | 35.45 | 34.50 | 35.17 | -3.220% | 2,332 | +4.777% | |
| 2025-12-22 | 37.23 | 37.23 | 36.30 | 36.34 | -2.912% | 6,561 | +1.403% | |
| 2025-12-19 | 36.90 | 37.45 | 35.84 | 37.43 | +1.299% | 30,501 | -1.550% | |
| 2025-12-18 | 36.64 | 36.99 | 36.50 | 36.95 | +1.233% | 12,266 | -0.271% | |
| 2025-12-17 | 35.85 | 36.50 | 35.71 | 36.50 | -0.027% | 7,064 | +0.959% | |
| 2025-12-16 | 36.10 | 36.65 | 36.10 | 36.51 | +0.330% | 12,086 | +0.931% | |
| 2025-12-15 | 36.26 | 36.39 | 35.84 | 36.39 | +1.620% | 11,149 | +1.264% | |
| 2025-12-12 | 35.52 | 35.82 | 35.52 | 35.81 | +1.158% | 5,981 | +2.904% | |
| 2025-12-11 | 34.88 | 36.00 | 34.53 | 35.40 | +1.404% | 21,354 | +4.096% | |
| 2025-12-10 | 34.11 | 35.05 | 34.05 | 34.91 | +1.042% | 14,100 | +5.557% | |
| 2025-12-09 | 34.04 | 34.72 | 33.94 | 34.55 | +1.767% | 6,045 | +6.657% | |
| 2025-12-08 | 35.00 | 35.00 | 33.95 | 33.95 | -1.222% | 7,535 | +8.542% | |
| 2025-12-05 | 35.55 | 35.55 | 34.35 | 34.37 | -3.590% | 3,849 | +7.216% | |
| 2025-12-04 | 36.02 | 36.56 | 35.55 | 35.65 | -2.382% | 16,682 | +3.366% | |
| 2025-12-03 | 35.56 | 36.90 | 35.56 | 36.52 | +2.555% | 9,349 | +0.904% | |
| 2025-12-02 | 35.65 | 35.65 | 35.56 | 35.61 | +1.021% | 6,274 | +3.482% | |
| 2025-12-01 | 35.10 | 36.51 | 35.10 | 35.25 | -0.564% | 6,314 | +4.539% | |
| 2025-11-28 | 35.21 | 35.45 | 35.21 | 35.45 | +1.576% | 3,544 | +3.949% | |
| 2025-11-26 | 34.88 | 35.09 | 34.65 | 34.90 | -0.598% | 8,109 | +5.587% | |
| 2025-11-25 | 34.32 | 35.37 | 34.32 | 35.11 | +3.204% | 6,367 | +4.956% | |
| 2025-11-24 | 33.79 | 34.30 | 33.53 | 34.02 | +0.059% | 2,753 | +8.319% | |
| 2025-11-21 | 32.72 | 34.25 | 32.72 | 34.00 | +3.343% | 13,173 | +8.382% | |
| 2025-11-20 | 33.10 | 33.34 | 32.70 | 32.90 | +0.366% | 6,428 | +12.006% | |
| 2025-11-19 | 32.87 | 33.03 | 32.78 | 32.78 | +0.153% | 3,399 | +12.416% | |
| 2025-11-18 | 32.70 | 32.73 | 32.00 | 32.73 | +0.184% | 6,030 | +12.588% | |
| 2025-11-17 | 32.80 | 33.30 | 32.67 | 32.67 | -1.980% | 2,280 | +12.795% | |
| 2025-11-14 | 33.50 | 33.50 | 33.33 | 33.33 | -2.629% | 2,767 | +10.561% | Div $0.260 |
| 2025-11-13 | 32.84 | 34.23 | 32.84 | 34.23 | +0.676% | 4,876 | +7.654% | |
| 2025-11-12 | 33.50 | 34.50 | 33.50 | 34.00 | +0.503% | 6,705 | +8.382% | |
| 2025-11-11 | 33.99 | 33.99 | 33.28 | 33.83 | -0.353% | 2,892 | +8.927% | |
