CBNK
Capital Bancorp, Inc.
stockNASDAQ
Market OpenOct 5, 2026 11:11:09 AM EDT
40.17USD-0.705%(-0.28)43,672
34.22Bid45.82Ask11.60SpreadCBNK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.54 | 40.54 | 40.17 | 40.17 | -0.692% | 43,672 | 0.000% | |
| 2026-10-02 | 39.95 | 40.70 | 39.95 | 40.45 | +1.633% | 454,837 | -0.692% | |
| 2026-10-01 | 39.09 | 39.92 | 38.79 | 39.80 | +1.247% | 303,630 | +0.930% | |
| 2026-09-30 | 38.25 | 40.26 | 38.25 | 39.31 | +10.266% | 749,966 | +2.188% | |
| 2026-09-29 | 36.23 | 36.23 | 35.52 | 35.65 | -1.301% | 41,192 | +12.679% | |
| 2026-09-28 | 35.74 | 36.26 | 35.74 | 36.12 | +0.194% | 54,170 | +11.213% | |
| 2026-09-25 | 36.08 | 36.45 | 35.90 | 36.05 | +0.195% | 49,226 | +11.429% | |
| 2026-09-24 | 35.78 | 36.13 | 35.65 | 35.98 | +1.011% | 56,909 | +11.645% | |
| 2026-09-23 | 35.87 | 35.94 | 35.52 | 35.62 | -0.918% | 45,315 | +12.774% | |
| 2026-09-22 | 36.24 | 36.50 | 35.73 | 35.95 | -0.139% | 53,633 | +11.739% | |
| 2026-09-21 | 35.93 | 36.20 | 35.77 | 36.00 | +0.362% | 49,583 | +11.583% | |
| 2026-09-18 | 35.88 | 36.18 | 35.50 | 35.87 | -0.582% | 136,982 | +11.988% | |
| 2026-09-17 | 36.60 | 36.66 | 36.03 | 36.08 | -0.688% | 38,870 | +11.336% | |
| 2026-09-16 | 36.51 | 36.51 | 35.51 | 36.33 | -0.466% | 42,578 | +10.570% | |
| 2026-09-15 | 36.32 | 36.65 | 36.18 | 36.50 | +0.082% | 37,377 | +10.055% | |
| 2026-09-14 | 36.35 | 36.77 | 36.18 | 36.47 | +0.607% | 35,813 | +10.145% | |
| 2026-09-11 | 36.60 | 36.98 | 35.98 | 36.25 | -0.303% | 58,737 | +10.814% | |
| 2026-09-10 | 35.98 | 36.41 | 35.71 | 36.36 | +1.000% | 36,285 | +10.479% | |
| 2026-09-09 | 36.10 | 36.64 | 35.79 | 36.00 | -0.990% | 39,564 | +11.583% | |
| 2026-09-08 | 36.82 | 36.82 | 35.81 | 36.36 | -1.677% | 32,949 | +10.479% | |
| 2026-09-04 | 36.34 | 37.05 | 36.21 | 36.98 | +0.900% | 46,887 | +8.626% | |
| 2026-09-03 | 36.63 | 37.10 | 36.40 | 36.65 | +0.604% | 32,230 | +9.604% | |
| 2026-09-02 | 36.15 | 36.82 | 36.08 | 36.43 | +1.335% | 48,323 | +10.266% | |
| 2026-09-01 | 36.17 | 36.42 | 35.60 | 35.95 | -0.526% | 55,710 | +11.739% | |
| 2026-08-31 | 36.57 | 36.65 | 36.09 | 36.14 | -1.095% | 50,888 | +11.151% | |
| 2026-08-28 | 36.28 | 36.83 | 36.28 | 36.54 | +0.550% | 60,315 | +9.934% | |
| 2026-08-27 | 36.09 | 36.45 | 36.03 | 36.34 | -0.137% | 60,049 | +10.539% | |
| 2026-08-26 | 36.63 | 36.70 | 36.03 | 36.39 | +0.110% | 49,802 | +10.387% | |
| 2026-08-25 | 36.53 | 36.68 | 36.26 | 36.35 | -0.574% | 39,553 | +10.509% | |
| 2026-08-24 | 36.72 | 37.10 | 36.42 | 36.56 | +0.082% | 43,618 | +9.874% | |
| 2026-08-21 | 36.68 | 36.95 | 36.17 | 36.53 | -0.355% | 72,580 | +9.964% | |
| 2026-08-20 | 36.14 | 36.85 | 36.01 | 36.66 | +1.020% | 35,988 | +9.574% | |
| 2026-08-19 | 37.59 | 37.59 | 36.29 | 36.29 | -2.812% | 36,492 | +10.692% | |
| 2026-08-18 | 37.60 | 37.60 | 37.18 | 37.34 | -0.850% | 46,623 | +7.579% | |
| 2026-08-17 | 37.67 | 38.02 | 37.31 | 37.66 | +0.053% | 51,291 | +6.665% | |
| 2026-08-14 | 37.91 | 38.16 | 37.60 | 37.64 | -0.529% | 47,553 | +6.722% | |
| 2026-08-13 | 37.88 | 38.07 | 37.55 | 37.84 | -0.106% | 44,029 | +6.158% | |
| 2026-08-12 | 37.55 | 38.08 | 37.55 | 37.88 | +0.557% | 57,737 | +6.045% | |
| 2026-08-11 | 37.47 | 37.91 | 37.47 | 37.67 | +0.965% | 49,811 | +6.637% | |
| 2026-08-10 | 37.70 | 38.11 | 37.07 | 37.31 | -1.244% | 40,705 | +7.666% | Div $0.140 |
| 2026-08-07 | 37.65 | 37.81 | 37.36 | 37.78 | -0.106% | 59,293 | +6.326% | |
| 2026-08-06 | 37.48 | 37.86 | 37.48 | 37.82 | +0.746% | 73,774 | +6.214% | |
| 2026-08-05 | 38.02 | 38.09 | 37.48 | 37.54 | -1.054% | 54,723 | +7.006% | |
| 2026-08-04 | 37.69 | 38.38 | 37.28 | 37.94 | +0.851% | 74,735 | +5.878% | |
| 2026-08-03 | 37.93 | 38.17 | 37.40 | 37.62 | +0.777% | 56,593 | +6.778% | |
