CCNEP
CNB Financial Corporation Depositary Shares, each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 2, 2026
24.68USD+0.489%(+0.12)320
CCNEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.68 | 24.68 | 24.68 | 24.68 | +0.489% | 320 | 0.000% | |
| 2026-10-01 | 24.51 | 24.77 | 24.50 | 24.56 | -0.406% | 1,295 | +0.489% | |
| 2026-09-30 | 24.54 | 24.66 | 24.52 | 24.66 | -0.323% | 1,127 | +0.081% | |
| 2026-09-29 | 24.74 | 24.74 | 24.74 | 24.74 | -0.342% | 348 | -0.243% | |
| 2026-09-28 | 24.67 | 24.82 | 24.67 | 24.82 | -0.302% | 1,280 | -0.584% | |
| 2026-09-25 | 24.90 | 24.90 | 24.90 | 24.90 | -0.400% | 500 | -0.884% | |
| 2026-09-24 | 25.00 | 25.02 | 24.95 | 25.00 | 0.000% | 4,371 | -1.280% | |
| 2026-09-23 | 24.96 | 25.00 | 24.96 | 25.00 | +0.200% | 2,061 | -1.280% | |
| 2026-09-22 | 24.90 | 24.95 | 24.90 | 24.95 | +1.258% | 2,929 | -1.082% | |
| 2026-09-16 | 24.84 | 24.84 | 24.60 | 24.64 | -1.242% | 2,807 | +0.162% | |
| 2026-09-15 | 24.90 | 24.95 | 24.75 | 24.95 | +0.808% | 2,650 | -1.082% | |
| 2026-09-11 | 24.93 | 24.95 | 24.75 | 24.75 | -0.382% | 1,854 | -0.283% | |
| 2026-09-10 | 24.84 | 24.84 | 24.84 | 24.84 | -0.020% | 350 | -0.664% | |
| 2026-09-09 | 24.80 | 24.85 | 24.80 | 24.85 | -0.101% | 406 | -0.684% | |
| 2026-09-08 | 24.95 | 24.95 | 24.88 | 24.88 | -0.580% | 1,854 | -0.784% | |
| 2026-09-04 | 24.81 | 25.04 | 24.75 | 25.02 | +0.684% | 1,173 | -1.359% | |
| 2026-09-02 | 24.80 | 24.85 | 24.80 | 24.85 | -0.201% | 332 | -0.684% | |
| 2026-09-01 | 24.95 | 24.95 | 24.90 | 24.90 | +0.404% | 563 | -0.884% | |
| 2026-08-28 | 24.85 | 24.85 | 24.80 | 24.80 | +0.202% | 357 | -0.484% | |
| 2026-08-27 | 24.86 | 24.86 | 24.75 | 24.75 | 0.000% | 861 | -0.283% | |
| 2026-08-26 | 24.62 | 24.75 | 24.62 | 24.75 | -0.402% | 1,465 | -0.283% | |
| 2026-08-25 | 24.62 | 24.88 | 24.62 | 24.85 | 0.000% | 1,772 | -0.684% | |
| 2026-08-24 | 24.90 | 25.05 | 24.85 | 24.85 | -0.006% | 610 | -0.684% | |
| 2026-08-21 | 24.85 | 24.85 | 24.85 | 24.85 | +0.208% | 659 | -0.690% | |
| 2026-08-20 | 24.77 | 25.04 | 24.61 | 24.80 | -0.802% | 4,210 | -0.484% | |
| 2026-08-19 | 25.05 | 25.05 | 25.00 | 25.00 | -0.158% | 3,796 | -1.282% | |
| 2026-08-18 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 293 | -1.438% | |
| 2026-08-17 | 25.05 | 25.05 | 24.98 | 25.04 | +0.241% | 3,255 | -1.438% | |
| 2026-08-14 | 25.00 | 25.00 | 24.98 | 24.98 | -2.039% | 975 | -1.201% | Div $0.445 |
| 2026-08-13 | 25.50 | 25.50 | 25.50 | 25.50 | +1.386% | 153 | -3.215% | |
| 2026-08-06 | 25.14 | 25.15 | 25.14 | 25.15 | +0.085% | 1,105 | -1.874% | |
| 2026-08-05 | 25.49 | 25.49 | 25.12 | 25.13 | -0.632% | 894 | -1.791% | |
| 2026-08-04 | 25.29 | 25.29 | 25.29 | 25.29 | -0.550% | 680 | -2.412% | |
| 2026-08-03 | 25.19 | 25.43 | 25.10 | 25.43 | +1.274% | 716 | -2.949% | |
| 2026-07-31 | 25.12 | 25.13 | 25.08 | 25.11 | +0.320% | 2,323 | -1.712% | |
| 2026-07-30 | 25.03 | 25.03 | 25.03 | 25.03 | +0.120% | 209 | -1.398% | |
| 2026-07-29 | 25.00 | 25.00 | 25.00 | 25.00 | -1.691% | 121 | -1.280% | |
| 2026-07-27 | 25.12 | 25.43 | 25.12 | 25.43 | +1.761% | 1,639 | -2.949% | |
| 2026-07-24 | 25.12 | 25.12 | 24.99 | 24.99 | +0.060% | 398 | -1.240% | |
| 2026-07-23 | 24.98 | 24.98 | 24.98 | 24.98 | -0.299% | 404 | -1.181% | |
| 2026-07-22 | 25.05 | 25.05 | 25.05 | 25.05 | +0.320% | 589 | -1.477% | |
| 2026-07-21 | 24.89 | 25.07 | 24.84 | 24.97 | +0.402% | 7,848 | -1.161% | |
| 2026-07-20 | 24.99 | 24.99 | 24.87 | 24.87 | +0.121% | 913 | -0.764% | |
| 2026-07-14 | 24.84 | 24.84 | 24.84 | 24.84 | -0.257% | 820 | -0.644% | |