| 2025-11-10 | 33.67 | 33.95 | 33.67 | 33.95 | +2.197% | 2,209 | +8.542% | |
| 2025-11-07 | 32.20 | 33.27 | 32.20 | 33.22 | +3.812% | 5,556 | +10.927% | |
| 2025-11-06 | 32.45 | 32.45 | 31.72 | 32.00 | 0.000% | 8,414 | +15.156% | |
| 2025-11-05 | 32.25 | 32.25 | 31.86 | 32.00 | +0.282% | 5,336 | +15.156% | |
| 2025-11-04 | 31.80 | 31.91 | 31.80 | 31.91 | -0.281% | 4,781 | +15.481% | |
| 2025-11-03 | 32.37 | 32.37 | 31.85 | 32.00 | -1.143% | 10,287 | +15.156% | |
| 2025-10-31 | 32.09 | 32.50 | 32.09 | 32.37 | +0.904% | 8,242 | +13.840% | |
| 2025-10-30 | 32.50 | 32.50 | 32.08 | 32.08 | -0.804% | 3,497 | +14.869% | |
| 2025-10-29 | 33.16 | 33.20 | 32.31 | 32.34 | -2.766% | 6,559 | +13.946% | |
| 2025-10-28 | 33.70 | 33.72 | 33.22 | 33.26 | -0.805% | 4,678 | +10.794% | |
| 2025-10-27 | 33.77 | 34.00 | 33.39 | 33.53 | -0.238% | 7,279 | +9.902% | |
| 2025-10-24 | 32.62 | 33.61 | 32.57 | 33.61 | +2.972% | 4,699 | +9.640% | |
| 2025-10-23 | 32.64 | 32.70 | 30.97 | 32.64 | -0.183% | 5,298 | +12.898% | |
| 2025-10-22 | 32.20 | 32.73 | 32.20 | 32.70 | +0.677% | 9,929 | +12.691% | |
| 2025-10-21 | 32.48 | 32.48 | 32.40 | 32.48 | +0.807% | 7,729 | +13.454% | |
| 2025-10-20 | 32.18 | 32.22 | 31.08 | 32.22 | +0.877% | 7,238 | +14.370% | |
| 2025-10-17 | 31.83 | 31.94 | 31.39 | 31.94 | +0.409% | 5,681 | +15.373% | |
| 2025-10-16 | 31.83 | 32.04 | 31.34 | 31.81 | -2.393% | 6,873 | +15.844% | |
| 2025-10-15 | 32.74 | 32.74 | 32.35 | 32.59 | -0.031% | 5,563 | +13.071% | |
| 2025-10-14 | 31.89 | 32.64 | 31.89 | 32.60 | +0.648% | 6,764 | +13.037% | |
| 2025-10-13 | 32.37 | 32.39 | 32.08 | 32.39 | +0.559% | 4,074 | +13.770% | |
| 2025-10-10 | 32.27 | 32.31 | 32.21 | 32.21 | -1.649% | 4,392 | +14.405% | |
| 2025-10-09 | 32.84 | 32.88 | 32.75 | 32.75 | -1.117% | 4,778 | +12.519% | |
| 2025-10-08 | 32.40 | 33.12 | 32.33 | 33.12 | +3.274% | 7,860 | +11.262% | |
| 2025-10-07 | 32.87 | 32.98 | 31.80 | 32.07 | -1.987% | 6,795 | +14.905% | |
| 2025-10-06 | 33.02 | 33.38 | 32.37 | 32.72 | -1.148% | 9,347 | +12.622% | |
| 2025-10-03 | 32.72 | 33.23 | 32.67 | 33.10 | +1.972% | 5,257 | +11.329% | |
| 2025-10-02 | 32.67 | 32.67 | 32.16 | 32.46 | -2.610% | 5,524 | +13.524% | |
| 2025-10-01 | 32.99 | 33.33 | 32.99 | 33.33 | +0.361% | 3,708 | +10.561% | |