| 2026-07-31 | 36.88 | 37.41 | 36.31 | 37.33 | +0.810% | 38,533 | +7.608% | |
| 2026-07-30 | 38.20 | 38.20 | 36.92 | 37.03 | -2.115% | 61,530 | +8.480% | |
| 2026-07-29 | 37.41 | 38.34 | 37.35 | 37.83 | +0.132% | 57,708 | +6.186% | |
| 2026-07-28 | 36.31 | 38.83 | 36.29 | 37.78 | +4.048% | 83,738 | +6.326% | |
| 2026-07-27 | 36.24 | 37.00 | 36.17 | 36.31 | +0.498% | 67,935 | +10.631% | |
| 2026-07-24 | 35.80 | 36.59 | 35.75 | 36.13 | +1.403% | 81,600 | +11.182% | |
| 2026-07-23 | 35.01 | 35.70 | 34.52 | 35.63 | +0.508% | 51,252 | +12.742% | |
| 2026-07-22 | 35.72 | 35.72 | 35.22 | 35.45 | -0.922% | 43,467 | +13.315% | |
| 2026-07-21 | 35.52 | 35.98 | 34.80 | 35.78 | +0.224% | 60,100 | +12.269% | |
| 2026-07-20 | 35.90 | 35.98 | 35.44 | 35.70 | -0.391% | 38,589 | +12.521% | |
| 2026-07-17 | 36.26 | 37.00 | 35.02 | 35.84 | -1.889% | 42,945 | +12.081% | |
| 2026-07-16 | 35.66 | 36.82 | 35.66 | 36.53 | +2.901% | 93,974 | +9.964% | |
| 2026-07-15 | 35.15 | 35.88 | 34.41 | 35.50 | +1.111% | 49,895 | +13.155% | |
| 2026-07-14 | 35.38 | 35.75 | 35.02 | 35.11 | -0.847% | 32,185 | +14.412% | |
| 2026-07-13 | 35.00 | 35.75 | 34.55 | 35.41 | +0.969% | 69,082 | +13.443% | |
| 2026-07-10 | 34.93 | 35.74 | 34.39 | 35.07 | +0.430% | 46,237 | +14.542% | |
| 2026-07-09 | 34.55 | 35.27 | 34.32 | 34.92 | +1.217% | 69,294 | +15.034% | |
| 2026-07-08 | 34.87 | 35.12 | 34.27 | 34.50 | -1.118% | 51,758 | +16.435% | |
| 2026-07-07 | 35.64 | 35.77 | 34.87 | 34.89 | -1.663% | 28,851 | +15.133% | |
| 2026-07-06 | 35.57 | 36.16 | 35.41 | 35.48 | -0.113% | 38,745 | +13.219% | |
| 2026-07-02 | 36.34 | 36.35 | 35.30 | 35.52 | -1.743% | 69,094 | +13.091% | |
| 2026-07-01 | 35.16 | 36.41 | 35.15 | 36.15 | +2.933% | 90,429 | +11.120% | |
| 2026-06-30 | 35.11 | 35.25 | 34.79 | 35.12 | 0.000% | 43,473 | +14.379% | |
| 2026-06-29 | 35.25 | 35.29 | 34.25 | 35.12 | -0.256% | 52,450 | +14.379% | |
| 2026-06-26 | 34.68 | 35.50 | 34.44 | 35.21 | +1.704% | 291,390 | +14.087% | |
| 2026-06-25 | 34.31 | 34.68 | 34.31 | 34.62 | +0.640% | 40,536 | +16.031% | |
| 2026-06-24 | 34.05 | 34.67 | 33.75 | 34.40 | +0.585% | 72,408 | +16.773% | |
| 2026-06-23 | 33.19 | 34.31 | 33.14 | 34.20 | +2.212% | 58,227 | +17.456% | |
| 2026-06-22 | 33.15 | 33.98 | 33.08 | 33.46 | +0.571% | 59,270 | +20.054% | |
| 2026-06-18 | 33.59 | 34.40 | 32.68 | 33.27 | +0.301% | 84,824 | +20.739% | |
| 2026-06-17 | 33.37 | 33.97 | 32.73 | 33.17 | -0.599% | 162,881 | +21.103% | |
| 2026-06-16 | 33.52 | 33.74 | 33.11 | 33.37 | +0.391% | 72,367 | +20.378% | |
| 2026-06-15 | 34.35 | 34.39 | 33.09 | 33.24 | -2.436% | 67,873 | +20.848% | |
| 2026-06-12 | 33.80 | 34.18 | 33.41 | 34.07 | +1.188% | 80,950 | +17.904% | |
| 2026-06-11 | 33.70 | 34.00 | 33.19 | 33.67 | +0.477% | 75,369 | +19.305% | |
| 2026-06-10 | 33.35 | 33.99 | 33.19 | 33.51 | +0.873% | 96,247 | +19.875% | |
| 2026-06-09 | 32.99 | 33.74 | 32.88 | 33.22 | +1.342% | 75,235 | +20.921% | |
| 2026-06-08 | 32.83 | 33.14 | 32.01 | 32.78 | +0.367% | 89,762 | +22.544% | |
| 2026-06-05 | 32.38 | 33.11 | 32.38 | 32.66 | +0.215% | 92,460 | +22.994% | |
| 2026-06-04 | 31.90 | 32.62 | 31.78 | 32.59 | +3.526% | 88,814 | +23.259% | |
| 2026-06-03 | 32.04 | 32.48 | 31.32 | 31.48 | -2.478% | 63,415 | +27.605% | |
| 2026-06-02 | 31.46 | 32.39 | 31.46 | 32.28 | +2.055% | 66,286 | +24.442% | |
| 2026-06-01 | 31.76 | 32.13 | 31.45 | 31.63 | -0.909% | 62,160 | +27.000% | |
| 2026-05-29 | 31.48 | 32.50 | 31.48 | 31.92 | -0.219% | 48,177 | +25.846% | |
| 2026-05-28 | 31.67 | 32.05 | 31.46 | 31.99 | +0.377% | 35,977 | +25.570% | |
| 2026-05-27 | 31.98 | 32.45 | 31.73 | 31.87 | +0.252% | 37,104 | +26.043% | |
