CCNE
CNB Financial Corp/PA
stockNASDAQ
Market OpenNov 10, 2026 12:28:47 PM EST
36.07USD-0.524%(-0.19)31,883
CCNE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 36.08 | 36.22 | 35.72 | 36.07 | -0.524% | 31,883 | 0.000% | |
| 2026-11-09 | 36.33 | 36.91 | 36.16 | 36.26 | +1.342% | 158,816 | -0.524% | |
| 2026-11-06 | 35.71 | 36.20 | 35.63 | 35.78 | -0.501% | 107,039 | +0.811% | |
| 2026-11-05 | 37.32 | 37.70 | 35.86 | 35.96 | -2.229% | 162,082 | +0.306% | |
| 2026-11-04 | 36.85 | 37.40 | 36.45 | 36.78 | +2.252% | 185,427 | -1.930% | |
| 2026-11-03 | 36.42 | 36.48 | 35.00 | 35.97 | -1.614% | 200,678 | +0.278% | |
| 2026-11-02 | 35.66 | 36.69 | 35.63 | 36.56 | +3.102% | 160,040 | -1.340% | |
| 2026-10-30 | 35.88 | 35.88 | 35.28 | 35.46 | -0.421% | 184,144 | +1.720% | |
| 2026-10-29 | 35.79 | 36.09 | 35.51 | 35.61 | +0.565% | 138,048 | +1.292% | |
| 2026-10-28 | 35.60 | 35.73 | 35.02 | 35.41 | -0.534% | 122,977 | +1.864% | |
| 2026-10-27 | 35.79 | 36.00 | 35.41 | 35.60 | +0.141% | 108,608 | +1.320% | |
| 2026-10-26 | 35.46 | 35.83 | 35.46 | 35.55 | +0.566% | 135,855 | +1.463% | |
| 2026-10-23 | 34.94 | 35.47 | 34.94 | 35.35 | +0.312% | 191,606 | +2.037% | |
| 2026-10-22 | 34.53 | 35.59 | 34.53 | 35.24 | +2.027% | 170,307 | +2.355% | |
| 2026-10-21 | 34.65 | 34.70 | 34.26 | 34.54 | -0.116% | 83,508 | +4.430% | |
| 2026-10-20 | 34.06 | 34.88 | 34.06 | 34.58 | +1.736% | 62,140 | +4.309% | |
| 2026-10-19 | 34.09 | 34.38 | 33.86 | 33.99 | -0.381% | 89,168 | +6.119% | |
| 2026-10-16 | 33.94 | 34.57 | 33.90 | 34.12 | +0.708% | 138,953 | +5.715% | |
| 2026-10-15 | 33.74 | 34.12 | 33.68 | 33.88 | +1.225% | 104,426 | +6.464% | |
| 2026-10-14 | 33.11 | 33.80 | 33.05 | 33.47 | -0.918% | 151,753 | +7.768% | |
| 2026-10-13 | 33.83 | 34.09 | 33.47 | 33.78 | +0.178% | 121,763 | +6.779% | |
| 2026-10-12 | 33.31 | 33.96 | 33.31 | 33.72 | +1.322% | 111,954 | +6.969% | |
| 2026-10-09 | 33.49 | 33.49 | 33.23 | 33.28 | -1.070% | 84,148 | +8.383% | |
| 2026-10-08 | 33.28 | 33.90 | 33.18 | 33.64 | +0.870% | 101,064 | +7.224% | |
| 2026-10-07 | 33.48 | 33.60 | 33.15 | 33.35 | -1.419% | 92,834 | +8.156% | |
| 2026-10-06 | 34.21 | 34.35 | 33.78 | 33.83 | -0.529% | 80,754 | +6.621% | |
| 2026-10-05 | 34.13 | 34.18 | 33.77 | 34.01 | -0.264% | 93,266 | +6.057% | |
| 2026-10-02 | 34.03 | 34.59 | 33.92 | 34.10 | +1.247% | 151,125 | +5.777% | |
| 2026-10-01 | 33.22 | 33.78 | 32.70 | 33.68 | +1.202% | 142,603 | +7.096% | |
| 2026-09-30 | 33.54 | 33.85 | 33.00 | 33.28 | -0.538% | 163,375 | +8.383% | |
| 2026-09-29 | 33.80 | 33.87 | 33.14 | 33.46 | -1.123% | 113,628 | +7.800% | |
| 2026-09-28 | 34.13 | 34.13 | 33.69 | 33.84 | -0.733% | 134,256 | +6.590% | |
| 2026-09-25 | 33.97 | 34.42 | 33.89 | 34.09 | +0.531% | 125,494 | +5.808% | |
| 2026-09-24 | 33.70 | 34.11 | 33.38 | 33.91 | +1.436% | 164,075 | +6.370% | |
| 2026-09-23 | 33.56 | 33.80 | 33.37 | 33.43 | -0.860% | 120,906 | +7.897% | |
| 2026-09-22 | 34.27 | 34.32 | 33.72 | 33.72 | -0.677% | 143,186 | +6.969% | |
| 2026-09-21 | 34.16 | 34.24 | 33.85 | 33.95 | -0.586% | 104,776 | +6.244% | |
| 2026-09-18 | 33.84 | 34.30 | 33.56 | 34.15 | +0.117% | 370,177 | +5.622% | |
| 2026-09-17 | 34.36 | 34.37 | 33.74 | 34.11 | +0.206% | 139,546 | +5.746% | |
| 2026-09-16 | 34.59 | 34.61 | 33.47 | 34.04 | -1.732% | 203,877 | +5.964% | |
| 2026-09-15 | 34.59 | 34.77 | 34.32 | 34.64 | +0.058% | 168,489 | +4.128% | |
| 2026-09-14 | 34.49 | 34.84 | 34.30 | 34.62 | +0.406% | 122,213 | +4.188% | |
| 2026-09-11 | 34.83 | 35.19 | 34.18 | 34.48 | +0.029% | 97,367 | +4.611% | |
| 2026-09-10 | 34.15 | 34.47 | 33.88 | 34.47 | +0.937% | 90,539 | +4.642% | |
| 2026-09-09 | 34.18 | 34.56 | 33.83 | 34.15 | -0.871% | 147,122 | +5.622% | |