| 2025-09-30 | 33.12 | 33.22 | 32.99 | 33.21 | -1.043% | 5,969 | +10.961% | |
| 2025-09-29 | 32.82 | 33.99 | 32.76 | 33.56 | -1.178% | 4,546 | +9.803% | |
| 2025-09-26 | 33.44 | 33.96 | 33.44 | 33.96 | +0.207% | 9,512 | +8.510% | |
| 2025-09-25 | 33.93 | 33.98 | 32.00 | 33.89 | -0.059% | 9,198 | +8.734% | |
| 2025-09-24 | 33.98 | 33.98 | 33.69 | 33.91 | +0.059% | 6,181 | +8.670% | |
| 2025-09-23 | 34.00 | 34.00 | 33.05 | 33.89 | +0.059% | 48,960 | +8.734% | |
| 2025-09-22 | 33.76 | 33.88 | 33.23 | 33.87 | -0.088% | 72,856 | +8.798% | |
| 2025-09-19 | 33.98 | 33.98 | 33.50 | 33.90 | -0.029% | 54,085 | +8.702% | |
| 2025-09-18 | 33.62 | 33.91 | 33.60 | 33.91 | +1.527% | 32,160 | +8.670% | |
| 2025-09-17 | 33.35 | 33.90 | 33.00 | 33.40 | +0.150% | 49,865 | +10.329% | |
| 2025-09-16 | 33.42 | 33.42 | 33.23 | 33.35 | +0.150% | 8,284 | +10.495% | |
| 2025-09-15 | 33.44 | 33.44 | 32.16 | 33.30 | 0.000% | 8,898 | +10.661% | |
| 2025-09-12 | 33.00 | 33.30 | 32.80 | 33.30 | -0.448% | 10,617 | +10.661% | |
| 2025-09-11 | 33.40 | 33.45 | 33.40 | 33.45 | +0.481% | 6,465 | +10.164% | |
| 2025-09-10 | 33.09 | 33.34 | 33.03 | 33.29 | +0.726% | 8,045 | +10.694% | |
| 2025-09-09 | 31.83 | 33.07 | 31.83 | 33.05 | +1.474% | 9,966 | +11.498% | |
| 2025-09-08 | 31.83 | 32.92 | 31.83 | 32.57 | -0.731% | 12,172 | +13.141% | |
| 2025-09-05 | 33.48 | 33.48 | 32.17 | 32.81 | -1.026% | 6,858 | +12.313% | |
| 2025-09-04 | 32.91 | 33.15 | 32.82 | 33.15 | +1.594% | 4,281 | +11.161% | |
| 2025-09-03 | 32.86 | 32.99 | 32.58 | 32.63 | -0.275% | 6,850 | +12.933% | |
| 2025-09-02 | 32.93 | 32.93 | 32.72 | 32.72 | -1.712% | 3,527 | +12.622% | |
| 2025-08-29 | 33.04 | 33.40 | 33.00 | 33.29 | +0.513% | 9,326 | +10.694% | |
| 2025-08-28 | 32.33 | 33.20 | 32.33 | 33.12 | +0.699% | 4,771 | +11.262% | |
| 2025-08-27 | 32.94 | 33.00 | 32.64 | 32.89 | +0.397% | 6,612 | +12.040% | |
| 2025-08-26 | 30.06 | 32.93 | 30.06 | 32.76 | 0.000% | 10,527 | +12.485% | |
| 2025-08-25 | 32.62 | 32.76 | 32.30 | 32.76 | -0.244% | 6,028 | +12.485% | |
| 2025-08-22 | 31.78 | 32.94 | 31.78 | 32.84 | +3.858% | 17,531 | +12.211% | |
| 2025-08-21 | 31.81 | 31.81 | 31.62 | 31.62 | -1.710% | 3,697 | +16.540% | |
| 2025-08-20 | 31.69 | 32.18 | 31.69 | 32.17 | +0.973% | 4,930 | +14.548% | |
| 2025-08-19 | 31.94 | 32.38 | 31.32 | 31.86 | -0.031% | 5,754 | +15.662% | |