| 2026-07-13 | 25.00 | 25.00 | 24.90 | 24.90 | -0.384% | 597 | -0.899% | |
| 2026-07-10 | 25.03 | 25.03 | 25.00 | 25.00 | +0.013% | 764 | -1.280% | |
| 2026-07-08 | 24.90 | 25.00 | 24.90 | 25.00 | +0.630% | 1,387 | -1.267% | |
| 2026-07-07 | 24.85 | 25.00 | 24.84 | 24.84 | -0.220% | 2,487 | -0.645% | |
| 2026-07-06 | 24.84 | 24.89 | 24.84 | 24.89 | -0.520% | 1,321 | -0.863% | |
| 2026-07-02 | 24.98 | 25.02 | 24.84 | 25.02 | +0.704% | 2,021 | -1.379% | |
| 2026-06-30 | 24.85 | 24.90 | 24.85 | 24.85 | -0.100% | 1,559 | -0.685% | |
| 2026-06-29 | 24.80 | 24.88 | 24.80 | 24.88 | -0.260% | 1,492 | -0.784% | |
| 2026-06-25 | 24.94 | 24.94 | 24.94 | 24.94 | -0.000% | 987 | -1.042% | |
| 2026-06-24 | 24.80 | 24.94 | 24.80 | 24.94 | +0.281% | 1,632 | -1.043% | |
| 2026-06-23 | 24.90 | 24.95 | 24.87 | 24.87 | +0.485% | 924 | -0.764% | |
| 2026-06-17 | 24.95 | 24.95 | 24.75 | 24.75 | -0.000% | 1,694 | -0.283% | |
| 2026-06-16 | 24.70 | 24.79 | 24.70 | 24.75 | -0.833% | 2,535 | -0.283% | |
| 2026-06-15 | 24.74 | 24.96 | 24.69 | 24.96 | +0.942% | 3,856 | -1.113% | |
| 2026-06-12 | 24.73 | 24.73 | 24.73 | 24.73 | +0.066% | 613 | -0.182% | |
| 2026-06-11 | 24.57 | 24.71 | 24.57 | 24.71 | +0.728% | 1,218 | -0.116% | |
| 2026-06-10 | 24.75 | 24.75 | 24.52 | 24.53 | +0.040% | 570 | +0.611% | |
| 2026-06-09 | 24.64 | 24.64 | 24.52 | 24.52 | -0.322% | 1,214 | +0.652% | |
| 2026-06-08 | 24.66 | 24.72 | 24.60 | 24.60 | +0.405% | 1,082 | +0.328% | |
| 2026-06-05 | 24.53 | 24.53 | 24.50 | 24.50 | -0.962% | 838 | +0.735% | |
| 2026-06-04 | 24.75 | 24.75 | 24.74 | 24.74 | -0.290% | 746 | -0.235% | |
| 2026-06-03 | 24.68 | 24.81 | 24.68 | 24.81 | +0.527% | 803 | -0.524% | |
| 2026-06-02 | 24.72 | 24.72 | 24.68 | 24.68 | -0.020% | 416 | 0.000% | |
| 2026-06-01 | 24.75 | 24.75 | 24.68 | 24.68 | -0.424% | 1,282 | -0.020% | |
| 2026-05-29 | 24.82 | 24.82 | 24.76 | 24.79 | -0.121% | 2,348 | -0.444% | |
| 2026-05-28 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 104 | -0.564% | |
| 2026-05-27 | 24.76 | 24.82 | 24.76 | 24.82 | 0.000% | 862 | -0.564% | |
| 2026-05-26 | 24.82 | 24.82 | 24.82 | 24.82 | +0.405% | 214 | -0.564% | |
| 2026-05-22 | 24.60 | 24.72 | 24.60 | 24.72 | -0.403% | 1,004 | -0.162% | |
| 2026-05-21 | 24.82 | 24.82 | 24.82 | 24.82 | -0.040% | 114 | -0.564% | |
| 2026-05-20 | 24.52 | 24.85 | 24.51 | 24.83 | -0.020% | 5,223 | -0.604% | |
| 2026-05-19 | 24.90 | 24.97 | 24.75 | 24.84 | -0.461% | 1,235 | -0.624% | |
| 2026-05-18 | 24.79 | 24.95 | 24.79 | 24.95 | +0.646% | 2,042 | -1.082% | |
| 2026-05-15 | 24.70 | 24.79 | 24.70 | 24.79 | -1.783% | 615 | -0.443% | Div $0.445 |
| 2026-05-14 | 25.10 | 25.25 | 25.10 | 25.24 | +0.758% | 385 | -2.219% | |
| 2026-05-13 | 24.99 | 25.10 | 24.99 | 25.05 | -0.516% | 1,016 | -1.477% | |
| 2026-05-12 | 25.02 | 25.18 | 25.02 | 25.18 | +0.519% | 1,173 | -1.986% | |
| 2026-05-11 | 24.99 | 25.05 | 24.99 | 25.05 | +0.280% | 6,209 | -1.477% | |
| 2026-05-08 | 24.98 | 24.98 | 24.98 | 24.98 | +0.040% | 606 | -1.201% | |
| 2026-05-07 | 24.99 | 25.05 | 24.96 | 24.97 | 0.000% | 4,555 | -1.161% | |
| 2026-05-06 | 24.97 | 24.97 | 24.97 | 24.97 | -0.421% | 1,167 | -1.161% | |
| 2026-05-05 | 25.17 | 25.17 | 25.08 | 25.08 | +0.705% | 2,395 | -1.577% | |
| 2026-05-04 | 24.90 | 24.90 | 24.89 | 24.90 | -0.200% | 2,171 | -0.884% | |
| 2026-05-01 | 25.00 | 25.00 | 24.95 | 24.95 | -0.200% | 1,730 | -1.082% | |
| 2026-04-30 | 24.92 | 25.00 | 24.92 | 25.00 | +0.281% | 1,264 | -1.280% | |
| 2026-04-29 | 25.19 | 25.19 | 24.92 | 24.93 | -0.280% | 1,755 | -1.003% | |
| 2026-04-28 | 25.19 | 25.19 | 25.00 | 25.00 | -0.715% | 1,692 | -1.280% | |