| 2026-09-08 | 34.78 | 34.91 | 34.33 | 34.45 | -1.318% | 114,600 | +4.702% | |
| 2026-09-04 | 34.11 | 34.94 | 34.11 | 34.91 | +1.630% | 167,244 | +3.323% | |
| 2026-09-03 | 34.36 | 34.92 | 34.32 | 34.35 | +0.704% | 227,610 | +5.007% | |
| 2026-09-02 | 33.44 | 34.22 | 33.41 | 34.11 | +2.065% | 150,766 | +5.746% | |
| 2026-09-01 | 33.53 | 33.97 | 33.23 | 33.42 | -1.183% | 162,232 | +7.929% | Div $0.190 |
| 2026-08-31 | 33.96 | 34.11 | 33.61 | 33.82 | -0.559% | 116,681 | +6.653% | |
| 2026-08-28 | 33.97 | 34.24 | 33.61 | 34.01 | +0.118% | 117,798 | +6.057% | |
| 2026-08-27 | 33.76 | 34.09 | 33.40 | 33.97 | +0.266% | 161,667 | +6.182% | |
| 2026-08-26 | 33.99 | 34.17 | 33.58 | 33.88 | -0.088% | 103,302 | +6.464% | |
| 2026-08-25 | 34.38 | 34.40 | 33.69 | 33.91 | -0.382% | 96,126 | +6.370% | |
| 2026-08-24 | 33.80 | 34.34 | 33.80 | 34.04 | +0.591% | 133,804 | +5.964% | |
| 2026-08-21 | 34.03 | 34.10 | 33.48 | 33.84 | +0.178% | 260,069 | +6.590% | |
| 2026-08-20 | 33.65 | 33.86 | 33.51 | 33.78 | -0.177% | 106,548 | +6.779% | |
| 2026-08-19 | 34.92 | 35.35 | 33.73 | 33.84 | -2.814% | 127,264 | +6.590% | |
| 2026-08-18 | 34.83 | 35.08 | 34.57 | 34.82 | -0.086% | 132,023 | +3.590% | |
| 2026-08-17 | 34.83 | 35.16 | 34.70 | 34.85 | -0.258% | 145,460 | +3.501% | |
| 2026-08-14 | 34.89 | 35.15 | 34.77 | 34.94 | -0.029% | 180,859 | +3.234% | |
| 2026-08-13 | 34.88 | 35.11 | 34.80 | 34.95 | +0.373% | 139,094 | +3.205% | |
| 2026-08-12 | 34.64 | 34.98 | 34.43 | 34.82 | +0.840% | 134,258 | +3.590% | |
| 2026-08-11 | 34.28 | 34.59 | 34.15 | 34.53 | +0.729% | 223,638 | +4.460% | |
| 2026-08-10 | 34.41 | 34.74 | 34.06 | 34.28 | -0.953% | 192,868 | +5.222% | |
| 2026-08-07 | 35.07 | 35.07 | 34.47 | 34.61 | -1.508% | 167,299 | +4.218% | |
| 2026-08-06 | 35.61 | 35.84 | 34.86 | 35.14 | -1.153% | 188,146 | +2.647% | |
| 2026-08-05 | 35.89 | 35.91 | 35.30 | 35.55 | -0.476% | 304,299 | +1.463% | |
| 2026-08-04 | 35.49 | 36.05 | 35.27 | 35.72 | +0.506% | 160,642 | +0.980% | |
| 2026-08-03 | 35.65 | 36.17 | 35.25 | 35.54 | +1.254% | 157,099 | +1.491% | |
| 2026-07-31 | 34.94 | 35.43 | 34.50 | 35.10 | +0.314% | 164,086 | +2.764% | |
| 2026-07-30 | 35.73 | 36.08 | 34.95 | 34.99 | -1.575% | 136,751 | +3.087% | |
| 2026-07-29 | 35.41 | 35.91 | 35.27 | 35.55 | +0.282% | 134,349 | +1.463% | |
| 2026-07-28 | 34.74 | 35.60 | 34.56 | 35.45 | +2.724% | 152,192 | +1.749% | |
| 2026-07-27 | 34.67 | 34.79 | 34.27 | 34.51 | -0.461% | 124,075 | +4.520% | |
| 2026-07-24 | 33.94 | 34.79 | 32.71 | 34.67 | +2.211% | 158,185 | +4.038% | |
| 2026-07-23 | 33.21 | 33.98 | 33.08 | 33.92 | +0.563% | 142,330 | +6.338% | |
| 2026-07-22 | 34.18 | 34.22 | 33.56 | 33.73 | -1.891% | 158,200 | +6.937% | |
| 2026-07-21 | 34.01 | 34.48 | 33.72 | 34.38 | +0.999% | 185,392 | +4.916% | |
| 2026-07-20 | 34.28 | 34.28 | 33.81 | 34.04 | -0.671% | 99,072 | +5.964% | |
| 2026-07-17 | 34.93 | 35.08 | 34.14 | 34.27 | -2.504% | 171,359 | +5.252% | |
| 2026-07-16 | 33.94 | 35.23 | 33.94 | 35.15 | +3.443% | 151,765 | +2.617% | |
| 2026-07-15 | 33.52 | 34.13 | 33.52 | 33.98 | +1.645% | 113,789 | +6.151% | |
| 2026-07-14 | 33.68 | 33.96 | 33.33 | 33.43 | -0.742% | 169,851 | +7.897% | |
| 2026-07-13 | 33.68 | 33.99 | 33.45 | 33.68 | +0.178% | 145,698 | +7.096% | |
| 2026-07-10 | 33.32 | 33.71 | 33.11 | 33.62 | +0.478% | 63,379 | +7.287% | |
| 2026-07-09 | 33.10 | 33.68 | 32.96 | 33.46 | +1.486% | 156,751 | +7.800% | |
| 2026-07-08 | 33.38 | 33.70 | 32.73 | 32.97 | -1.228% | 209,347 | +9.402% | |
| 2026-07-07 | 33.92 | 34.51 | 33.36 | 33.38 | -1.067% | 113,552 | +8.059% | |
| 2026-07-06 | 33.75 | 34.38 | 33.48 | 33.74 | +0.148% | 121,682 | +6.906% | |
| 2026-07-02 | 34.41 | 34.91 | 33.48 | 33.69 | -1.836% | 162,966 | +7.064% | |
