Dark

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
stock NASDAQ Preferred Stock

At Close

Jul 31, 2026

25.11USD+0.320%(+0.08)716

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.03)0

After-hours

Jul 31, 2026 4:33:30 PM EDT

25.13USD0.000%(+25.13)200

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	25.1200	25.1300	25.0800	25.1100	+0.320%	2,323	0.000%
2026-07-30	25.0300	25.0300	25.0300	25.0300	+0.120%	209	+0.320%
2026-07-29	25.0000	25.0000	25.0000	25.0000	-1.691%	121	+0.440%
2026-07-27	25.1200	25.4300	25.1200	25.4300	+1.761%	1,639	-1.258%
2026-07-24	25.1200	25.1200	24.9900	24.9900	+0.060%	398	+0.480%
2026-07-23	24.9750	24.9750	24.9750	24.9750	-0.299%	404	+0.541%
2026-07-22	25.0500	25.0500	25.0500	25.0500	+0.320%	589	+0.240%
2026-07-21	24.8914	25.0700	24.8400	24.9700	+0.402%	7,848	+0.561%
2026-07-20	24.9899	24.9899	24.8700	24.8700	+0.121%	913	+0.965%
2026-07-14	24.8400	24.8400	24.8400	24.8400	-0.257%	820	+1.087%
2026-07-13	25.0000	25.0000	24.9040	24.9040	-0.384%	597	+0.827%
2026-07-10	25.0280	25.0280	25.0000	25.0000	+0.013%	764	+0.440%
2026-07-08	24.9000	25.0034	24.9000	24.9968	+0.630%	1,387	+0.453%
2026-07-07	24.8500	25.0000	24.8400	24.8402	-0.220%	2,487	+1.086%
2026-07-06	24.8400	24.8949	24.8400	24.8949	-0.520%	1,321	+0.864%
2026-07-02	24.9800	25.0250	24.8400	25.0250	+0.704%	2,021	+0.340%
2026-06-30	24.8500	24.9000	24.8500	24.8501	-0.100%	1,559	+1.046%
2026-06-29	24.8001	24.8750	24.8001	24.8750	-0.260%	1,492	+0.945%
2026-06-25	24.9399	24.9399	24.9399	24.9399	-0.000%	987	+0.682%
2026-06-24	24.8000	24.9400	24.8000	24.9400	+0.281%	1,632	+0.682%
2026-06-23	24.9000	24.9500	24.8700	24.8700	+0.485%	924	+0.965%
2026-06-17	24.9500	24.9500	24.7500	24.7500	-0.000%	1,694	+1.455%
2026-06-16	24.7000	24.7900	24.7000	24.7501	-0.833%	2,535	+1.454%
2026-06-15	24.7400	24.9579	24.6945	24.9579	+0.942%	3,856	+0.609%
2026-06-12	24.7250	24.7250	24.7250	24.7250	+0.066%	613	+1.557%
2026-06-11	24.5721	24.7087	24.5721	24.7087	+0.728%	1,218	+1.624%
2026-06-10	24.7500	24.7500	24.5200	24.5300	+0.040%	570	+2.364%
2026-06-09	24.6400	24.6400	24.5201	24.5201	-0.322%	1,214	+2.406%
2026-06-08	24.6600	24.7200	24.5992	24.5992	+0.405%	1,082	+2.076%
2026-06-05	24.5300	24.5300	24.5000	24.5000	-0.962%	838	+2.490%
2026-06-04	24.7500	24.7500	24.7381	24.7381	-0.290%	746	+1.503%
2026-06-03	24.6800	24.8100	24.6800	24.8100	+0.527%	803	+1.209%
2026-06-02	24.7200	24.7200	24.6800	24.6800	-0.020%	416	+1.742%
2026-06-01	24.7500	24.7500	24.6850	24.6850	-0.424%	1,282	+1.722%
2026-05-29	24.8200	24.8200	24.7601	24.7900	-0.121%	2,348	+1.291%
2026-05-28	24.8200	24.8200	24.8200	24.8200	0.000%	104	+1.168%
2026-05-27	24.7600	24.8200	24.7600	24.8200	0.000%	862	+1.168%
2026-05-26	24.8200	24.8200	24.8200	24.8200	+0.405%	214	+1.168%
2026-05-22	24.6000	24.7200	24.6000	24.7200	-0.403%	1,004	+1.578%
2026-05-21	24.8200	24.8200	24.8200	24.8200	-0.040%	114	+1.168%
2026-05-20	24.5200	24.8500	24.5100	24.8300	-0.020%	5,223	+1.128%
2026-05-19	24.9000	24.9735	24.7500	24.8350	-0.461%	1,235	+1.107%
2026-05-18	24.7900	24.9500	24.7900	24.9500	+0.646%	2,042	+0.641%
2026-05-15	24.6950	24.7899	24.6950	24.7899	-1.783%	615	+1.291%