| 2026-05-26 | 31.59 | 32.05 | 31.23 | 31.79 | +1.017% | 81,511 | +26.360% | |
| 2026-05-22 | 30.85 | 31.99 | 30.85 | 31.47 | -0.254% | 32,120 | +27.645% | |
| 2026-05-21 | 31.15 | 31.55 | 30.70 | 31.55 | +0.960% | 48,235 | +27.322% | |
| 2026-05-20 | 30.66 | 31.67 | 30.66 | 31.25 | +2.057% | 96,229 | +28.544% | |
| 2026-05-19 | 30.59 | 30.90 | 30.33 | 30.62 | -0.261% | 84,055 | +31.189% | |
| 2026-05-18 | 29.98 | 30.80 | 29.98 | 30.70 | +2.333% | 55,245 | +30.847% | |
| 2026-05-15 | 30.17 | 30.32 | 29.93 | 30.00 | -1.088% | 49,319 | +33.900% | |
| 2026-05-14 | 30.07 | 30.53 | 30.07 | 30.33 | +0.764% | 37,974 | +32.443% | |
| 2026-05-13 | 30.47 | 30.65 | 30.05 | 30.10 | -1.762% | 41,984 | +33.455% | |
| 2026-05-12 | 30.61 | 30.78 | 30.37 | 30.64 | -0.552% | 62,019 | +31.103% | |
| 2026-05-11 | 31.36 | 31.42 | 30.70 | 30.81 | -2.345% | 60,957 | +30.380% | Div $0.120 |
| 2026-05-08 | 31.49 | 31.77 | 31.36 | 31.55 | +0.063% | 31,284 | +27.322% | |
| 2026-05-07 | 31.51 | 31.94 | 31.49 | 31.53 | -0.253% | 33,399 | +27.402% | |
| 2026-05-06 | 31.60 | 32.01 | 31.40 | 31.61 | +0.862% | 64,754 | +27.080% | |
| 2026-05-05 | 30.81 | 31.57 | 30.77 | 31.34 | +1.753% | 66,132 | +28.175% | |
| 2026-05-04 | 31.46 | 31.62 | 30.66 | 30.80 | -2.562% | 73,914 | +30.422% | |
| 2026-05-01 | 31.68 | 32.04 | 31.20 | 31.61 | +0.381% | 59,446 | +27.080% | |
| 2026-04-30 | 31.08 | 31.76 | 30.80 | 31.49 | +0.800% | 110,519 | +27.564% | |
| 2026-04-29 | 30.60 | 31.61 | 30.60 | 31.24 | +2.865% | 82,891 | +28.585% | |
| 2026-04-28 | 31.39 | 31.39 | 30.08 | 30.37 | -4.557% | 63,661 | +32.269% | |
| 2026-04-27 | 31.21 | 31.85 | 31.06 | 31.82 | +1.434% | 51,812 | +26.241% | |
| 2026-04-24 | 31.30 | 31.57 | 31.19 | 31.37 | -0.223% | 32,168 | +28.052% | |
| 2026-04-23 | 31.46 | 31.72 | 31.42 | 31.44 | -0.254% | 30,516 | +27.767% | |
| 2026-04-22 | 31.59 | 31.99 | 31.34 | 31.52 | -0.222% | 83,173 | +27.443% | |
| 2026-04-21 | 32.45 | 32.78 | 31.44 | 31.59 | -3.128% | 70,797 | +27.160% | |
| 2026-04-20 | 32.53 | 32.93 | 32.50 | 32.61 | -0.092% | 43,854 | +23.183% | |
| 2026-04-17 | 32.19 | 33.14 | 31.97 | 32.64 | +2.836% | 61,403 | +23.070% | |
| 2026-04-16 | 31.81 | 32.00 | 31.57 | 31.74 | -0.502% | 93,010 | +26.560% | |
| 2026-04-15 | 31.83 | 31.98 | 31.41 | 31.90 | -0.031% | 50,382 | +25.925% | |
| 2026-04-14 | 31.58 | 31.99 | 31.05 | 31.91 | +0.790% | 64,428 | +25.885% | |
| 2026-04-13 | 31.46 | 31.84 | 31.19 | 31.66 | +0.285% | 74,230 | +26.879% | |
| 2026-04-10 | 31.80 | 31.99 | 31.19 | 31.57 | -0.848% | 84,006 | +27.241% | |
| 2026-04-09 | 31.22 | 31.95 | 31.11 | 31.84 | +1.176% | 102,229 | +26.162% | |
| 2026-04-08 | 31.18 | 31.54 | 31.08 | 31.47 | +2.675% | 43,604 | +27.645% | |
| 2026-04-07 | 30.29 | 30.76 | 30.05 | 30.65 | +1.022% | 133,819 | +31.060% | |
| 2026-04-06 | 30.34 | 30.71 | 29.75 | 30.34 | +0.066% | 186,959 | +32.399% | |
| 2026-04-02 | 29.87 | 30.44 | 29.66 | 30.32 | +0.531% | 47,623 | +32.487% | |
| 2026-04-01 | 29.74 | 30.34 | 29.74 | 30.16 | +1.412% | 48,707 | +33.190% | |
| 2026-03-31 | 29.83 | 30.08 | 29.55 | 29.74 | +0.575% | 101,109 | +35.071% | |
| 2026-03-30 | 29.27 | 30.19 | 29.05 | 29.57 | +2.106% | 129,996 | +35.847% | |
| 2026-03-27 | 29.19 | 29.43 | 28.64 | 28.96 | -1.194% | 118,784 | +38.709% | |
| 2026-03-26 | 28.90 | 29.56 | 28.90 | 29.31 | +0.722% | 190,396 | +37.052% | |
| 2026-03-25 | 29.79 | 29.98 | 28.33 | 29.10 | -1.121% | 73,875 | +38.041% | |
| 2026-03-24 | 29.12 | 29.71 | 28.95 | 29.43 | -0.237% | 42,958 | +36.493% | |
| 2026-03-23 | 29.22 | 30.00 | 28.88 | 29.50 | +2.716% | 83,373 | +36.169% | |
| 2026-03-20 | 28.70 | 29.89 | 28.50 | 28.72 | -0.035% | 145,785 | +39.868% | |
| 2026-03-19 | 28.33 | 29.25 | 28.17 | 28.73 | +1.162% | 82,589 | +39.819% | |