| 2026-07-01 | 33.74 | 34.50 | 33.69 | 34.32 | +1.810% | 160,471 | +5.099% | |
| 2026-06-30 | 33.80 | 33.95 | 33.52 | 33.71 | -0.443% | 128,995 | +7.001% | |
| 2026-06-29 | 33.85 | 33.94 | 32.65 | 33.86 | -0.324% | 149,132 | +6.527% | |
| 2026-06-26 | 33.71 | 34.29 | 33.30 | 33.97 | +1.252% | 765,357 | +6.182% | |
| 2026-06-25 | 33.38 | 33.90 | 32.89 | 33.55 | -0.060% | 135,882 | +7.511% | |
| 2026-06-24 | 33.06 | 33.67 | 32.60 | 33.57 | +1.543% | 206,102 | +7.447% | |
| 2026-06-23 | 32.44 | 33.22 | 32.29 | 33.06 | +2.290% | 166,882 | +9.105% | |
| 2026-06-22 | 32.17 | 32.51 | 32.13 | 32.32 | +0.498% | 112,423 | +11.603% | |
| 2026-06-18 | 32.37 | 32.39 | 31.95 | 32.16 | +0.783% | 516,872 | +12.158% | |
| 2026-06-17 | 32.28 | 32.71 | 31.54 | 31.91 | -0.931% | 130,750 | +13.037% | |
| 2026-06-16 | 32.63 | 33.13 | 32.02 | 32.21 | -1.075% | 185,965 | +11.984% | |
| 2026-06-15 | 32.90 | 33.22 | 32.44 | 32.56 | -0.732% | 231,914 | +10.780% | |
| 2026-06-12 | 32.76 | 33.10 | 32.44 | 32.80 | +0.675% | 243,700 | +9.970% | |
| 2026-06-11 | 32.44 | 32.76 | 32.01 | 32.58 | +0.898% | 265,946 | +10.712% | |
| 2026-06-10 | 31.72 | 32.48 | 31.72 | 32.29 | +1.637% | 121,618 | +11.706% | |
| 2026-06-09 | 31.42 | 32.42 | 31.41 | 31.77 | +1.275% | 106,750 | +13.535% | |
| 2026-06-08 | 31.12 | 31.57 | 30.84 | 31.37 | +1.031% | 84,939 | +14.982% | |
| 2026-06-05 | 30.89 | 31.37 | 30.25 | 31.05 | +0.161% | 134,869 | +16.167% | |
| 2026-06-04 | 30.20 | 31.03 | 29.98 | 31.00 | +4.237% | 128,135 | +16.355% | |
| 2026-06-03 | 30.60 | 30.71 | 29.73 | 29.74 | -3.316% | 108,358 | +21.284% | |
| 2026-06-02 | 30.03 | 30.99 | 28.58 | 30.76 | +1.989% | 108,013 | +17.263% | |
| 2026-06-01 | 30.29 | 30.46 | 29.45 | 30.16 | -1.663% | 135,915 | +19.595% | Div $0.190 |
| 2026-05-29 | 30.74 | 31.14 | 30.65 | 30.67 | -0.422% | 520,148 | +17.607% | |
| 2026-05-28 | 30.72 | 30.98 | 30.23 | 30.80 | 0.000% | 116,561 | +17.110% | |
| 2026-05-27 | 31.21 | 31.33 | 30.66 | 30.80 | -1.092% | 90,923 | +17.110% | |
| 2026-05-26 | 30.78 | 31.24 | 30.62 | 31.14 | +1.599% | 91,436 | +15.832% | |
| 2026-05-22 | 30.91 | 31.27 | 30.61 | 30.65 | -0.519% | 87,016 | +17.684% | |
| 2026-05-21 | 30.49 | 30.89 | 30.09 | 30.81 | +0.950% | 122,337 | +17.072% | |
| 2026-05-20 | 30.10 | 30.73 | 29.67 | 30.52 | +2.039% | 118,196 | +18.185% | |
| 2026-05-19 | 29.83 | 30.05 | 29.63 | 29.91 | -0.532% | 107,749 | +20.595% | |
| 2026-05-18 | 29.48 | 30.61 | 29.37 | 30.07 | +2.314% | 121,188 | +19.953% | |
| 2026-05-15 | 30.13 | 30.13 | 29.32 | 29.39 | -3.291% | 154,315 | +22.729% | |
| 2026-05-14 | 30.51 | 30.79 | 30.36 | 30.39 | +0.264% | 97,355 | +18.690% | |
| 2026-05-13 | 30.26 | 31.07 | 30.18 | 30.31 | -0.623% | 119,385 | +19.004% | |
| 2026-05-12 | 30.83 | 30.83 | 30.02 | 30.50 | -0.748% | 87,443 | +18.262% | |
| 2026-05-11 | 31.16 | 31.33 | 30.65 | 30.73 | -1.443% | 75,887 | +17.377% | |
| 2026-05-08 | 30.92 | 31.25 | 30.85 | 31.18 | +0.678% | 87,214 | +15.683% | |
| 2026-05-07 | 30.94 | 31.28 | 30.79 | 30.97 | +0.097% | 76,103 | +16.468% | |
| 2026-05-06 | 31.05 | 31.20 | 30.75 | 30.94 | +0.487% | 79,398 | +16.580% | |
| 2026-05-05 | 30.24 | 30.91 | 28.90 | 30.79 | +1.819% | 103,876 | +17.148% | |
| 2026-05-04 | 30.78 | 30.78 | 30.12 | 30.24 | -1.434% | 91,402 | +19.279% | |
| 2026-05-01 | 30.48 | 30.91 | 30.04 | 30.68 | +0.987% | 78,030 | +17.568% | |
| 2026-04-30 | 30.05 | 30.67 | 29.89 | 30.38 | +0.165% | 104,998 | +18.729% | |
| 2026-04-29 | 31.03 | 31.18 | 30.23 | 30.33 | -2.944% | 150,346 | +18.925% | |
| 2026-04-28 | 30.95 | 31.54 | 30.95 | 31.25 | +1.461% | 122,445 | +15.424% | |
| 2026-04-27 | 30.09 | 30.82 | 30.00 | 30.80 | +2.088% | 127,114 | +17.110% | |