| 2026-04-27 | 25.00 | 25.18 | 25.00 | 25.18 | +0.366% | 767 | -1.986% | |
| 2026-04-24 | 25.09 | 25.09 | 25.09 | 25.09 | +0.325% | 1,947 | -1.627% | |
| 2026-04-23 | 25.01 | 25.01 | 25.01 | 25.01 | -0.053% | 675 | -1.307% | |
| 2026-04-22 | 25.02 | 25.10 | 25.02 | 25.02 | -0.000% | 1,832 | -1.359% | |
| 2026-04-21 | 25.03 | 25.03 | 25.02 | 25.02 | -0.516% | 301 | -1.360% | |
| 2026-04-20 | 24.96 | 25.15 | 24.91 | 25.15 | +0.952% | 431 | -1.869% | |
| 2026-04-17 | 24.91 | 24.91 | 24.91 | 24.91 | -0.269% | 458 | -0.935% | |
| 2026-04-15 | 24.98 | 24.98 | 24.98 | 24.98 | -0.617% | 504 | -1.201% | |
| 2026-04-14 | 24.99 | 25.14 | 24.88 | 25.14 | +1.189% | 2,910 | -1.810% | |
| 2026-04-13 | 25.00 | 25.00 | 24.84 | 24.84 | -0.041% | 2,755 | -0.643% | |
| 2026-04-09 | 24.77 | 24.85 | 24.75 | 24.85 | -0.560% | 714 | -0.684% | |
| 2026-04-08 | 24.79 | 24.99 | 24.79 | 24.99 | +0.763% | 1,815 | -1.240% | |
| 2026-04-07 | 24.80 | 24.80 | 24.80 | 24.80 | +0.205% | 1,004 | -0.487% | |
| 2026-04-06 | 24.75 | 24.98 | 24.68 | 24.75 | -0.302% | 6,473 | -0.283% | |
| 2026-04-02 | 24.98 | 24.98 | 24.82 | 24.82 | -0.301% | 2,368 | -0.584% | |
| 2026-04-01 | 24.95 | 24.95 | 24.90 | 24.90 | -0.400% | 573 | -0.884% | |
| 2026-03-31 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 105 | -1.280% | |
| 2026-03-30 | 25.00 | 25.00 | 24.90 | 25.00 | +0.200% | 1,070 | -1.280% | |
| 2026-03-27 | 24.90 | 25.07 | 24.90 | 24.95 | -1.071% | 3,640 | -1.082% | |
| 2026-03-26 | 25.22 | 25.22 | 25.22 | 25.22 | 0.000% | 323 | -2.141% | |
| 2026-03-25 | 25.22 | 25.24 | 25.22 | 25.22 | -0.119% | 693 | -2.141% | |
| 2026-03-19 | 24.99 | 25.25 | 24.95 | 25.25 | +0.919% | 1,263 | -2.257% | |
| 2026-03-18 | 25.02 | 25.02 | 25.02 | 25.02 | +0.482% | 107 | -1.359% | |
| 2026-03-17 | 25.04 | 25.04 | 24.90 | 24.90 | 0.000% | 2,829 | -0.884% | |
| 2026-03-16 | 24.93 | 24.93 | 24.90 | 24.90 | -0.320% | 1,997 | -0.884% | |
| 2026-03-13 | 25.07 | 25.14 | 24.98 | 24.98 | -0.873% | 1,248 | -1.201% | |
| 2026-03-11 | 25.20 | 25.20 | 25.20 | 25.20 | +0.478% | 160 | -2.063% | |
| 2026-03-10 | 25.21 | 25.21 | 25.08 | 25.08 | +0.280% | 607 | -1.595% | |
| 2026-03-09 | 24.95 | 25.18 | 24.95 | 25.01 | -0.727% | 657 | -1.319% | |
| 2026-03-04 | 25.19 | 25.19 | 25.19 | 25.19 | +0.172% | 133 | -2.037% | |
| 2026-03-03 | 25.10 | 25.29 | 25.10 | 25.15 | +0.199% | 850 | -1.869% | |
| 2026-03-02 | 25.34 | 25.39 | 25.10 | 25.10 | -1.181% | 360 | -1.673% | |
| 2026-02-27 | 25.40 | 25.40 | 25.40 | 25.40 | +1.600% | 276 | -2.835% | |
| 2026-02-26 | 24.93 | 25.00 | 24.93 | 25.00 | +0.321% | 1,005 | -1.280% | |
| 2026-02-25 | 24.91 | 24.92 | 24.91 | 24.92 | -1.235% | 508 | -0.963% | |
| 2026-02-23 | 25.04 | 25.23 | 25.04 | 25.23 | -0.388% | 708 | -2.187% | |
| 2026-02-20 | 25.27 | 25.40 | 25.19 | 25.33 | +1.727% | 758 | -2.566% | |
| 2026-02-19 | 24.90 | 24.90 | 24.90 | 24.90 | -0.559% | 909 | -0.884% | |
| 2026-02-18 | 25.04 | 25.09 | 25.01 | 25.04 | +0.160% | 851 | -1.438% | |
| 2026-02-17 | 25.09 | 25.09 | 25.00 | 25.00 | -1.068% | 1,364 | -1.280% | |
| 2026-02-13 | 25.12 | 25.38 | 25.12 | 25.27 | -0.119% | 2,405 | -2.335% | Div $0.445 |
| 2026-02-12 | 25.02 | 25.30 | 25.00 | 25.30 | +1.114% | 6,278 | -2.451% | |
| 2026-02-11 | 25.02 | 25.02 | 25.02 | 25.02 | +0.045% | 177 | -1.364% | |
| 2026-02-10 | 25.01 | 25.01 | 25.01 | 25.01 | +0.442% | 242 | -1.319% | |
| 2026-02-09 | 24.66 | 24.95 | 24.66 | 24.90 | +0.403% | 4,482 | -0.884% | |
| 2026-02-06 | 25.10 | 25.10 | 24.58 | 24.80 | -1.842% | 15,430 | -0.484% | |