| 2026-03-18 | 28.64 | 28.90 | 28.10 | 28.40 | -2.170% | 66,855 | +41.444% | |
| 2026-03-17 | 28.64 | 29.54 | 28.46 | 29.03 | +0.624% | 46,039 | +38.374% | |
| 2026-03-16 | 29.10 | 29.15 | 28.37 | 28.85 | +0.348% | 29,428 | +39.237% | |
| 2026-03-13 | 28.85 | 29.16 | 28.26 | 28.75 | -0.174% | 43,273 | +39.722% | |
| 2026-03-12 | 28.32 | 28.96 | 28.04 | 28.80 | +0.209% | 46,368 | +39.479% | |
| 2026-03-11 | 28.75 | 28.86 | 28.50 | 28.74 | -1.237% | 18,599 | +39.770% | |
| 2026-03-10 | 29.02 | 29.80 | 28.80 | 29.10 | -0.411% | 37,367 | +38.041% | |
| 2026-03-09 | 28.71 | 30.26 | 28.11 | 29.22 | +0.034% | 49,803 | +37.474% | |
| 2026-03-06 | 28.92 | 29.30 | 28.58 | 29.21 | -1.284% | 42,995 | +37.521% | |
| 2026-03-05 | 30.02 | 30.24 | 29.44 | 29.59 | -2.472% | 35,170 | +35.755% | |
| 2026-03-04 | 30.06 | 30.82 | 29.75 | 30.34 | +2.293% | 50,633 | +32.399% | |
| 2026-03-03 | 29.19 | 29.94 | 28.82 | 29.66 | -0.537% | 39,445 | +35.435% | |
| 2026-03-02 | 28.81 | 30.52 | 28.81 | 29.82 | +1.394% | 40,357 | +34.708% | |
| 2026-02-27 | 29.88 | 29.88 | 29.21 | 29.41 | -2.937% | 52,071 | +36.586% | |
| 2026-02-26 | 30.80 | 31.00 | 30.00 | 30.30 | -0.656% | 26,554 | +32.574% | |
| 2026-02-25 | 30.15 | 30.61 | 29.66 | 30.50 | +1.939% | 30,150 | +31.705% | |
| 2026-02-24 | 29.54 | 30.18 | 29.39 | 29.92 | +0.673% | 38,335 | +34.258% | |
| 2026-02-23 | 31.15 | 31.45 | 29.54 | 29.72 | -4.591% | 67,884 | +35.162% | |
| 2026-02-20 | 30.96 | 31.39 | 30.63 | 31.15 | +0.387% | 189,338 | +28.957% | |
| 2026-02-19 | 31.27 | 31.72 | 30.66 | 31.03 | -1.273% | 42,131 | +29.455% | |
| 2026-02-18 | 31.81 | 32.22 | 29.88 | 31.43 | -1.781% | 35,731 | +27.808% | |
| 2026-02-17 | 31.60 | 32.33 | 31.60 | 32.00 | +0.661% | 27,651 | +25.531% | |
| 2026-02-13 | 31.34 | 32.20 | 31.10 | 31.79 | +0.729% | 50,586 | +26.360% | |
| 2026-02-12 | 31.70 | 31.73 | 30.95 | 31.56 | +0.254% | 47,743 | +27.281% | |
| 2026-02-11 | 32.26 | 32.37 | 31.31 | 31.48 | -1.533% | 46,663 | +27.605% | |
| 2026-02-10 | 32.79 | 32.84 | 31.48 | 31.97 | -2.738% | 82,673 | +25.649% | |
| 2026-02-09 | 32.81 | 33.65 | 32.60 | 32.87 | +0.183% | 50,504 | +22.209% | Div $0.120 |
| 2026-02-06 | 32.34 | 33.20 | 31.05 | 32.81 | +2.499% | 109,495 | +22.432% | |
| 2026-02-05 | 31.85 | 32.88 | 30.00 | 32.01 | -0.990% | 39,559 | +25.492% | |
| 2026-02-04 | 32.17 | 32.94 | 31.89 | 32.33 | +1.316% | 37,429 | +24.250% | |
| 2026-02-03 | 31.55 | 32.18 | 31.48 | 31.91 | +0.631% | 58,141 | +25.885% | |
| 2026-02-02 | 30.91 | 31.98 | 30.72 | 31.71 | +3.223% | 63,470 | +26.679% | |
| 2026-01-30 | 30.50 | 30.79 | 30.12 | 30.72 | +0.986% | 46,724 | +30.762% | |
| 2026-01-29 | 30.88 | 30.88 | 30.02 | 30.42 | +1.400% | 37,308 | +32.051% | |
| 2026-01-28 | 30.14 | 30.88 | 29.77 | 30.00 | 0.000% | 66,004 | +33.900% | |
| 2026-01-27 | 29.77 | 30.41 | 29.54 | 30.00 | +2.041% | 41,063 | +33.900% | |
| 2026-01-26 | 29.31 | 29.55 | 29.05 | 29.40 | +0.136% | 23,950 | +36.633% | |
| 2026-01-23 | 30.45 | 30.71 | 29.25 | 29.36 | -4.052% | 56,080 | +36.819% | |
| 2026-01-22 | 30.52 | 30.77 | 30.20 | 30.60 | +0.890% | 37,163 | +31.275% | |
| 2026-01-21 | 29.51 | 30.46 | 29.51 | 30.33 | +4.334% | 37,474 | +32.443% | |
| 2026-01-20 | 29.05 | 29.45 | 29.01 | 29.07 | -1.591% | 36,625 | +38.184% | |
| 2026-01-16 | 29.75 | 30.05 | 29.52 | 29.54 | -0.872% | 34,636 | +35.985% | |
| 2026-01-15 | 29.57 | 30.00 | 29.31 | 29.80 | +1.292% | 30,541 | +34.799% | |
| 2026-01-14 | 29.25 | 29.42 | 29.02 | 29.42 | +1.623% | 21,105 | +36.540% | |
| 2026-01-13 | 28.81 | 29.19 | 28.81 | 28.95 | +0.104% | 30,461 | +38.756% | |
| 2026-01-12 | 28.72 | 28.96 | 28.69 | 28.92 | +0.139% | 25,524 | +38.900% | |