| 2026-04-24 | 30.32 | 30.43 | 29.93 | 30.17 | -1.050% | 110,634 | +19.556% | |
| 2026-04-23 | 30.22 | 30.69 | 29.83 | 30.49 | +0.893% | 115,304 | +18.301% | |
| 2026-04-22 | 30.03 | 30.56 | 29.64 | 30.22 | +1.070% | 131,324 | +19.358% | |
| 2026-04-21 | 31.00 | 31.43 | 29.82 | 29.90 | -3.486% | 195,183 | +20.635% | |
| 2026-04-20 | 31.15 | 31.55 | 30.91 | 30.98 | -1.180% | 165,630 | +16.430% | |
| 2026-04-17 | 30.73 | 31.80 | 30.60 | 31.35 | +2.888% | 281,313 | +15.056% | |
| 2026-04-16 | 30.30 | 30.61 | 30.30 | 30.47 | -0.098% | 123,407 | +18.379% | |
| 2026-04-15 | 30.73 | 30.98 | 30.48 | 30.50 | -1.231% | 111,037 | +18.262% | |
| 2026-04-14 | 30.80 | 31.07 | 30.28 | 30.88 | -0.194% | 116,313 | +16.807% | |
| 2026-04-13 | 31.11 | 31.11 | 30.68 | 30.94 | -0.833% | 163,633 | +16.580% | |
| 2026-04-10 | 31.26 | 31.26 | 30.80 | 31.20 | -0.351% | 126,997 | +15.609% | |
| 2026-04-09 | 30.50 | 31.42 | 30.50 | 31.31 | +1.722% | 163,240 | +15.203% | |
| 2026-04-08 | 31.06 | 31.43 | 30.69 | 30.78 | +1.017% | 173,714 | +17.186% | |
| 2026-04-07 | 29.89 | 30.52 | 29.64 | 30.47 | +1.770% | 166,556 | +18.379% | |
| 2026-04-06 | 29.31 | 29.97 | 29.21 | 29.94 | +2.149% | 166,333 | +20.474% | |
| 2026-04-02 | 29.01 | 29.52 | 28.91 | 29.31 | 0.000% | 311,967 | +23.064% | |
| 2026-04-01 | 29.13 | 29.75 | 29.13 | 29.31 | +1.209% | 136,845 | +23.064% | |
| 2026-03-31 | 28.99 | 29.07 | 28.50 | 28.96 | +1.259% | 181,998 | +24.551% | |
| 2026-03-30 | 28.49 | 28.67 | 28.25 | 28.60 | +0.811% | 176,193 | +26.119% | |
| 2026-03-27 | 28.41 | 28.59 | 28.23 | 28.37 | -0.665% | 146,673 | +27.141% | |
| 2026-03-26 | 28.32 | 28.75 | 28.32 | 28.56 | +0.140% | 264,059 | +26.296% | |
| 2026-03-25 | 28.68 | 28.82 | 28.31 | 28.52 | +0.671% | 269,668 | +26.473% | |
| 2026-03-24 | 27.85 | 28.81 | 27.77 | 28.33 | +0.568% | 264,606 | +27.321% | |
| 2026-03-23 | 28.18 | 28.78 | 28.01 | 28.17 | +2.623% | 391,372 | +28.044% | |
| 2026-03-20 | 27.67 | 28.22 | 27.14 | 27.45 | -0.580% | 236,236 | +31.403% | |
| 2026-03-19 | 26.90 | 27.81 | 26.82 | 27.61 | +1.995% | 200,907 | +30.641% | |
| 2026-03-18 | 27.29 | 27.55 | 26.85 | 27.07 | -1.492% | 143,456 | +33.247% | |
| 2026-03-17 | 27.47 | 27.70 | 27.23 | 27.48 | +0.219% | 175,973 | +31.259% | |
| 2026-03-16 | 27.38 | 27.86 | 27.20 | 27.42 | +1.069% | 161,194 | +31.546% | |
| 2026-03-13 | 27.27 | 27.45 | 26.80 | 27.13 | +0.148% | 140,781 | +32.952% | |
| 2026-03-12 | 26.39 | 27.20 | 26.25 | 27.09 | +0.445% | 137,061 | +33.149% | |
| 2026-03-11 | 27.38 | 27.42 | 26.78 | 26.97 | -1.623% | 81,406 | +33.741% | |
| 2026-03-10 | 27.16 | 27.96 | 27.10 | 27.41 | +0.201% | 91,722 | +31.570% | |
| 2026-03-09 | 27.27 | 27.57 | 26.36 | 27.36 | -0.437% | 121,271 | +31.835% | |
| 2026-03-06 | 27.25 | 28.25 | 26.85 | 27.48 | -1.364% | 125,384 | +31.259% | |
| 2026-03-05 | 28.09 | 28.44 | 27.67 | 27.86 | -2.280% | 125,723 | +29.469% | |
| 2026-03-04 | 28.57 | 28.80 | 28.26 | 28.51 | +0.849% | 113,070 | +26.517% | |
| 2026-03-03 | 27.86 | 28.57 | 27.55 | 28.27 | -0.911% | 116,091 | +27.591% | |
| 2026-03-02 | 27.55 | 28.78 | 27.25 | 28.53 | +1.856% | 118,544 | +26.428% | |
| 2026-02-27 | 28.96 | 29.02 | 27.85 | 28.01 | -5.244% | 168,444 | +28.775% | Div $0.190 |
| 2026-02-26 | 29.79 | 30.30 | 29.11 | 29.56 | -0.438% | 115,135 | +22.023% | |
| 2026-02-25 | 29.21 | 29.80 | 28.94 | 29.69 | +1.783% | 260,747 | +21.489% | |
| 2026-02-24 | 29.21 | 29.29 | 28.90 | 29.17 | +0.241% | 174,734 | +23.654% | |
| 2026-02-23 | 29.96 | 30.21 | 28.75 | 29.10 | -2.935% | 235,274 | +23.952% | |
| 2026-02-20 | 29.46 | 30.00 | 29.13 | 29.98 | +1.662% | 138,333 | +20.314% | |
| 2026-02-19 | 29.27 | 29.51 | 29.10 | 29.49 | 0.000% | 113,033 | +22.313% | |