| 2025-08-18 | 31.80 | 31.95 | 31.50 | 31.87 | +0.759% | 6,560 | +15.626% | |
| 2025-08-15 | 31.88 | 31.88 | 31.54 | 31.63 | -0.815% | 5,771 | +16.503% | Div $0.260 |
| 2025-08-14 | 32.70 | 32.70 | 31.75 | 31.89 | -2.715% | 7,442 | +15.553% | |
| 2025-08-13 | 32.04 | 32.91 | 32.04 | 32.78 | +1.675% | 15,513 | +12.416% | |
| 2025-08-12 | 30.87 | 32.24 | 30.87 | 32.24 | +3.400% | 11,791 | +14.299% | |
| 2025-08-11 | 31.30 | 31.30 | 30.81 | 31.18 | +1.300% | 9,992 | +18.185% | |
| 2025-08-08 | 30.58 | 31.30 | 30.00 | 30.78 | -0.032% | 15,145 | +19.721% | |
| 2025-08-07 | 31.23 | 31.23 | 30.12 | 30.79 | -1.362% | 11,892 | +19.682% | |
| 2025-08-06 | 31.28 | 31.36 | 31.12 | 31.21 | -0.873% | 8,092 | +18.052% | |
| 2025-08-05 | 31.60 | 31.75 | 30.59 | 31.49 | -0.032% | 9,731 | +17.021% | |
| 2025-08-04 | 30.60 | 31.79 | 30.00 | 31.50 | +2.240% | 17,653 | +16.984% | |
| 2025-08-01 | 31.05 | 31.09 | 30.25 | 30.81 | -2.669% | 18,590 | +19.604% | |
| 2025-07-31 | 32.99 | 32.99 | 31.08 | 31.66 | -4.047% | 19,897 | +16.411% | |
| 2025-07-30 | 33.22 | 33.95 | 32.68 | 32.99 | -0.692% | 31,972 | +11.701% | |
| 2025-07-29 | 33.00 | 33.28 | 32.05 | 33.22 | +0.942% | 31,306 | +10.927% | |
| 2025-07-28 | 33.26 | 33.98 | 32.83 | 32.91 | +1.543% | 26,645 | +11.972% | |
| 2025-07-25 | 31.51 | 32.74 | 31.51 | 32.41 | -0.246% | 31,222 | +13.699% | |
| 2025-07-24 | 32.09 | 33.05 | 31.81 | 32.49 | +3.902% | 64,731 | +13.420% | |
| 2025-07-23 | 29.22 | 31.43 | 29.00 | 31.27 | +9.031% | 52,653 | +17.845% | |
| 2025-07-22 | 28.40 | 29.00 | 28.40 | 28.68 | +0.986% | 20,698 | +28.487% | |
| 2025-07-21 | 27.80 | 28.43 | 27.80 | 28.40 | +3.048% | 11,143 | +29.754% | |
| 2025-07-18 | 28.03 | 28.03 | 27.52 | 27.56 | -1.183% | 10,980 | +33.708% | |
| 2025-07-17 | 27.50 | 28.07 | 27.50 | 27.89 | +1.051% | 21,928 | +32.126% | |
| 2025-07-16 | 27.95 | 28.39 | 27.49 | 27.60 | -0.576% | 15,781 | +33.514% | |
| 2025-07-15 | 28.41 | 28.41 | 27.76 | 27.76 | -2.971% | 8,952 | +32.745% | |
| 2025-07-14 | 28.61 | 28.61 | 28.38 | 28.61 | +0.280% | 6,290 | +28.801% | |
| 2025-07-11 | 29.00 | 29.12 | 28.51 | 28.53 | -1.756% | 7,223 | +29.162% | |
| 2025-07-10 | 28.98 | 29.24 | 28.82 | 29.04 | -0.820% | 12,177 | +26.894% | |
| 2025-07-09 | 28.78 | 29.28 | 28.78 | 29.28 | +1.000% | 6,032 | +25.854% | |