| 2026-01-09 | 28.89 | 29.03 | 28.55 | 28.88 | -0.035% | 38,293 | +39.093% | |
| 2026-01-08 | 28.20 | 28.93 | 28.20 | 28.89 | +1.833% | 44,619 | +39.045% | |
| 2026-01-07 | 28.31 | 28.47 | 27.78 | 28.37 | -0.421% | 65,484 | +41.593% | |
| 2026-01-06 | 28.30 | 28.68 | 28.20 | 28.49 | 0.000% | 49,963 | +40.997% | |
| 2026-01-05 | 27.91 | 28.80 | 27.86 | 28.49 | +1.605% | 67,983 | +40.997% | |
| 2026-01-02 | 28.07 | 28.52 | 27.89 | 28.04 | -0.461% | 50,896 | +43.260% | |
| 2025-12-31 | 28.25 | 28.53 | 28.06 | 28.17 | -0.600% | 129,282 | +42.599% | |
| 2025-12-30 | 28.55 | 28.55 | 28.26 | 28.34 | -0.457% | 31,528 | +41.743% | |
| 2025-12-29 | 28.63 | 28.66 | 28.28 | 28.47 | -0.035% | 43,127 | +41.096% | |
| 2025-12-26 | 28.57 | 28.63 | 28.18 | 28.48 | -0.593% | 26,213 | +41.046% | |
| 2025-12-24 | 28.71 | 28.84 | 28.56 | 28.65 | -0.521% | 35,869 | +40.209% | |
| 2025-12-23 | 28.73 | 29.04 | 28.57 | 28.80 | -0.242% | 35,274 | +39.479% | |
| 2025-12-22 | 28.99 | 29.36 | 28.76 | 28.87 | -0.585% | 54,338 | +39.141% | |
| 2025-12-19 | 29.60 | 29.60 | 28.80 | 29.04 | -2.024% | 50,127 | +38.326% | |
| 2025-12-18 | 29.89 | 29.89 | 29.44 | 29.64 | -0.034% | 44,426 | +35.526% | |
| 2025-12-17 | 29.89 | 30.18 | 29.48 | 29.65 | -1.068% | 28,360 | +35.481% | |
| 2025-12-16 | 29.65 | 30.07 | 29.56 | 29.97 | +1.147% | 73,168 | +34.034% | |
| 2025-12-15 | 29.88 | 29.99 | 29.55 | 29.63 | +0.169% | 39,504 | +35.572% | |
| 2025-12-12 | 29.59 | 29.95 | 28.86 | 29.58 | +0.034% | 47,669 | +35.801% | |
| 2025-12-11 | 29.71 | 29.95 | 29.45 | 29.57 | -0.303% | 46,852 | +35.847% | |
| 2025-12-10 | 29.46 | 29.96 | 29.13 | 29.66 | +2.453% | 91,867 | +35.435% | |
| 2025-12-09 | 28.98 | 29.09 | 28.77 | 28.95 | +1.118% | 38,275 | +38.756% | |
| 2025-12-08 | 28.49 | 29.13 | 28.42 | 28.63 | +0.491% | 60,955 | +40.307% | |
| 2025-12-05 | 28.44 | 28.64 | 28.10 | 28.49 | +0.141% | 61,475 | +40.997% | |
| 2025-12-04 | 28.32 | 28.96 | 28.04 | 28.45 | -0.767% | 81,474 | +41.195% | |
| 2025-12-03 | 28.07 | 28.70 | 27.81 | 28.67 | +2.907% | 72,936 | +40.112% | |
| 2025-12-02 | 28.28 | 28.28 | 27.75 | 27.86 | -0.925% | 48,855 | +44.185% | |
| 2025-12-01 | 27.55 | 28.12 | 26.50 | 28.12 | +1.151% | 37,954 | +42.852% | |
| 2025-11-28 | 28.08 | 28.08 | 27.69 | 27.80 | -1.208% | 18,566 | +44.496% | |
| 2025-11-26 | 28.06 | 28.55 | 26.40 | 28.14 | +0.214% | 61,477 | +42.751% | |
| 2025-11-25 | 27.60 | 28.21 | 27.60 | 28.08 | +2.669% | 37,578 | +43.056% | |
| 2025-11-24 | 27.38 | 27.63 | 27.24 | 27.35 | -0.509% | 34,937 | +46.874% | |
| 2025-11-21 | 26.66 | 27.54 | 26.66 | 27.49 | +3.113% | 59,620 | +46.126% | |
| 2025-11-20 | 26.94 | 27.10 | 26.59 | 26.66 | +0.188% | 57,209 | +50.675% | |
| 2025-11-19 | 26.53 | 26.84 | 26.42 | 26.61 | -0.113% | 49,032 | +50.958% | |
| 2025-11-18 | 26.80 | 26.80 | 26.57 | 26.64 | 0.000% | 56,389 | +50.788% | |
| 2025-11-17 | 27.79 | 28.01 | 26.62 | 26.64 | -4.104% | 58,397 | +50.788% | |
| 2025-11-14 | 27.60 | 27.83 | 27.24 | 27.78 | +0.289% | 37,272 | +44.600% | |
| 2025-11-13 | 27.80 | 28.03 | 27.49 | 27.70 | -0.965% | 70,236 | +45.018% | |
| 2025-11-12 | 28.14 | 28.30 | 27.78 | 27.97 | -0.107% | 46,440 | +43.618% | |
| 2025-11-11 | 27.81 | 28.12 | 27.57 | 28.00 | +0.036% | 20,527 | +43.464% | |
| 2025-11-10 | 27.88 | 28.26 | 27.78 | 27.99 | +0.072% | 30,960 | +43.516% | Div $0.120 |
| 2025-11-07 | 27.96 | 28.10 | 27.82 | 27.97 | +0.107% | 52,208 | +43.618% | |
| 2025-11-06 | 28.04 | 28.20 | 27.84 | 27.94 | -1.010% | 48,548 | +43.772% | |
| 2025-11-05 | 29.25 | 29.25 | 28.06 | 28.23 | +0.660% | 43,767 | +42.321% | |
| 2025-11-04 | 27.49 | 28.10 | 27.29 | 28.04 | +1.374% | 57,034 | +43.260% | |
| 2025-11-03 | 27.76 | 27.84 | 27.50 | 27.66 | -0.486% | 42,940 | +45.228% | |