| 2026-02-18 | 29.86 | 30.26 | 29.42 | 29.49 | -1.239% | 150,534 | +22.313% | |
| 2026-02-17 | 29.77 | 30.18 | 29.38 | 29.86 | +0.606% | 128,460 | +20.797% | |
| 2026-02-13 | 29.53 | 29.89 | 29.10 | 29.68 | +0.576% | 141,753 | +21.530% | |
| 2026-02-12 | 30.06 | 30.24 | 29.13 | 29.51 | -1.139% | 195,418 | +22.230% | |
| 2026-02-11 | 29.08 | 30.84 | 29.08 | 29.85 | +3.898% | 496,006 | +20.838% | |
| 2026-02-10 | 29.07 | 29.23 | 28.57 | 28.73 | -1.339% | 131,907 | +25.548% | |
| 2026-02-09 | 29.24 | 29.34 | 28.84 | 29.12 | -0.137% | 85,715 | +23.867% | |
| 2026-02-06 | 29.30 | 29.50 | 29.10 | 29.16 | +0.344% | 160,430 | +23.697% | |
| 2026-02-05 | 28.98 | 29.20 | 28.80 | 29.06 | +0.207% | 116,974 | +24.123% | |
| 2026-02-04 | 28.90 | 29.34 | 28.78 | 29.00 | +1.328% | 173,440 | +24.379% | |
| 2026-02-03 | 28.25 | 28.81 | 28.07 | 28.62 | +1.166% | 118,479 | +26.031% | |
| 2026-02-02 | 27.70 | 28.74 | 27.59 | 28.29 | +2.130% | 181,347 | +27.501% | |
| 2026-01-30 | 27.15 | 27.78 | 27.14 | 27.70 | +1.465% | 129,912 | +30.217% | |
| 2026-01-29 | 26.93 | 27.73 | 26.71 | 27.30 | +1.676% | 131,138 | +32.125% | |
| 2026-01-28 | 27.22 | 27.59 | 26.25 | 26.85 | -0.776% | 186,577 | +34.339% | |
| 2026-01-27 | 27.13 | 27.34 | 26.93 | 27.06 | -0.111% | 126,127 | +33.296% | |
| 2026-01-26 | 27.10 | 27.60 | 26.74 | 27.09 | 0.000% | 106,650 | +33.149% | |
| 2026-01-23 | 27.92 | 28.25 | 26.91 | 27.09 | -3.834% | 121,611 | +33.149% | |
| 2026-01-22 | 28.06 | 28.60 | 28.00 | 28.17 | +0.392% | 122,827 | +28.044% | |
| 2026-01-21 | 26.84 | 28.19 | 26.84 | 28.06 | +5.133% | 183,316 | +28.546% | |
| 2026-01-20 | 26.68 | 26.97 | 26.50 | 26.69 | -1.513% | 210,944 | +35.144% | |
| 2026-01-16 | 26.91 | 27.28 | 26.89 | 27.10 | +0.370% | 200,038 | +33.100% | |
| 2026-01-15 | 26.57 | 27.00 | 26.43 | 27.00 | +2.273% | 235,483 | +33.593% | |
| 2026-01-14 | 26.06 | 26.60 | 25.97 | 26.40 | +1.813% | 76,990 | +36.629% | |
| 2026-01-13 | 26.13 | 26.13 | 25.72 | 25.93 | -0.499% | 85,650 | +39.105% | |
| 2026-01-12 | 26.06 | 26.26 | 25.74 | 26.06 | -0.648% | 81,530 | +38.411% | |
| 2026-01-09 | 26.50 | 26.70 | 26.11 | 26.23 | -1.019% | 106,462 | +37.514% | |
| 2026-01-08 | 25.75 | 26.73 | 25.75 | 26.50 | +2.435% | 184,000 | +36.113% | |
| 2026-01-07 | 26.18 | 26.23 | 25.52 | 25.87 | -1.109% | 111,798 | +39.428% | |
| 2026-01-06 | 26.01 | 26.18 | 25.84 | 26.16 | +0.077% | 142,490 | +37.882% | |
| 2026-01-05 | 25.70 | 26.49 | 25.66 | 26.14 | +1.554% | 272,379 | +37.988% | |
| 2026-01-02 | 26.36 | 26.36 | 25.68 | 25.74 | -1.643% | 145,606 | +40.132% | |
| 2025-12-31 | 26.41 | 26.46 | 26.09 | 26.17 | -0.834% | 91,127 | +37.830% | |
| 2025-12-30 | 26.68 | 26.69 | 26.29 | 26.39 | -0.901% | 79,457 | +36.681% | |
| 2025-12-29 | 26.82 | 26.99 | 26.61 | 26.63 | -0.708% | 103,302 | +35.449% | |
| 2025-12-26 | 26.85 | 27.14 | 26.68 | 26.82 | -0.186% | 147,023 | +34.489% | |
| 2025-12-24 | 26.86 | 27.05 | 26.68 | 26.87 | -0.037% | 79,411 | +34.239% | |
| 2025-12-23 | 27.21 | 27.34 | 26.85 | 26.88 | -0.994% | 122,564 | +34.189% | |
| 2025-12-22 | 27.41 | 27.53 | 27.07 | 27.15 | -0.804% | 121,185 | +32.855% | |
| 2025-12-19 | 27.84 | 27.88 | 27.29 | 27.37 | -1.547% | 278,875 | +31.787% | |
| 2025-12-18 | 27.84 | 27.96 | 27.68 | 27.80 | +0.725% | 121,050 | +29.748% | |
| 2025-12-17 | 27.72 | 28.01 | 27.55 | 27.60 | -0.433% | 107,275 | +30.688% | |
| 2025-12-16 | 27.95 | 28.00 | 27.66 | 27.72 | -0.467% | 116,957 | +30.123% | |
| 2025-12-15 | 27.99 | 28.04 | 27.73 | 27.85 | -0.108% | 127,817 | +29.515% | |
| 2025-12-12 | 27.95 | 28.00 | 27.53 | 27.88 | +0.468% | 164,901 | +29.376% | |
| 2025-12-11 | 27.56 | 28.00 | 27.56 | 27.75 | +0.507% | 142,311 | +29.982% | |
| 2025-12-10 | 26.75 | 27.76 | 26.75 | 27.61 | +3.563% | 203,187 | +30.641% | |