| 2025-07-08 | 28.99 | 29.28 | 28.90 | 28.99 | +0.520% | 12,594 | +27.113% | |
| 2025-07-07 | 28.98 | 29.43 | 28.83 | 28.84 | -1.402% | 14,874 | +27.774% | |
| 2025-07-03 | 29.00 | 29.25 | 29.00 | 29.25 | +2.308% | 7,823 | +25.983% | |
| 2025-07-02 | 28.80 | 28.91 | 28.59 | 28.59 | -0.435% | 11,255 | +28.891% | |
| 2025-07-01 | 28.70 | 29.00 | 28.14 | 28.71 | +0.754% | 27,045 | +28.330% | |
| 2025-06-30 | 28.08 | 28.69 | 27.78 | 28.50 | +1.677% | 20,250 | +29.298% | |
| 2025-06-27 | 28.18 | 28.67 | 27.63 | 28.03 | +1.264% | 568,660 | +31.466% | |
| 2025-06-26 | 27.48 | 27.80 | 27.44 | 27.68 | +0.363% | 16,172 | +33.129% | |
| 2025-06-25 | 27.63 | 27.73 | 27.58 | 27.58 | -0.217% | 16,390 | +33.611% | |
| 2025-06-24 | 27.60 | 27.66 | 27.54 | 27.64 | +0.509% | 17,873 | +33.321% | |
| 2025-06-23 | 27.49 | 27.75 | 27.11 | 27.50 | +0.055% | 30,676 | +34.000% | |
| 2025-06-20 | 27.59 | 27.60 | 27.12 | 27.48 | -0.163% | 18,766 | +34.073% | |
| 2025-06-18 | 27.88 | 28.04 | 27.53 | 27.53 | -0.900% | 17,148 | +33.854% | |
| 2025-06-17 | 27.76 | 27.89 | 27.76 | 27.78 | -0.323% | 20,407 | +32.649% | |
| 2025-06-16 | 28.44 | 28.70 | 27.86 | 27.87 | -1.380% | 19,862 | +32.221% | |
| 2025-06-13 | 28.34 | 28.55 | 28.26 | 28.26 | -1.464% | 13,529 | +30.396% | |
| 2025-06-12 | 28.52 | 28.68 | 28.45 | 28.68 | +0.455% | 6,740 | +28.487% | |
| 2025-06-11 | 28.60 | 28.88 | 28.50 | 28.55 | +0.351% | 16,947 | +29.072% | |
| 2025-06-10 | 28.46 | 28.58 | 28.27 | 28.45 | +0.353% | 14,499 | +29.525% | |
| 2025-06-09 | 28.55 | 28.68 | 28.35 | 28.35 | -0.978% | 13,509 | +29.982% | |
| 2025-06-06 | 28.60 | 28.74 | 28.58 | 28.63 | +0.175% | 11,403 | +28.711% | |
| 2025-06-05 | 29.20 | 29.20 | 28.56 | 28.58 | +0.457% | 14,444 | +28.936% | |
| 2025-06-04 | 28.69 | 28.69 | 28.45 | 28.45 | -0.733% | 10,052 | +29.525% | |
| 2025-06-03 | 29.08 | 29.13 | 28.57 | 28.66 | -0.830% | 12,960 | +28.576% | |
| 2025-06-02 | 29.26 | 29.34 | 28.80 | 28.90 | -0.824% | 11,370 | +27.509% | |
| 2025-05-30 | 29.09 | 29.35 | 28.99 | 29.14 | -0.342% | 8,919 | +26.458% | |
| 2025-05-29 | 28.91 | 29.25 | 28.91 | 29.24 | +0.828% | 15,630 | +26.026% | |
| 2025-05-28 | 28.88 | 29.10 | 28.70 | 29.00 | +1.257% | 19,490 | +27.069% | |
| 2025-05-27 | 29.04 | 29.18 | 28.64 | 28.64 | -0.762% | 17,282 | +28.666% | |