| 2025-10-31 | 27.62 | 27.95 | 27.52 | 27.80 | -0.126% | 43,933 | +44.522% | |
| 2025-10-30 | 27.59 | 28.22 | 27.54 | 27.83 | -0.197% | 66,595 | +44.341% | |
| 2025-10-29 | 28.25 | 28.82 | 27.72 | 27.89 | -1.813% | 63,072 | +44.056% | |
| 2025-10-28 | 28.95 | 28.95 | 28.37 | 28.40 | -2.906% | 39,752 | +41.444% | |
| 2025-10-27 | 29.89 | 30.05 | 29.17 | 29.25 | -1.615% | 40,619 | +37.333% | |
| 2025-10-24 | 29.70 | 29.89 | 29.33 | 29.73 | +0.985% | 33,836 | +35.116% | |
| 2025-10-23 | 29.70 | 29.88 | 29.19 | 29.44 | -0.875% | 34,414 | +36.447% | |
| 2025-10-22 | 29.64 | 30.11 | 29.50 | 29.70 | -0.084% | 77,158 | +35.253% | |
| 2025-10-21 | 29.57 | 29.79 | 29.42 | 29.73 | -0.050% | 35,979 | +35.139% | |
| 2025-10-20 | 29.06 | 29.74 | 28.87 | 29.74 | +2.907% | 61,525 | +35.071% | |
| 2025-10-17 | 28.59 | 29.15 | 28.25 | 28.90 | +1.031% | 62,509 | +38.997% | |
| 2025-10-16 | 29.39 | 29.41 | 28.39 | 28.61 | -3.067% | 41,942 | +40.430% | |
| 2025-10-15 | 29.82 | 29.99 | 29.29 | 29.51 | -0.707% | 34,142 | +36.123% | |
| 2025-10-14 | 28.76 | 29.84 | 28.76 | 29.72 | +2.571% | 43,325 | +35.162% | |
| 2025-10-13 | 29.04 | 29.10 | 28.77 | 28.98 | +0.748% | 28,309 | +38.637% | |
| 2025-10-10 | 29.86 | 30.28 | 28.75 | 28.76 | -3.845% | 54,919 | +39.673% | |
| 2025-10-09 | 30.13 | 30.13 | 29.68 | 29.91 | -1.157% | 24,059 | +34.303% | |
| 2025-10-08 | 30.40 | 30.43 | 29.70 | 30.26 | +0.431% | 44,173 | +32.750% | |
| 2025-10-07 | 30.53 | 30.80 | 30.01 | 30.13 | -1.213% | 29,657 | +33.322% | |
| 2025-10-06 | 30.54 | 30.94 | 29.15 | 30.50 | +0.494% | 46,029 | +31.705% | |
| 2025-10-03 | 30.34 | 30.91 | 29.54 | 30.35 | -0.197% | 27,266 | +32.356% | |
| 2025-10-02 | 30.99 | 30.99 | 30.32 | 30.41 | -2.030% | 40,856 | +32.095% | |
| 2025-10-01 | 31.57 | 31.57 | 30.90 | 31.04 | -2.696% | 38,119 | +29.414% | |
| 2025-09-30 | 31.61 | 32.21 | 30.67 | 31.90 | +0.504% | 132,667 | +25.925% | |
| 2025-09-29 | 32.11 | 32.13 | 31.25 | 31.74 | -1.121% | 48,009 | +26.560% | |
| 2025-09-26 | 32.54 | 32.62 | 32.05 | 32.10 | -1.322% | 32,436 | +25.140% | |
| 2025-09-25 | 32.50 | 32.72 | 32.19 | 32.53 | -0.368% | 35,750 | +23.486% | |
| 2025-09-24 | 32.31 | 32.68 | 32.14 | 32.65 | +0.943% | 56,161 | +23.032% | |
| 2025-09-23 | 32.38 | 32.68 | 32.07 | 32.34 | +0.139% | 34,812 | +24.192% | |
| 2025-09-22 | 32.60 | 32.70 | 32.12 | 32.30 | -1.163% | 34,923 | +24.365% | |
| 2025-09-19 | 33.59 | 33.72 | 32.58 | 32.68 | -2.302% | 139,187 | +22.919% | |
| 2025-09-18 | 32.79 | 33.54 | 32.16 | 33.45 | +2.702% | 66,782 | +20.090% | |
| 2025-09-17 | 32.45 | 33.50 | 32.24 | 32.57 | +0.711% | 69,782 | +23.334% | |
| 2025-09-16 | 33.12 | 33.12 | 32.24 | 32.34 | -2.590% | 31,015 | +24.212% | |
| 2025-09-15 | 33.23 | 33.43 | 32.73 | 33.20 | -0.060% | 36,517 | +20.994% | |
| 2025-09-12 | 33.54 | 33.74 | 32.93 | 33.22 | -1.424% | 28,014 | +20.921% | |
| 2025-09-11 | 33.49 | 33.77 | 33.27 | 33.70 | +0.477% | 51,307 | +19.199% | |
| 2025-09-10 | 33.62 | 33.83 | 33.48 | 33.54 | -0.357% | 32,451 | +19.767% | |
| 2025-09-09 | 34.09 | 34.09 | 33.52 | 33.66 | -1.493% | 27,695 | +19.340% | |
| 2025-09-08 | 34.01 | 34.19 | 33.66 | 34.17 | +0.264% | 36,008 | +17.559% | |
| 2025-09-05 | 34.95 | 35.00 | 33.89 | 34.08 | -2.125% | 49,175 | +17.870% | |
| 2025-09-04 | 34.05 | 34.82 | 33.90 | 34.82 | +2.623% | 40,471 | +15.365% | |
| 2025-09-03 | 33.77 | 33.93 | 33.50 | 33.93 | +0.148% | 44,673 | +18.391% | |
| 2025-09-02 | 33.59 | 33.92 | 33.52 | 33.88 | -0.324% | 34,976 | +18.566% | |
| 2025-08-29 | 34.61 | 34.61 | 33.78 | 33.99 | -1.478% | 49,495 | +18.182% | |
| 2025-08-28 | 34.48 | 34.59 | 33.69 | 34.50 | +0.320% | 45,872 | +16.435% | |