| 2025-12-09 | 26.55 | 26.99 | 26.50 | 26.66 | +0.414% | 82,950 | +35.296% | |
| 2025-12-08 | 26.67 | 26.84 | 26.45 | 26.55 | +0.075% | 129,048 | +35.857% | |
| 2025-12-05 | 26.94 | 27.03 | 26.50 | 26.53 | -1.522% | 161,928 | +35.959% | |
| 2025-12-04 | 26.95 | 27.19 | 26.81 | 26.94 | -0.037% | 123,058 | +33.890% | |
| 2025-12-03 | 26.31 | 26.99 | 26.29 | 26.95 | +2.981% | 117,816 | +33.840% | |
| 2025-12-02 | 26.29 | 26.52 | 26.08 | 26.17 | -0.267% | 154,042 | +37.830% | |
| 2025-12-01 | 25.78 | 26.39 | 25.78 | 26.24 | +1.235% | 143,111 | +37.462% | |
| 2025-11-28 | 26.08 | 26.08 | 25.85 | 25.92 | -0.955% | 57,911 | +39.159% | Div $0.180 |
| 2025-11-26 | 25.81 | 26.20 | 25.66 | 26.17 | +0.654% | 152,923 | +37.830% | |
| 2025-11-25 | 25.40 | 26.05 | 25.39 | 26.00 | +3.134% | 122,503 | +38.731% | |
| 2025-11-24 | 25.15 | 25.44 | 24.64 | 25.21 | +0.759% | 116,639 | +43.078% | |
| 2025-11-21 | 24.20 | 25.15 | 24.10 | 25.02 | +3.388% | 113,040 | +44.165% | |
| 2025-11-20 | 24.36 | 24.91 | 23.89 | 24.20 | +0.749% | 142,759 | +49.050% | |
| 2025-11-19 | 24.00 | 24.30 | 23.78 | 24.02 | +0.083% | 59,718 | +50.167% | |
| 2025-11-18 | 24.30 | 24.54 | 23.91 | 24.00 | -1.356% | 75,163 | +50.292% | |
| 2025-11-17 | 24.99 | 24.99 | 24.28 | 24.33 | -2.602% | 151,426 | +48.253% | |
| 2025-11-14 | 24.92 | 25.03 | 24.57 | 24.98 | -0.080% | 88,792 | +44.396% | |
| 2025-11-13 | 24.94 | 25.34 | 24.82 | 25.00 | -0.160% | 114,024 | +44.280% | |
| 2025-11-12 | 25.13 | 25.50 | 24.92 | 25.04 | -0.437% | 75,005 | +44.050% | |
| 2025-11-11 | 24.94 | 25.17 | 24.75 | 25.15 | +1.045% | 59,321 | +43.419% | |
| 2025-11-10 | 24.90 | 25.11 | 24.64 | 24.89 | +0.484% | 110,298 | +44.918% | |
| 2025-11-07 | 24.47 | 24.82 | 24.18 | 24.77 | +1.226% | 89,740 | +45.620% | |
| 2025-11-06 | 24.65 | 24.98 | 24.29 | 24.47 | -0.891% | 63,302 | +47.405% | |
| 2025-11-05 | 24.47 | 24.89 | 24.30 | 24.69 | +0.940% | 86,085 | +46.092% | |
| 2025-11-04 | 24.38 | 24.48 | 24.14 | 24.46 | -0.245% | 113,504 | +47.465% | |
| 2025-11-03 | 24.44 | 24.71 | 24.14 | 24.52 | -0.325% | 138,736 | +47.104% | |
| 2025-10-31 | 24.81 | 24.91 | 24.41 | 24.60 | +1.653% | 82,912 | +46.626% | |
| 2025-10-30 | 24.07 | 24.39 | 24.07 | 24.20 | -0.371% | 95,223 | +49.050% | |
| 2025-10-29 | 24.34 | 24.57 | 23.96 | 24.29 | -0.654% | 163,110 | +48.497% | |
| 2025-10-28 | 24.50 | 24.52 | 24.21 | 24.45 | -0.285% | 71,621 | +47.526% | |
| 2025-10-27 | 24.85 | 24.85 | 24.36 | 24.52 | -0.889% | 92,968 | +47.104% | |
| 2025-10-24 | 24.59 | 24.83 | 24.49 | 24.74 | +1.811% | 59,559 | +45.796% | |
| 2025-10-23 | 24.42 | 24.66 | 24.00 | 24.30 | -0.369% | 85,317 | +48.436% | |
| 2025-10-22 | 24.25 | 24.82 | 24.10 | 24.39 | +0.743% | 106,293 | +47.888% | |
| 2025-10-21 | 24.15 | 24.52 | 24.00 | 24.21 | +0.083% | 82,063 | +48.988% | |
| 2025-10-20 | 23.38 | 24.29 | 23.37 | 24.19 | +4.402% | 130,573 | +49.111% | |
| 2025-10-17 | 23.24 | 23.38 | 22.80 | 23.17 | +0.564% | 118,322 | +55.675% | |
| 2025-10-16 | 24.34 | 24.38 | 22.93 | 23.04 | -5.805% | 159,139 | +56.554% | |
| 2025-10-15 | 24.84 | 25.01 | 24.25 | 24.46 | -0.771% | 87,048 | +47.465% | |
| 2025-10-14 | 23.65 | 24.71 | 23.65 | 24.65 | +3.311% | 95,747 | +46.329% | |
| 2025-10-13 | 23.97 | 24.04 | 23.47 | 23.86 | +1.102% | 136,349 | +51.174% | |
| 2025-10-10 | 24.38 | 24.60 | 23.55 | 23.60 | -3.199% | 208,293 | +52.839% | |
| 2025-10-09 | 24.26 | 24.64 | 23.96 | 24.38 | +0.206% | 135,195 | +47.949% | |
| 2025-10-08 | 24.36 | 24.47 | 24.01 | 24.33 | +0.082% | 130,930 | +48.253% | |
| 2025-10-07 | 24.39 | 24.57 | 24.05 | 24.31 | -0.082% | 137,871 | +48.375% | |
| 2025-10-06 | 24.26 | 24.50 | 23.94 | 24.33 | +1.206% | 104,937 | +48.253% | |