2026-05-14	25.1000	25.2500	25.1000	25.2400	+0.758%	385	-0.515%
2026-05-13	24.9900	25.1000	24.9900	25.0500	-0.516%	1,016	+0.240%
2026-05-12	25.0200	25.1800	25.0200	25.1800	+0.519%	1,173	-0.278%
2026-05-11	24.9900	25.0500	24.9900	25.0500	+0.280%	6,209	+0.240%
2026-05-08	24.9800	24.9800	24.9800	24.9800	+0.040%	606	+0.520%
2026-05-07	24.9900	25.0500	24.9558	24.9700	0.000%	4,555	+0.561%
2026-05-06	24.9700	24.9700	24.9700	24.9700	-0.421%	1,167	+0.561%
2026-05-05	25.1700	25.1700	25.0755	25.0755	+0.705%	2,395	+0.138%
2026-05-04	24.9000	24.9000	24.8850	24.9000	-0.200%	2,171	+0.843%
2026-05-01	25.0000	25.0000	24.9500	24.9500	-0.200%	1,730	+0.641%
2026-04-30	24.9200	25.0000	24.9200	25.0000	+0.281%	1,264	+0.440%
2026-04-29	25.1900	25.1900	24.9231	24.9300	-0.280%	1,755	+0.722%
2026-04-28	25.1900	25.1900	25.0000	25.0000	-0.715%	1,692	+0.440%
2026-04-27	25.0000	25.1800	25.0000	25.1800	+0.366%	767	-0.278%
2026-04-24	25.0882	25.0882	25.0882	25.0882	+0.325%	1,947	+0.087%
2026-04-23	25.0069	25.0069	25.0069	25.0069	-0.053%	675	+0.412%
2026-04-22	25.0200	25.1000	25.0200	25.0201	-0.000%	1,832	+0.359%
2026-04-21	25.0300	25.0300	25.0202	25.0202	-0.516%	301	+0.359%
2026-04-20	24.9600	25.1500	24.9100	25.1500	+0.952%	431	-0.159%
2026-04-17	24.9129	24.9129	24.9129	24.9129	-0.269%	458	+0.791%
2026-04-15	24.9800	24.9800	24.9800	24.9800	-0.617%	504	+0.520%
2026-04-14	24.9900	25.1350	24.8750	25.1350	+1.189%	2,910	-0.099%
2026-04-13	25.0000	25.0000	24.8397	24.8397	-0.041%	2,755	+1.088%
2026-04-09	24.7700	24.8500	24.7500	24.8500	-0.560%	714	+1.046%
2026-04-08	24.7900	24.9900	24.7900	24.9900	+0.763%	1,815	+0.480%
2026-04-07	24.8008	24.8008	24.8008	24.8008	+0.205%	1,004	+1.247%
2026-04-06	24.7500	24.9800	24.6750	24.7500	-0.302%	6,473	+1.455%
2026-04-02	24.9814	24.9814	24.8250	24.8250	-0.301%	2,368	+1.148%
2026-04-01	24.9500	24.9502	24.9000	24.9000	-0.400%	573	+0.843%
2026-03-31	24.9999	24.9999	24.9999	24.9999	0.000%	105	+0.440%
2026-03-30	25.0000	25.0000	24.9000	24.9999	+0.200%	1,070	+0.440%
2026-03-27	24.9000	25.0700	24.9000	24.9500	-1.071%	3,640	+0.641%
2026-03-26	25.2200	25.2200	25.2200	25.2200	0.000%	323	-0.436%
2026-03-25	25.2200	25.2400	25.2200	25.2200	-0.119%	693	-0.436%
2026-03-19	24.9883	25.2500	24.9500	25.2500	+0.919%	1,263	-0.554%
2026-03-18	25.0200	25.0200	25.0200	25.0200	+0.482%	107	+0.360%
2026-03-17	25.0400	25.0400	24.9000	24.9000	0.000%	2,829	+0.843%
2026-03-16	24.9300	24.9300	24.9000	24.9000	-0.320%	1,997	+0.843%
2026-03-13	25.0701	25.1350	24.9800	24.9800	-0.873%	1,248	+0.520%
2026-03-11	25.2000	25.2000	25.2000	25.2000	+0.478%	160	-0.357%
2026-03-10	25.2100	25.2100	25.0800	25.0800	+0.280%	607	+0.120%
2026-03-09	24.9500	25.1800	24.9500	25.0100	-0.727%	657	+0.400%
2026-03-04	25.1932	25.1932	25.1932	25.1932	+0.172%	133	-0.330%
2026-03-03	25.1000	25.2900	25.1000	25.1500	+0.199%	850	-0.159%
2026-03-02	25.3400	25.3900	25.1000	25.1000	-1.181%	360	+0.040%
2026-02-27	25.4000	25.4000	25.4000	25.4000	+1.600%	276	-1.142%
2026-02-26	24.9300	25.0000	24.9300	25.0000	+0.321%	1,005	+0.440%
2026-02-25	24.9100	24.9200	24.9100	24.9200	-1.235%	508	+0.762%