| 2026-02-05 | 25.37 | 25.37 | 25.27 | 25.27 | -0.490% | 789 | -2.317% | |
| 2026-02-04 | 25.10 | 25.40 | 25.10 | 25.39 | +1.316% | 1,608 | -2.796% | |
| 2026-02-03 | 25.06 | 25.06 | 25.06 | 25.06 | -0.693% | 159 | -1.516% | |
| 2026-02-02 | 25.13 | 25.23 | 25.03 | 25.23 | -0.607% | 1,808 | -2.199% | |
| 2026-01-29 | 25.37 | 25.39 | 25.35 | 25.39 | -0.200% | 1,408 | -2.793% | |
| 2026-01-28 | 25.22 | 25.44 | 25.22 | 25.44 | +0.972% | 407 | -2.987% | |
| 2026-01-27 | 25.20 | 25.20 | 25.20 | 25.20 | +1.185% | 259 | -2.044% | |
| 2026-01-23 | 24.90 | 24.90 | 24.90 | 24.90 | -0.968% | 409 | -0.884% | |
| 2026-01-22 | 25.21 | 25.22 | 24.92 | 25.14 | +0.574% | 2,218 | -1.843% | |
| 2026-01-21 | 24.92 | 25.00 | 24.92 | 25.00 | +0.301% | 2,494 | -1.280% | |
| 2026-01-20 | 24.94 | 24.94 | 24.85 | 24.93 | -0.140% | 3,146 | -0.983% | |
| 2026-01-16 | 25.00 | 25.00 | 24.96 | 24.96 | -0.160% | 1,013 | -1.122% | |
| 2026-01-15 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 214 | -1.280% | |
| 2026-01-14 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1,114 | -1.280% | |
| 2026-01-13 | 25.18 | 25.18 | 25.00 | 25.00 | -0.031% | 660 | -1.280% | |
| 2026-01-12 | 25.06 | 25.06 | 25.01 | 25.01 | +0.232% | 1,107 | -1.311% | |
| 2026-01-09 | 24.90 | 24.95 | 24.90 | 24.95 | +0.278% | 606 | -1.082% | |
| 2026-01-08 | 24.85 | 24.90 | 24.85 | 24.88 | +0.004% | 1,305 | -0.807% | |
| 2026-01-07 | 24.90 | 24.90 | 24.88 | 24.88 | +0.020% | 1,234 | -0.804% | |
| 2026-01-06 | 24.90 | 24.90 | 24.85 | 24.88 | +0.101% | 2,628 | -0.784% | |
| 2026-01-05 | 24.85 | 24.86 | 24.83 | 24.85 | -0.201% | 2,651 | -0.684% | |
| 2026-01-02 | 25.00 | 25.00 | 24.86 | 24.90 | -0.400% | 849 | -0.884% | |
| 2025-12-31 | 24.90 | 25.00 | 24.90 | 25.00 | +0.806% | 597 | -1.280% | |
| 2025-12-30 | 25.00 | 25.00 | 24.80 | 24.80 | +0.202% | 410 | -0.484% | |
| 2025-12-29 | 24.80 | 24.80 | 24.75 | 24.75 | -1.316% | 2,459 | -0.283% | |
| 2025-12-26 | 25.08 | 25.08 | 25.08 | 25.08 | +1.333% | 236 | -1.595% | |
| 2025-12-24 | 25.16 | 25.16 | 24.75 | 24.75 | -1.222% | 1,253 | -0.283% | |
| 2025-12-22 | 25.06 | 25.06 | 25.06 | 25.06 | +1.237% | 1,028 | -1.501% | |
| 2025-12-18 | 24.71 | 24.75 | 24.71 | 24.75 | 0.000% | 1,019 | -0.283% | |
| 2025-12-17 | 24.95 | 24.95 | 24.75 | 24.75 | +1.020% | 828 | -0.283% | |
| 2025-12-16 | 24.60 | 24.60 | 24.45 | 24.50 | -0.082% | 3,369 | +0.735% | |
| 2025-12-15 | 24.52 | 24.84 | 24.52 | 24.52 | -0.041% | 1,969 | +0.653% | |
| 2025-12-12 | 24.53 | 24.60 | 24.53 | 24.53 | -0.567% | 10,190 | +0.611% | |
| 2025-12-11 | 24.65 | 25.00 | 24.65 | 24.67 | -0.854% | 1,296 | +0.041% | |
| 2025-12-10 | 24.88 | 24.88 | 24.88 | 24.88 | -0.470% | 184 | -0.814% | |
| 2025-12-09 | 25.34 | 25.34 | 24.98 | 25.00 | +0.080% | 1,054 | -1.280% | |
| 2025-12-08 | 25.00 | 25.00 | 24.57 | 24.98 | -0.092% | 6,689 | -1.201% | |
| 2025-12-05 | 24.94 | 25.00 | 24.94 | 25.00 | +0.012% | 2,656 | -1.292% | |
| 2025-12-03 | 25.00 | 25.39 | 25.00 | 25.00 | +1.420% | 2,366 | -1.280% | |
| 2025-12-02 | 24.54 | 24.65 | 24.50 | 24.65 | +0.941% | 4,079 | +0.122% | |
| 2025-12-01 | 24.41 | 24.52 | 24.41 | 24.42 | -0.489% | 1,171 | +1.064% | |
| 2025-11-28 | 24.54 | 24.54 | 24.54 | 24.54 | +0.780% | 195 | +0.570% | |
| 2025-11-26 | 24.25 | 24.57 | 24.25 | 24.35 | -0.490% | 8,831 | +1.355% | |
| 2025-11-25 | 24.55 | 24.55 | 24.47 | 24.47 | +0.907% | 451 | +0.858% | |
| 2025-11-24 | 24.00 | 24.35 | 24.00 | 24.25 | -0.615% | 1,667 | +1.773% | |
| 2025-11-21 | 24.40 | 24.40 | 24.40 | 24.40 | +0.170% | 583 | +1.148% | |
| 2025-11-20 | 24.50 | 24.50 | 24.35 | 24.36 | -0.659% | 1,598 | +1.320% | |