| 2025-10-03 | 23.69 | 24.12 | 23.69 | 24.04 | +1.778% | 123,199 | +50.042% | |
| 2025-10-02 | 23.92 | 23.97 | 23.49 | 23.62 | -1.583% | 108,556 | +52.710% | |
| 2025-10-01 | 24.00 | 24.52 | 23.57 | 24.00 | -0.826% | 99,331 | +50.292% | |
| 2025-09-30 | 24.56 | 25.83 | 23.89 | 24.20 | -0.941% | 104,750 | +49.050% | |
| 2025-09-29 | 24.93 | 24.93 | 24.23 | 24.43 | -2.006% | 114,445 | +47.646% | |
| 2025-09-26 | 25.14 | 25.30 | 24.85 | 24.93 | -0.717% | 70,639 | +44.685% | |
| 2025-09-25 | 25.10 | 25.24 | 24.97 | 25.11 | -0.476% | 97,366 | +43.648% | |
| 2025-09-24 | 25.71 | 26.13 | 25.22 | 25.23 | -1.368% | 129,787 | +42.965% | |
| 2025-09-23 | 25.81 | 26.24 | 25.56 | 25.58 | -0.891% | 140,027 | +41.009% | |
| 2025-09-22 | 26.07 | 26.18 | 25.67 | 25.81 | -1.300% | 179,444 | +39.752% | |
| 2025-09-19 | 26.65 | 26.65 | 25.95 | 26.15 | -1.876% | 544,525 | +37.935% | |
| 2025-09-18 | 25.89 | 26.68 | 25.89 | 26.65 | +3.777% | 155,770 | +35.347% | |
| 2025-09-17 | 25.43 | 26.34 | 25.36 | 25.68 | +1.023% | 155,909 | +40.460% | |
| 2025-09-16 | 25.65 | 25.65 | 25.20 | 25.42 | -1.128% | 104,524 | +41.896% | |
| 2025-09-15 | 25.87 | 25.95 | 25.62 | 25.71 | -0.387% | 86,232 | +40.296% | |
| 2025-09-12 | 26.04 | 26.08 | 25.71 | 25.81 | -0.921% | 83,414 | +39.752% | |
| 2025-09-11 | 25.90 | 26.12 | 25.64 | 26.05 | +0.813% | 100,770 | +38.464% | |
| 2025-09-10 | 25.90 | 26.35 | 25.75 | 25.84 | -0.232% | 69,631 | +39.590% | |
| 2025-09-09 | 26.21 | 26.26 | 25.80 | 25.90 | -1.145% | 108,786 | +39.266% | |
| 2025-09-08 | 26.06 | 26.22 | 25.80 | 26.20 | +0.576% | 118,489 | +37.672% | |
| 2025-09-05 | 26.46 | 26.57 | 25.97 | 26.05 | -0.988% | 87,552 | +38.464% | |
| 2025-09-04 | 26.03 | 26.32 | 25.88 | 26.31 | +1.153% | 103,394 | +37.096% | |
| 2025-09-03 | 25.97 | 26.28 | 25.80 | 26.01 | -0.268% | 134,048 | +38.677% | |
| 2025-09-02 | 25.97 | 26.14 | 25.83 | 26.08 | -0.874% | 144,923 | +38.305% | |
| 2025-08-29 | 26.43 | 26.53 | 26.06 | 26.31 | -0.792% | 97,487 | +37.096% | Div $0.180 |
| 2025-08-28 | 26.95 | 26.95 | 26.46 | 26.52 | -0.971% | 79,741 | +36.011% | |
| 2025-08-27 | 26.59 | 26.89 | 26.59 | 26.78 | +0.563% | 91,530 | +34.690% | |
| 2025-08-26 | 26.16 | 26.70 | 26.05 | 26.63 | +1.836% | 85,528 | +35.449% | |
| 2025-08-25 | 26.31 | 26.38 | 26.10 | 26.15 | -0.646% | 81,736 | +37.935% | |
| 2025-08-22 | 25.06 | 26.41 | 24.99 | 26.32 | +5.491% | 244,117 | +37.044% | |
| 2025-08-21 | 24.93 | 25.02 | 24.75 | 24.95 | -0.240% | 102,007 | +44.569% | |
| 2025-08-20 | 24.96 | 25.05 | 24.80 | 25.01 | +0.482% | 98,563 | +44.222% | |
| 2025-08-19 | 24.98 | 25.26 | 24.88 | 24.89 | -0.360% | 104,977 | +44.918% | |
| 2025-08-18 | 25.09 | 25.16 | 24.59 | 24.98 | -0.438% | 185,398 | +44.396% | |
| 2025-08-15 | 25.39 | 25.39 | 24.72 | 25.09 | -0.476% | 521,758 | +43.762% | |
| 2025-08-14 | 24.61 | 25.29 | 24.48 | 25.21 | +1.449% | 195,988 | +43.078% | |
| 2025-08-13 | 24.30 | 24.86 | 24.02 | 24.85 | +3.499% | 199,362 | +45.151% | |
| 2025-08-12 | 22.83 | 24.02 | 22.76 | 24.01 | +6.333% | 157,911 | +50.229% | |
| 2025-08-11 | 22.40 | 22.65 | 22.36 | 22.58 | +0.984% | 93,950 | +59.743% | |
| 2025-08-08 | 22.00 | 22.92 | 21.76 | 22.36 | +2.710% | 167,548 | +61.315% | |
| 2025-08-07 | 22.42 | 22.53 | 21.63 | 21.77 | -2.289% | 167,779 | +65.687% | |
| 2025-08-06 | 22.51 | 22.70 | 22.27 | 22.28 | -1.110% | 108,520 | +61.894% | |
| 2025-08-05 | 22.68 | 22.75 | 22.32 | 22.53 | -0.177% | 115,134 | +60.098% | |
| 2025-08-04 | 22.55 | 22.67 | 22.09 | 22.57 | +0.400% | 153,663 | +59.814% | |
| 2025-08-01 | 22.56 | 22.74 | 22.13 | 22.48 | -2.048% | 216,637 | +60.454% | |
| 2025-07-31 | 23.05 | 23.09 | 22.71 | 22.95 | -0.864% | 240,073 | +57.168% | |