| 2025-08-27 | 34.40 | 34.78 | 33.70 | 34.39 | +0.233% | 75,185 | +16.807% | |
| 2025-08-26 | 34.03 | 34.50 | 33.24 | 34.31 | +0.557% | 37,052 | +17.080% | |
| 2025-08-25 | 34.45 | 34.67 | 33.55 | 34.12 | -1.044% | 63,559 | +17.732% | |
| 2025-08-22 | 32.88 | 34.48 | 32.80 | 34.48 | +5.443% | 81,881 | +16.502% | |
| 2025-08-21 | 32.49 | 32.84 | 32.45 | 32.70 | +0.122% | 23,789 | +22.844% | |
| 2025-08-20 | 32.56 | 32.78 | 32.42 | 32.66 | +0.523% | 46,486 | +22.994% | |
| 2025-08-19 | 32.63 | 32.80 | 32.38 | 32.49 | +0.092% | 40,554 | +23.638% | |
| 2025-08-18 | 32.53 | 32.70 | 31.58 | 32.46 | -0.673% | 57,574 | +23.752% | |
| 2025-08-15 | 33.22 | 33.35 | 32.41 | 32.68 | -0.970% | 194,468 | +22.919% | |
| 2025-08-14 | 33.09 | 33.28 | 32.67 | 33.00 | -0.392% | 54,233 | +21.727% | |
| 2025-08-13 | 32.78 | 33.37 | 32.31 | 33.13 | +1.501% | 44,873 | +21.250% | |
| 2025-08-12 | 31.84 | 32.78 | 31.53 | 32.64 | +3.422% | 61,977 | +23.070% | |
| 2025-08-11 | 31.25 | 31.93 | 31.13 | 31.56 | +0.095% | 40,874 | +27.281% | Div $0.120 |
| 2025-08-08 | 31.36 | 31.73 | 31.03 | 31.53 | +1.058% | 61,786 | +27.402% | |
| 2025-08-07 | 31.94 | 31.99 | 30.84 | 31.20 | -0.478% | 45,851 | +28.750% | |
| 2025-08-06 | 31.28 | 32.06 | 30.95 | 31.35 | -0.064% | 58,050 | +28.134% | |
| 2025-08-05 | 31.23 | 31.41 | 30.84 | 31.37 | +0.480% | 51,099 | +28.052% | |
| 2025-08-04 | 30.88 | 31.39 | 30.64 | 31.22 | +1.003% | 75,296 | +28.668% | |
| 2025-08-01 | 31.14 | 31.41 | 30.45 | 30.91 | -1.811% | 79,446 | +29.958% | |
| 2025-07-31 | 31.35 | 32.35 | 30.75 | 31.48 | -0.443% | 121,632 | +27.605% | |
| 2025-07-30 | 31.89 | 32.25 | 31.19 | 31.62 | -0.315% | 76,659 | +27.040% | |
| 2025-07-29 | 34.40 | 34.49 | 31.67 | 31.72 | -7.764% | 115,628 | +26.639% | |
| 2025-07-28 | 34.26 | 34.57 | 34.20 | 34.39 | +0.438% | 38,786 | +16.807% | |
| 2025-07-25 | 34.73 | 35.18 | 34.13 | 34.24 | -1.439% | 34,158 | +17.319% | |
| 2025-07-24 | 35.35 | 35.41 | 34.74 | 34.74 | -1.892% | 32,613 | +15.630% | |
| 2025-07-23 | 35.45 | 35.89 | 35.27 | 35.41 | -0.113% | 55,102 | +13.443% | |
| 2025-07-22 | 35.39 | 36.26 | 35.26 | 35.45 | -0.028% | 91,914 | +13.315% | |
| 2025-07-21 | 35.10 | 36.40 | 35.10 | 35.46 | +1.112% | 43,780 | +13.283% | |
| 2025-07-18 | 35.57 | 35.72 | 35.00 | 35.07 | -0.764% | 47,947 | +14.542% | |
| 2025-07-17 | 34.76 | 35.40 | 33.46 | 35.34 | +1.581% | 55,681 | +13.667% | |
| 2025-07-16 | 34.66 | 34.87 | 34.15 | 34.79 | +0.782% | 53,071 | +15.464% | |
| 2025-07-15 | 35.56 | 35.56 | 34.42 | 34.52 | -3.251% | 63,511 | +16.367% | |
| 2025-07-14 | 34.62 | 35.70 | 34.60 | 35.68 | +2.676% | 59,342 | +12.584% | |
| 2025-07-11 | 35.09 | 35.46 | 34.66 | 34.75 | -1.725% | 39,681 | +15.597% | |
| 2025-07-10 | 35.11 | 35.63 | 35.02 | 35.36 | +0.284% | 42,473 | +13.603% | |
| 2025-07-09 | 35.37 | 35.41 | 34.96 | 35.26 | -0.127% | 44,939 | +13.925% | |
| 2025-07-08 | 35.24 | 35.71 | 35.05 | 35.30 | +0.470% | 46,980 | +13.780% | |
| 2025-07-07 | 35.53 | 35.53 | 34.84 | 35.14 | -1.098% | 66,970 | +14.314% | |
| 2025-07-03 | 34.89 | 35.53 | 34.85 | 35.53 | +2.392% | 51,885 | +13.059% | |
| 2025-07-02 | 34.40 | 34.79 | 34.07 | 34.70 | +1.343% | 87,634 | +15.764% | |
| 2025-07-01 | 33.40 | 34.84 | 33.40 | 34.24 | +1.965% | 122,526 | +17.319% | |
| 2025-06-30 | 33.59 | 33.99 | 33.41 | 33.58 | +0.089% | 66,820 | +19.625% | |
| 2025-06-27 | 33.48 | 33.68 | 33.31 | 33.55 | +0.570% | 475,696 | +19.732% | |
| 2025-06-26 | 32.33 | 33.37 | 32.33 | 33.36 | +2.868% | 86,228 | +20.414% | |
| 2025-06-25 | 32.68 | 32.70 | 31.99 | 32.43 | -0.674% | 41,012 | +23.867% | |
| 2025-06-24 | 32.51 | 32.98 | 32.50 | 32.65 | +0.865% | 57,537 | +23.032% | |
| 2025-06-23 | 31.33 | 32.37 | 31.32 | 32.37 | +2.893% | 55,144 | +24.096% | |