| 2025-11-19 | 24.31 | 24.52 | 24.07 | 24.52 | +1.616% | 860 | +0.653% | |
| 2025-11-18 | 24.71 | 24.71 | 23.57 | 24.13 | -2.662% | 2,846 | +2.279% | |
| 2025-11-17 | 24.70 | 24.79 | 24.70 | 24.79 | +0.364% | 509 | -0.444% | |
| 2025-11-14 | 24.80 | 24.85 | 24.70 | 24.70 | -2.449% | 8,211 | -0.081% | Div $0.445 |
| 2025-11-13 | 25.32 | 25.32 | 25.32 | 25.32 | -0.118% | 733 | -2.528% | |
| 2025-11-12 | 25.14 | 25.35 | 25.14 | 25.35 | +1.400% | 806 | -2.643% | |
| 2025-11-11 | 25.01 | 25.01 | 25.00 | 25.00 | -0.596% | 1,359 | -1.280% | |
| 2025-11-10 | 25.15 | 25.15 | 25.15 | 25.15 | +0.040% | 524 | -1.869% | |
| 2025-11-07 | 25.07 | 25.14 | 25.07 | 25.14 | +0.882% | 2,953 | -1.830% | |
| 2025-11-05 | 24.90 | 24.93 | 24.90 | 24.92 | +0.041% | 3,402 | -0.964% | |
| 2025-11-03 | 24.80 | 24.91 | 24.68 | 24.91 | -0.160% | 1,558 | -0.923% | |
| 2025-10-31 | 24.94 | 25.00 | 24.66 | 24.95 | -0.529% | 4,206 | -1.082% | |
| 2025-10-30 | 25.08 | 25.08 | 25.08 | 25.08 | +0.451% | 207 | -1.605% | |
| 2025-10-29 | 24.90 | 25.07 | 24.90 | 24.97 | +0.685% | 1,354 | -1.161% | |
| 2025-10-28 | 24.80 | 24.80 | 24.69 | 24.80 | -1.996% | 1,327 | -0.484% | |
| 2025-10-27 | 25.37 | 25.37 | 24.88 | 25.30 | +1.423% | 1,541 | -2.470% | |
| 2025-10-24 | 25.05 | 25.05 | 24.95 | 24.95 | -0.200% | 2,283 | -1.082% | |
| 2025-10-23 | 25.10 | 25.10 | 25.00 | 25.00 | +0.021% | 978 | -1.280% | |
| 2025-10-22 | 25.17 | 25.17 | 24.99 | 24.99 | -0.221% | 2,837 | -1.259% | |
| 2025-10-21 | 25.35 | 25.39 | 25.00 | 25.05 | -0.199% | 5,673 | -1.477% | |
| 2025-10-20 | 25.21 | 25.25 | 25.10 | 25.10 | +0.621% | 2,111 | -1.673% | |
| 2025-10-17 | 25.10 | 25.10 | 24.95 | 24.95 | -0.008% | 1,031 | -1.062% | |
| 2025-10-16 | 25.09 | 25.09 | 24.67 | 24.95 | -0.530% | 4,350 | -1.071% | |
| 2025-10-15 | 25.10 | 25.10 | 25.08 | 25.08 | +0.120% | 361 | -1.595% | |
| 2025-10-13 | 25.05 | 25.05 | 25.05 | 25.05 | +0.100% | 406 | -1.477% | |
| 2025-10-10 | 25.21 | 25.21 | 25.02 | 25.02 | -0.697% | 8,211 | -1.379% | |
| 2025-10-08 | 25.12 | 25.20 | 25.12 | 25.20 | -0.235% | 360 | -2.066% | |
| 2025-10-07 | 25.31 | 25.31 | 25.26 | 25.26 | +0.358% | 597 | -2.296% | |
| 2025-10-06 | 25.17 | 25.17 | 25.17 | 25.17 | -0.337% | 114 | -1.947% | |
| 2025-10-03 | 25.25 | 25.25 | 25.25 | 25.25 | -0.493% | 269 | -2.277% | |
| 2025-09-30 | 25.13 | 25.38 | 25.13 | 25.38 | +1.108% | 559 | -2.758% | |
| 2025-09-29 | 25.12 | 25.12 | 25.10 | 25.10 | -0.072% | 709 | -1.680% | |
| 2025-09-26 | 25.29 | 25.30 | 25.12 | 25.12 | -0.609% | 1,988 | -1.752% | |
| 2025-09-25 | 25.21 | 25.27 | 25.21 | 25.27 | +0.693% | 1,197 | -2.350% | |
| 2025-09-24 | 25.10 | 25.10 | 25.10 | 25.10 | +0.601% | 171 | -1.673% | |
| 2025-09-23 | 25.00 | 25.00 | 24.91 | 24.95 | -1.733% | 2,048 | -1.082% | |
| 2025-09-22 | 25.00 | 25.39 | 24.70 | 25.39 | -0.040% | 2,657 | -2.796% | |
| 2025-09-19 | 24.85 | 25.40 | 24.82 | 25.40 | +1.738% | 6,336 | -2.835% | |
| 2025-09-18 | 24.93 | 25.00 | 24.85 | 24.97 | +0.065% | 15,995 | -1.146% | |
| 2025-09-17 | 25.00 | 25.00 | 24.70 | 24.95 | +0.706% | 11,593 | -1.082% | |
| 2025-09-16 | 25.00 | 25.00 | 24.77 | 24.77 | -0.292% | 2,543 | -0.383% | |
| 2025-09-15 | 24.69 | 25.00 | 24.69 | 24.85 | +0.435% | 5,051 | -0.674% | |
| 2025-09-12 | 24.85 | 24.85 | 24.74 | 24.74 | -0.202% | 2,855 | -0.243% | |
| 2025-09-11 | 24.80 | 24.80 | 24.79 | 24.79 | +0.162% | 414 | -0.444% | |
| 2025-09-10 | 24.80 | 24.80 | 24.75 | 24.75 | -0.402% | 7,428 | -0.283% | |
| 2025-09-09 | 25.00 | 25.00 | 24.85 | 24.85 | -0.338% | 7,420 | -0.684% | |