| 2025-05-23 | 29.23 | 29.63 | 28.77 | 28.86 | -1.266% | 10,823 | +27.685% | |
| 2025-05-22 | 29.48 | 29.49 | 28.99 | 29.23 | -0.848% | 11,300 | +26.069% | |
| 2025-05-21 | 29.37 | 29.74 | 29.19 | 29.48 | -0.237% | 10,449 | +25.000% | |
| 2025-05-20 | 29.14 | 29.75 | 29.14 | 29.55 | -0.068% | 15,398 | +24.704% | |
| 2025-05-19 | 29.59 | 29.61 | 29.49 | 29.57 | +0.459% | 6,456 | +24.620% | |
| 2025-05-16 | 29.12 | 29.70 | 28.95 | 29.43 | -0.959% | 11,616 | +25.191% | Div $0.250 |
| 2025-05-15 | 29.70 | 29.75 | 29.63 | 29.72 | +1.123% | 11,897 | +23.991% | |
| 2025-05-14 | 29.02 | 29.68 | 29.02 | 29.39 | -0.136% | 14,001 | +25.383% | |
| 2025-05-13 | 29.68 | 29.73 | 29.43 | 29.43 | -0.034% | 8,735 | +25.212% | |
| 2025-05-12 | 29.63 | 29.73 | 29.40 | 29.44 | +1.203% | 9,508 | +25.170% | |
| 2025-05-09 | 29.37 | 29.80 | 29.09 | 29.09 | -1.623% | 7,075 | +26.676% | |
| 2025-05-08 | 29.69 | 29.80 | 29.46 | 29.57 | +0.237% | 13,449 | +24.620% | |
| 2025-05-07 | 29.48 | 29.84 | 29.33 | 29.50 | +0.889% | 14,830 | +24.915% | |
| 2025-05-06 | 29.94 | 29.94 | 29.24 | 29.24 | -2.076% | 14,717 | +26.026% | |
| 2025-05-05 | 29.46 | 30.54 | 29.46 | 29.86 | +1.358% | 30,667 | +23.409% | |
| 2025-05-02 | 28.91 | 29.49 | 28.91 | 29.46 | +1.307% | 31,788 | +25.085% | |
| 2025-05-01 | 28.86 | 29.24 | 28.86 | 29.08 | +1.395% | 46,017 | +26.719% | |
| 2025-04-30 | 28.86 | 29.08 | 28.68 | 28.68 | -1.612% | 11,919 | +28.487% | |
| 2025-04-29 | 29.14 | 29.26 | 29.11 | 29.15 | -0.171% | 18,751 | +26.415% | |
| 2025-04-28 | 28.98 | 29.25 | 28.98 | 29.20 | +0.724% | 17,871 | +26.199% | |
| 2025-04-25 | 29.24 | 29.25 | 28.98 | 28.99 | -1.395% | 11,825 | +27.113% | |
| 2025-04-24 | 29.43 | 29.70 | 29.38 | 29.40 | -0.305% | 18,376 | +25.340% | |
| 2025-04-23 | 29.50 | 29.92 | 29.49 | 29.49 | +2.289% | 15,170 | +24.958% | |
| 2025-04-22 | 28.75 | 29.55 | 28.75 | 28.83 | +0.104% | 30,856 | +27.818% | |
| 2025-04-21 | 28.58 | 29.17 | 28.57 | 28.80 | +0.594% | 10,004 | +27.951% | |
| 2025-04-17 | 28.39 | 28.82 | 28.35 | 28.63 | +1.633% | 14,751 | +28.711% | |
| 2025-04-16 | 28.39 | 28.39 | 28.00 | 28.17 | +0.679% | 15,720 | +30.813% | |
| 2025-04-15 | 27.48 | 28.39 | 27.48 | 27.98 | +2.154% | 6,839 | +31.701% | |
| 2025-04-14 | 27.00 | 27.52 | 27.00 | 27.39 | 0.000% | 11,558 | +34.538% |