| 2025-07-30 | 23.57 | 23.71 | 23.05 | 23.15 | -1.405% | 237,930 | +55.810% | |
| 2025-07-29 | 24.26 | 24.30 | 23.46 | 23.48 | -2.167% | 183,943 | +53.620% | |
| 2025-07-28 | 24.18 | 24.41 | 23.60 | 24.00 | -0.042% | 225,347 | +50.292% | |
| 2025-07-25 | 24.17 | 24.25 | 23.42 | 24.01 | -1.598% | 209,265 | +50.229% | |
| 2025-07-24 | 24.42 | 24.79 | 24.17 | 24.40 | +0.702% | 155,631 | +47.828% | |
| 2025-07-23 | 24.48 | 24.71 | 23.66 | 24.23 | +2.800% | 329,180 | +48.865% | |
| 2025-07-22 | 23.86 | 23.95 | 23.54 | 23.57 | -0.716% | 79,613 | +53.034% | |
| 2025-07-21 | 23.71 | 24.22 | 23.65 | 23.74 | +0.169% | 109,364 | +51.938% | |
| 2025-07-18 | 24.46 | 24.46 | 23.59 | 23.70 | -1.985% | 83,318 | +52.194% | |
| 2025-07-17 | 23.80 | 24.38 | 23.80 | 24.18 | +1.511% | 164,697 | +49.173% | |
| 2025-07-16 | 23.87 | 24.10 | 23.46 | 23.82 | -0.042% | 92,819 | +51.427% | |
| 2025-07-15 | 24.27 | 24.29 | 23.78 | 23.83 | -1.853% | 155,235 | +51.364% | |
| 2025-07-14 | 23.68 | 24.36 | 23.66 | 24.28 | +2.534% | 199,584 | +48.558% | |
| 2025-07-11 | 24.03 | 24.18 | 23.64 | 23.68 | -2.230% | 100,873 | +52.323% | |
| 2025-07-10 | 24.10 | 24.48 | 24.00 | 24.22 | +0.124% | 114,999 | +48.927% | |
| 2025-07-09 | 24.28 | 24.44 | 24.05 | 24.19 | +0.290% | 98,061 | +49.111% | |
| 2025-07-08 | 24.14 | 24.41 | 24.09 | 24.12 | +0.208% | 85,256 | +49.544% | |
| 2025-07-07 | 24.33 | 24.50 | 23.94 | 24.07 | -1.393% | 85,192 | +49.855% | |
| 2025-07-03 | 24.23 | 24.46 | 24.16 | 24.41 | +1.708% | 69,363 | +47.767% | |
| 2025-07-02 | 23.91 | 24.09 | 23.71 | 24.00 | +1.266% | 106,681 | +50.292% | |
| 2025-07-01 | 22.90 | 24.00 | 22.86 | 23.70 | +3.675% | 121,728 | +52.194% | |
| 2025-06-30 | 22.99 | 23.09 | 22.81 | 22.86 | -0.131% | 80,507 | +57.787% | |
| 2025-06-27 | 22.66 | 23.16 | 22.66 | 22.89 | +0.044% | 146,116 | +57.580% | |
| 2025-06-26 | 22.45 | 22.92 | 22.32 | 22.88 | +2.371% | 37,024 | +57.649% | |
| 2025-06-25 | 22.63 | 22.73 | 22.30 | 22.35 | -1.281% | 47,007 | +61.387% | |
| 2025-06-24 | 22.63 | 22.96 | 22.60 | 22.64 | +0.801% | 37,084 | +59.320% | |
| 2025-06-23 | 21.83 | 22.46 | 21.77 | 22.46 | +2.604% | 43,034 | +60.597% | |
| 2025-06-20 | 22.03 | 22.14 | 21.60 | 21.89 | +0.551% | 97,181 | +64.778% | |
| 2025-06-18 | 21.52 | 21.92 | 21.48 | 21.77 | +1.162% | 60,763 | +65.687% | |
| 2025-06-17 | 21.51 | 21.83 | 21.43 | 21.52 | -0.829% | 43,865 | +67.612% | |
| 2025-06-16 | 22.07 | 22.07 | 21.55 | 21.70 | -0.641% | 67,709 | +66.221% | |
| 2025-06-13 | 21.90 | 23.01 | 21.64 | 21.84 | -1.710% | 91,057 | +65.156% | |
| 2025-06-12 | 22.08 | 22.26 | 21.94 | 22.22 | +0.271% | 54,129 | +62.331% | |
| 2025-06-11 | 22.42 | 22.42 | 21.99 | 22.16 | -0.449% | 56,128 | +62.771% | |
| 2025-06-10 | 22.04 | 22.38 | 21.91 | 22.26 | +1.505% | 38,748 | +62.040% | |
| 2025-06-09 | 22.22 | 22.22 | 21.46 | 21.93 | -0.227% | 44,560 | +64.478% | |
| 2025-06-06 | 21.81 | 21.98 | 21.64 | 21.98 | +2.710% | 60,015 | +64.104% | |
| 2025-06-05 | 21.41 | 21.54 | 21.19 | 21.40 | +0.234% | 75,777 | +68.551% | |
| 2025-06-04 | 21.69 | 21.95 | 21.30 | 21.35 | -1.749% | 50,200 | +68.946% | |
| 2025-06-03 | 21.37 | 21.78 | 21.25 | 21.73 | +1.447% | 48,564 | +65.992% | |
| 2025-06-02 | 21.64 | 21.64 | 21.27 | 21.42 | -1.154% | 92,840 | +68.394% | |
| 2025-05-30 | 21.93 | 21.93 | 21.63 | 21.67 | -2.034% | 55,755 | +66.451% | Div $0.180 |
| 2025-05-29 | 22.01 | 22.12 | 21.89 | 22.12 | +0.363% | 40,689 | +63.065% | |
| 2025-05-28 | 22.34 | 22.38 | 21.99 | 22.04 | -1.651% | 60,803 | +63.657% | |
| 2025-05-27 | 21.98 | 22.41 | 21.81 | 22.41 | +3.082% | 46,480 | +60.955% | |
| 2025-05-23 | 21.56 | 21.90 | 21.56 | 21.74 | -1.092% | 44,352 | +65.915% | |
| 2025-05-22 | 21.93 | 22.27 | 21.65 | 21.98 | 0.000% | 94,749 | +64.104% |