| 2025-09-08 | 24.95 | 24.97 | 24.93 | 24.93 | -0.083% | 5,572 | -1.019% | |
| 2025-09-05 | 24.95 | 24.95 | 24.95 | 24.95 | +0.020% | 407 | -1.102% | |
| 2025-09-04 | 25.00 | 25.00 | 24.85 | 24.95 | +0.092% | 3,880 | -1.082% | |
| 2025-09-03 | 24.93 | 24.93 | 24.93 | 24.93 | +0.036% | 571 | -0.991% | |
| 2025-09-02 | 24.92 | 24.92 | 24.92 | 24.92 | -0.248% | 250 | -0.956% | |
| 2025-08-29 | 24.98 | 24.98 | 24.98 | 24.98 | +0.402% | 164 | -1.201% | |
| 2025-08-27 | 24.88 | 24.88 | 24.88 | 24.88 | +0.007% | 255 | -0.804% | |
| 2025-08-26 | 24.95 | 24.95 | 24.84 | 24.88 | -0.088% | 2,141 | -0.797% | |
| 2025-08-25 | 24.90 | 24.90 | 24.90 | 24.90 | +0.809% | 448 | -0.884% | |
| 2025-08-22 | 24.99 | 25.00 | 24.65 | 24.70 | -1.199% | 10,757 | -0.082% | |
| 2025-08-20 | 24.69 | 25.00 | 24.65 | 25.00 | +0.863% | 8,381 | -1.280% | |
| 2025-08-19 | 24.80 | 25.00 | 24.75 | 24.79 | +0.227% | 2,615 | -0.428% | |
| 2025-08-18 | 24.70 | 24.78 | 24.70 | 24.73 | -0.081% | 1,523 | -0.202% | |
| 2025-08-15 | 24.99 | 24.99 | 24.75 | 24.75 | -0.847% | 3,160 | -0.283% | Div $0.445 |
| 2025-08-14 | 24.96 | 24.98 | 24.96 | 24.96 | +0.026% | 1,046 | -1.127% | |
| 2025-08-13 | 25.00 | 25.00 | 24.95 | 24.95 | -0.240% | 1,115 | -1.102% | |
| 2025-08-12 | 25.02 | 25.02 | 25.02 | 25.02 | +0.060% | 491 | -1.339% | |
| 2025-08-11 | 25.00 | 25.00 | 25.00 | 25.00 | +0.847% | 803 | -1.280% | |
| 2025-08-07 | 24.82 | 24.82 | 24.79 | 24.79 | -0.241% | 775 | -0.444% | |
| 2025-08-06 | 24.87 | 24.87 | 24.85 | 24.85 | +0.363% | 415 | -0.684% | |
| 2025-08-05 | 24.87 | 24.87 | 24.76 | 24.76 | -0.960% | 933 | -0.324% | |
| 2025-08-04 | 25.00 | 25.00 | 25.00 | 25.00 | +0.806% | 126 | -1.280% | |
| 2025-08-01 | 25.11 | 25.11 | 24.80 | 24.80 | -0.760% | 2,036 | -0.484% | |
| 2025-07-31 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 678 | -1.240% | |
| 2025-07-30 | 25.00 | 25.00 | 24.99 | 25.00 | 0.000% | 1,206 | -1.280% | |
| 2025-07-29 | 24.98 | 25.00 | 24.98 | 25.00 | -0.675% | 503 | -1.280% | |
| 2025-07-25 | 25.17 | 25.17 | 25.17 | 25.17 | +0.040% | 854 | -1.947% | |
| 2025-07-24 | 25.16 | 25.16 | 25.16 | 25.16 | +0.004% | 154 | -1.908% | |
| 2025-07-23 | 25.19 | 25.21 | 24.82 | 25.16 | +0.235% | 3,904 | -1.904% | |
| 2025-07-22 | 25.03 | 25.10 | 25.03 | 25.10 | +1.169% | 5,382 | -1.673% | |
| 2025-07-21 | 25.00 | 25.00 | 24.81 | 24.81 | -0.958% | 1,166 | -0.524% | |
| 2025-07-18 | 25.06 | 25.06 | 25.05 | 25.05 | +0.602% | 2,636 | -1.477% | |
| 2025-07-17 | 25.00 | 25.00 | 24.90 | 24.90 | +0.403% | 1,291 | -0.884% | |
| 2025-07-16 | 25.05 | 25.05 | 24.80 | 24.80 | +0.813% | 5,010 | -0.484% | |
| 2025-07-15 | 24.54 | 24.60 | 24.54 | 24.60 | -1.442% | 2,229 | +0.325% | |
| 2025-07-14 | 24.54 | 24.96 | 24.54 | 24.96 | +1.592% | 7,809 | -1.122% | |
| 2025-07-11 | 24.90 | 24.90 | 24.57 | 24.57 | -0.531% | 350 | +0.453% | |
| 2025-07-10 | 24.87 | 24.87 | 24.70 | 24.70 | +0.816% | 1,211 | -0.081% | |
| 2025-07-08 | 24.48 | 24.50 | 24.48 | 24.50 | -0.102% | 967 | +0.735% | |
| 2025-07-07 | 24.52 | 24.52 | 24.52 | 24.52 | +1.092% | 1,105 | +0.632% | |
| 2025-07-03 | 24.88 | 24.89 | 24.25 | 24.26 | -0.979% | 2,211 | +1.731% | |
| 2025-07-02 | 24.86 | 24.89 | 24.50 | 24.50 | -1.803% | 1,503 | +0.735% | |
| 2025-06-30 | 24.38 | 24.95 | 24.38 | 24.95 | +2.569% | 3,567 | -1.082% | |
| 2025-06-27 | 24.32 | 24.32 | 24.32 | 24.32 | +0.517% | 203 | +1.459% | |
| 2025-06-26 | 24.22 | 24.30 | 24.17 | 24.20 | -0.270% | 878 | +1.983% | |
| 2025-06-25 | 24.35 | 24.35 | 24.15 | 24.27 | +0.404% | 1,211 | +1.708% | |
| 2025-06-24 | 24.17 | 24.17 | 24.17 | 24.17 | -0.339% | 282 | +2.119% | |