| 2025-06-20 | 31.36 | 31.63 | 31.10 | 31.46 | +0.704% | 93,222 | +27.686% | |
| 2025-06-18 | 31.06 | 31.48 | 31.06 | 31.24 | +0.482% | 43,901 | +28.585% | |
| 2025-06-17 | 31.16 | 31.72 | 30.92 | 31.09 | -0.512% | 65,078 | +29.206% | |
| 2025-06-16 | 31.88 | 31.88 | 30.83 | 31.25 | -1.014% | 55,766 | +28.544% | |
| 2025-06-13 | 32.18 | 32.19 | 31.45 | 31.57 | -2.652% | 62,374 | +27.241% | |
| 2025-06-12 | 32.31 | 32.43 | 31.84 | 32.43 | +0.558% | 52,822 | +23.867% | |
| 2025-06-11 | 32.40 | 32.61 | 32.21 | 32.25 | -0.371% | 63,944 | +24.558% | |
| 2025-06-10 | 31.85 | 32.42 | 31.85 | 32.37 | +1.857% | 61,723 | +24.096% | |
| 2025-06-09 | 31.77 | 31.97 | 31.65 | 31.78 | +0.506% | 48,215 | +26.400% | |
| 2025-06-06 | 31.31 | 31.71 | 31.13 | 31.62 | +2.596% | 38,934 | +27.040% | |
| 2025-06-05 | 31.33 | 31.34 | 30.80 | 30.82 | -1.722% | 48,436 | +30.337% | |
| 2025-06-04 | 31.67 | 31.87 | 31.25 | 31.36 | -1.166% | 67,772 | +28.093% | |
| 2025-06-03 | 31.93 | 32.26 | 31.69 | 31.73 | -0.439% | 64,787 | +26.599% | |
| 2025-06-02 | 32.21 | 32.21 | 31.63 | 31.87 | -1.331% | 51,957 | +26.043% | |
| 2025-05-30 | 32.40 | 32.44 | 32.16 | 32.30 | -0.585% | 55,234 | +24.365% | |
| 2025-05-29 | 32.50 | 32.55 | 32.21 | 32.49 | +0.123% | 50,234 | +23.638% | |
| 2025-05-28 | 32.74 | 32.99 | 32.34 | 32.45 | -0.825% | 78,791 | +23.790% | |
| 2025-05-27 | 32.12 | 32.86 | 31.84 | 32.72 | +2.122% | 67,633 | +22.769% | |
| 2025-05-23 | 31.92 | 32.39 | 31.56 | 32.04 | -1.203% | 61,372 | +25.375% | |
| 2025-05-22 | 33.01 | 33.41 | 32.41 | 32.43 | -1.548% | 69,762 | +23.867% | |
| 2025-05-21 | 33.47 | 34.31 | 32.90 | 32.94 | -2.052% | 108,371 | +21.949% | |
| 2025-05-20 | 32.94 | 34.00 | 32.94 | 33.63 | +2.250% | 175,557 | +19.447% | |
| 2025-05-19 | 32.68 | 33.07 | 32.62 | 32.89 | +0.550% | 102,175 | +22.134% | |
| 2025-05-16 | 32.91 | 33.52 | 32.68 | 32.71 | -0.849% | 149,194 | +22.806% | |
| 2025-05-15 | 32.75 | 33.13 | 32.30 | 32.99 | +0.733% | 129,920 | +21.764% | |
| 2025-05-14 | 33.22 | 33.66 | 32.65 | 32.75 | -1.725% | 128,223 | +22.656% | |
| 2025-05-13 | 32.70 | 33.65 | 32.53 | 33.33 | +1.601% | 63,436 | +20.540% | |
| 2025-05-12 | 32.43 | 34.01 | 32.43 | 32.80 | +0.675% | 68,919 | +22.470% | Div $0.100 |
| 2025-05-09 | 32.37 | 32.69 | 32.15 | 32.58 | +0.649% | 68,870 | +23.297% | |
| 2025-05-08 | 31.86 | 32.66 | 31.86 | 32.37 | +2.081% | 49,511 | +24.096% | |
| 2025-05-07 | 31.98 | 32.42 | 31.61 | 31.71 | 0.000% | 67,205 | +26.679% | |
| 2025-05-06 | 31.48 | 31.99 | 31.21 | 31.71 | +0.126% | 54,943 | +26.679% | |
| 2025-05-05 | 31.39 | 32.09 | 31.39 | 31.67 | +0.892% | 58,668 | +26.839% | |
| 2025-05-02 | 31.45 | 31.66 | 30.57 | 31.39 | +1.062% | 69,202 | +27.971% | |
| 2025-05-01 | 31.69 | 31.91 | 30.97 | 31.06 | -1.678% | 76,331 | +29.330% | |
| 2025-04-30 | 30.52 | 32.07 | 30.40 | 31.59 | +4.361% | 61,414 | +27.160% | |
| 2025-04-29 | 29.50 | 30.27 | 27.59 | 30.27 | +7.037% | 30,824 | +32.706% | |
| 2025-04-28 | 28.05 | 28.38 | 27.92 | 28.28 | +0.605% | 37,847 | +42.044% | |
| 2025-04-25 | 28.07 | 28.20 | 27.87 | 28.11 | -1.073% | 18,351 | +42.903% | |
| 2025-04-24 | 28.21 | 28.63 | 28.18 | 28.41 | +0.584% | 24,162 | +41.369% | |
| 2025-04-23 | 28.66 | 29.86 | 28.15 | 28.25 | +0.320% | 24,433 | +42.195% | |
| 2025-04-22 | 27.70 | 28.23 | 27.58 | 28.16 | +3.283% | 26,841 | +42.649% | |
| 2025-04-21 | 27.44 | 27.44 | 26.99 | 27.27 | -1.321% | 41,708 | +47.332% | |
| 2025-04-17 | 27.24 | 27.84 | 27.17 | 27.63 | +1.394% | 51,440 | +45.385% | |
| 2025-04-16 | 27.02 | 27.41 | 26.20 | 27.25 | +1.151% | 60,353 | +47.413% | |
| 2025-04-15 | 26.56 | 27.20 | 26.48 | 26.94 | 0.000% | 81,297 | +49.109% |