| 2025-06-23 | 24.27 | 24.27 | 24.25 | 24.25 | -0.086% | 527 | +1.773% | |
| 2025-06-20 | 24.32 | 24.32 | 24.27 | 24.27 | -0.161% | 1,150 | +1.686% | |
| 2025-06-17 | 24.27 | 24.75 | 24.21 | 24.31 | +0.913% | 4,289 | +1.522% | |
| 2025-06-16 | 24.09 | 24.09 | 24.09 | 24.09 | -2.470% | 305 | +2.449% | |
| 2025-06-13 | 24.84 | 24.84 | 24.15 | 24.70 | +0.714% | 1,313 | -0.081% | |
| 2025-06-10 | 24.28 | 24.52 | 24.28 | 24.52 | -0.507% | 1,411 | +0.632% | |
| 2025-06-09 | 24.80 | 24.80 | 24.45 | 24.65 | +1.691% | 994 | +0.122% | |
| 2025-06-06 | 24.82 | 24.82 | 24.04 | 24.24 | -1.463% | 2,201 | +1.815% | |
| 2025-06-05 | 24.60 | 24.60 | 24.60 | 24.60 | -1.086% | 304 | +0.325% | |
| 2025-06-04 | 24.38 | 24.87 | 24.38 | 24.87 | +1.427% | 651 | -0.764% | |
| 2025-06-03 | 24.52 | 24.52 | 24.52 | 24.52 | -0.366% | 104 | +0.653% | |
| 2025-06-02 | 24.70 | 24.94 | 24.07 | 24.61 | -0.229% | 1,971 | +0.284% | |
| 2025-05-30 | 24.67 | 24.67 | 24.67 | 24.67 | -0.338% | 126 | +0.055% | |
| 2025-05-29 | 24.97 | 24.97 | 24.75 | 24.75 | -0.767% | 728 | -0.283% | |
| 2025-05-28 | 24.26 | 24.94 | 24.26 | 24.94 | +2.554% | 1,477 | -1.047% | |
| 2025-05-27 | 24.00 | 24.32 | 24.00 | 24.32 | +0.496% | 300 | +1.480% | |
| 2025-05-23 | 24.20 | 24.20 | 24.20 | 24.20 | 0.000% | 125 | +1.983% | |
| 2025-05-22 | 24.20 | 24.20 | 24.20 | 24.20 | +0.812% | 232 | +1.983% | |
| 2025-05-20 | 24.14 | 24.14 | 24.00 | 24.00 | +0.188% | 1,249 | +2.812% | |
| 2025-05-19 | 23.96 | 23.96 | 23.96 | 23.96 | -0.167% | 285 | +3.005% | |
| 2025-05-16 | 23.61 | 24.00 | 23.58 | 24.00 | 0.000% | 2,334 | +2.833% | Div $0.445 |
| 2025-05-15 | 24.55 | 24.61 | 24.00 | 24.00 | -1.559% | 9,128 | +2.833% | |
| 2025-05-14 | 24.28 | 24.54 | 24.28 | 24.38 | -0.286% | 789 | +1.231% | |
| 2025-05-13 | 24.45 | 24.56 | 24.45 | 24.45 | -0.334% | 1,963 | +0.941% | |
| 2025-05-12 | 24.50 | 24.54 | 24.42 | 24.53 | +1.162% | 1,826 | +0.604% | |
| 2025-05-08 | 24.22 | 24.25 | 24.07 | 24.25 | +1.422% | 2,131 | +1.773% | |
| 2025-05-06 | 23.91 | 23.91 | 23.91 | 23.91 | -1.361% | 187 | +3.220% | |
| 2025-05-05 | 23.89 | 24.24 | 23.89 | 24.24 | +0.289% | 2,153 | +1.816% | |
| 2025-05-01 | 24.09 | 24.21 | 24.09 | 24.17 | +1.316% | 1,327 | +2.110% | |
| 2025-04-30 | 23.85 | 23.86 | 23.85 | 23.86 | -0.600% | 966 | +3.454% | |
| 2025-04-28 | 24.00 | 24.00 | 24.00 | 24.00 | +1.095% | 2,060 | +2.833% | |
| 2025-04-24 | 23.80 | 23.80 | 23.73 | 23.74 | -0.042% | 918 | +3.960% | |
| 2025-04-23 | 23.48 | 23.75 | 23.48 | 23.75 | +1.366% | 5,118 | +3.916% | |
| 2025-04-22 | 23.63 | 23.95 | 23.08 | 23.43 | -0.250% | 3,039 | +5.335% | |
| 2025-04-21 | 23.77 | 23.77 | 23.45 | 23.49 | -1.142% | 2,532 | +5.072% | |
| 2025-04-17 | 23.88 | 23.88 | 23.76 | 23.76 | -1.283% | 1,285 | +3.872% | |
| 2025-04-16 | 23.76 | 24.10 | 23.76 | 24.07 | +0.286% | 912 | +2.540% | |
| 2025-04-14 | 24.60 | 24.60 | 23.95 | 24.00 | +1.266% | 1,251 | +2.833% | |
| 2025-04-11 | 24.60 | 24.80 | 23.15 | 23.70 | -1.250% | 38,891 | +4.135% | |
| 2025-04-10 | 23.92 | 24.60 | 23.20 | 24.00 | +0.840% | 52,813 | +2.833% | |
| 2025-04-09 | 24.10 | 24.10 | 23.74 | 23.80 | -2.080% | 3,161 | +3.697% | |
| 2025-04-08 | 24.25 | 24.48 | 24.25 | 24.31 | +1.141% | 1,096 | +1.540% | |
| 2025-04-07 | 23.91 | 24.04 | 23.91 | 24.03 | -5.759% | 2,251 | +2.699% | |
| 2025-04-04 | 24.50 | 25.50 | 23.87 | 25.50 | +4.082% | 4,033 | -3.216% | |
| 2025-04-03 | 24.52 | 24.52 | 24.50 | 24.50 | -0.850% | 351 | +0.735% | |
| 2025-04-01 | 24.76 | 25.00 | 24.71 | 24.71 | -1.160% | 2,620 | -0.122% | |
| 2025-03-31 | 25.00 | 25.00 | 25.00 | 25.00 | +0.523% | 200 | -1.280% | |
| 2025-03-27 | 24.71 | 24.87 | 24.71 | 24.87 | +0.647% | 434 | -0.764% | |
| 2025-03-26 | 24.71 | 24.71 | 24.71 | 24.71 | -0.080% | 172 | -0.122% | |
| 2025-03-25 | 24.95 | 24.95 | 24.73 | 24.73 | -0.304% | 310 | -0.202% | |
| 2025-03-24 | 24.81 | 25.07 | 24.55 | 24.81 | +0.411% | 3,198 | -0.506% | |
| 2025-03-20 | 24.75 | 24.80 | 24.70 | 24.70 | -0.387% | 822 | -0.097% | |
| 2025-03-19 | 24.68 | 24.80 | 24.68 | 24.80 | +0.092% | 1,000 | -0.484% | |
| 2025-03-14 | 24.78 | 24.78 | 24.78 | 24.78 | +0.151% | 214 | -0.392% | |
| 2025-03-12 | 24.88 | 24.88 | 24.74 | 24.74 | -1.435% | 1,006 | -0.242% | |
| 2025-03-11 | 25.10 | 25.10 | 25.10 | 25.10 | +0.810% | 270 | -1.673% | |
| 2025-03-10 | 24.79 | 24.90 | 24.79 | 24.90 | -0.087% | 645 | -0.877% | |
| 2025-03-07 | 24.92 | 24.92 | 24.92 | 24.92 | -0.280% | 390 | -0.963% | |
| 2025-03-06 | 25.00 | 25.00 | 24.99 | 24.99 | +1.749% | 1,357 | -1.240% | |
| 2025-03-05 | 24.56 | 24.56 | 24.56 | 24.56 | +0.206% | 475 | +0.487% | |
| 2025-03-04 | 24.51 | 24.51 | 24.51 | 24.51 | -0.769% | 270 | +0.694% | |
| 2025-03-03 | 24.70 | 24.93 | 24.50 | 24.70 | +1.022% | 2,184 | -0.081% | |
| 2025-02-28 | 24.55 | 24.55 | 24.40 | 24.45 | -0.407% | 5,959 | +0.941% | |
| 2025-02-27 | 24.55 | 24.63 | 24.55 | 24.55 | 0.000% | 1,097 | +0.530% | |
| 2025-02-26 | 24.97 | 24.97 | 24.55 | 24.55 | -1.477% | 2,906 | +0.530% | |
| 2025-02-24 | 24.77 | 24.92 | 24.49 | 24.92 | +0.408% | 3,445 | -0.955% | |
| 2025-02-21 | 24.78 | 24.82 | 24.78 | 24.82 | +1.087% | 678 | -0.551% | |
| 2025-02-20 | 24.43 | 24.67 | 24.43 | 24.55 | -0.406% | 1,795 | +0.530% | |
| 2025-02-19 | 24.50 | 24.65 | 24.50 | 24.65 | +0.122% | 1,498 | +0.122% | |
| 2025-02-18 | 24.60 | 24.78 | 24.50 | 24.62 | +0.203% | 905 | +0.244% | |
| 2025-02-14 | 24.41 | 24.95 | 24.40 | 24.57 | -1.007% | 2,128 | +0.447% | Div $0.445 |
| 2025-02-13 | 25.04 | 25.04 | 24.82 | 24.82 | +0.109% | 791 | -0.564% | |
| 2025-02-12 | 24.70 | 24.90 | 24.70 | 24.79 | +0.703% | 817 | -0.456% | |
| 2025-02-11 | 24.59 | 25.28 | 24.59 | 24.62 | -0.324% | 3,388 | +0.244% | |
| 2025-02-10 | 24.80 | 24.80 | 24.60 | 24.70 | +0.442% | 706 | -0.081% | |
| 2025-02-07 | 24.63 | 24.95 | 24.51 | 24.59 | -1.634% | 2,251 | +0.360% | |
| 2025-02-05 | 24.56 | 25.00 | 24.56 | 25.00 | +0.725% | 811 | -1.280% | |
| 2025-02-04 | 24.75 | 24.82 | 24.75 | 24.82 | -1.508% | 1,188 | -0.564% | |
| 2025-02-03 | 24.52 | 25.20 | 24.42 | 25.20 | +0.365% | 1,473 | -2.063% | |
| 2025-01-31 | 24.40 | 25.11 | 24.40 | 25.11 | +1.901% | 1,844 | -1.706% | |
| 2025-01-30 | 25.15 | 25.15 | 24.64 | 24.64 | -0.485% | 538 | +0.162% | |
| 2025-01-28 | 24.76 | 24.76 | 24.76 | 24.76 | -1.317% | 4,591 | -0.323% | |
| 2025-01-27 | 25.09 | 25.09 | 25.09 | 25.09 | +1.572% | 154 | -1.636% | |
| 2025-01-24 | 25.10 | 25.69 | 24.47 | 24.70 | -3.957% | 2,731 | -0.090% | |
| 2025-01-23 | 25.22 | 25.72 | 24.20 | 25.72 | +2.104% | 4,423 | -4.044% | |
| 2025-01-22 | 24.75 | 25.30 | 24.75 | 25.19 | +1.491% | 5,974 | -2.025% | |
| 2025-01-21 | 24.10 | 25.01 | 24.07 | 24.82 | -0.641% | 2,676 | -0.564% | |
| 2025-01-17 | 24.78 | 24.99 | 24.40 | 24.98 | +2.168% | 8,264 | -1.201% | |
| 2025-01-16 | 24.52 | 24.55 | 24.12 | 24.45 | -3.360% | 4,646 | +0.941% | |
| 2025-01-15 | 24.98 | 25.30 | 24.98 | 25.30 | +1.403% | 1,055 | -2.451% | |
| 2025-01-14 | 25.05 | 25.11 | 24.92 | 24.95 | -0.399% | 2,292 | -1.082% | |
| 2025-01-13 | 25.18 | 25.18 | 25.05 | 25.05 | -0.792% | 1,828 | -1.477% | |
| 2025-01-08 | 25.23 | 25.30 | 25.10 | 25.25 | 0.000% | 2,565 | -2.257% |