2026-02-23	25.0400	25.2317	25.0400	25.2317	-0.388%	708	-0.482%
2026-02-20	25.2700	25.4000	25.1925	25.3300	+1.727%	758	-0.869%
2026-02-19	24.9000	24.9000	24.9000	24.9000	-0.559%	909	+0.843%
2026-02-18	25.0400	25.0923	25.0100	25.0400	+0.160%	851	+0.280%
2026-02-17	25.0900	25.0900	25.0000	25.0000	-1.068%	1,364	+0.440%
2026-02-13	25.1200	25.3800	25.1200	25.2700	-0.119%	2,405	-0.633%
2026-02-12	25.0200	25.3000	25.0000	25.3000	+1.114%	6,278	-0.751%
2026-02-11	25.0213	25.0213	25.0213	25.0213	+0.045%	177	+0.354%
2026-02-10	25.0100	25.0100	25.0100	25.0100	+0.442%	242	+0.400%
2026-02-09	24.6616	24.9500	24.6616	24.9000	+0.403%	4,482	+0.843%
2026-02-06	25.1000	25.1000	24.5800	24.8000	-1.842%	15,430	+1.250%
2026-02-05	25.3700	25.3700	25.2654	25.2654	-0.490%	789	-0.615%
2026-02-04	25.1000	25.3999	25.1000	25.3899	+1.316%	1,608	-1.102%
2026-02-03	25.0600	25.0600	25.0600	25.0600	-0.693%	159	+0.200%
2026-02-02	25.1325	25.2350	25.0300	25.2350	-0.607%	1,808	-0.495%
2026-01-29	25.3700	25.3890	25.3500	25.3890	-0.200%	1,408	-1.099%
2026-01-28	25.2200	25.4400	25.2200	25.4400	+0.972%	407	-1.297%
2026-01-27	25.1950	25.1950	25.1950	25.1950	+1.185%	259	-0.337%
2026-01-23	24.9000	24.9000	24.9000	24.9000	-0.968%	409	+0.843%
2026-01-22	25.2100	25.2199	24.9201	25.1435	+0.574%	2,218	-0.133%
2026-01-21	24.9200	25.0000	24.9200	25.0000	+0.301%	2,494	+0.440%
2026-01-20	24.9400	24.9400	24.8500	24.9250	-0.140%	3,146	+0.742%
2026-01-16	24.9999	25.0000	24.9600	24.9600	-0.160%	1,013	+0.601%
2026-01-15	25.0000	25.0000	25.0000	25.0000	0.000%	214	+0.440%
2026-01-14	25.0000	25.0000	25.0000	25.0000	0.000%	1,114	+0.440%
2026-01-13	25.1800	25.1800	25.0000	25.0000	-0.031%	660	+0.440%
2026-01-12	25.0611	25.0611	25.0078	25.0078	+0.232%	1,107	+0.409%
2026-01-09	24.9000	24.9500	24.9000	24.9500	+0.278%	606	+0.641%
2026-01-08	24.8500	24.9000	24.8500	24.8809	+0.004%	1,305	+0.921%
2026-01-07	24.9000	24.9000	24.8800	24.8800	+0.020%	1,234	+0.924%
2026-01-06	24.9000	24.9000	24.8501	24.8750	+0.101%	2,628	+0.945%
2026-01-05	24.8500	24.8599	24.8300	24.8500	-0.201%	2,651	+1.046%
2026-01-02	25.0000	25.0000	24.8640	24.9000	-0.400%	849	+0.843%
2025-12-31	24.8982	25.0000	24.8982	25.0000	+0.806%	597	+0.440%
2025-12-30	25.0000	25.0000	24.8000	24.8000	+0.202%	410	+1.250%
2025-12-29	24.8000	24.8000	24.7500	24.7500	-1.316%	2,459	+1.455%
2025-12-26	25.0800	25.0800	25.0800	25.0800	+1.333%	236	+0.120%
2025-12-24	25.1637	25.1637	24.7500	24.7500	-1.222%	1,253	+1.455%
2025-12-22	25.0561	25.0561	25.0561	25.0561	+1.237%	1,028	+0.215%
2025-12-18	24.7100	24.7500	24.7100	24.7500	0.000%	1,019	+1.455%
2025-12-17	24.9520	24.9520	24.7500	24.7500	+1.020%	828	+1.455%
2025-12-16	24.6000	24.6000	24.4500	24.5000	-0.082%	3,369	+2.490%
2025-12-15	24.5200	24.8440	24.5200	24.5200	-0.041%	1,969	+2.406%
2025-12-12	24.5300	24.6000	24.5300	24.5300	-0.567%	10,190	+2.364%
2025-12-11	24.6500	25.0000	24.6500	24.6700	-0.854%	1,296	+1.784%
2025-12-10	24.8825	24.8825	24.8825	24.8825	-0.470%	184	+0.914%
2025-12-09	25.3400	25.3400	24.9800	25.0000	+0.080%	1,054	+0.440%
2025-12-08	24.9950	25.0000	24.5700	24.9800	-0.092%	6,689	+0.520%
2025-12-05	24.9385	25.0031	24.9385	25.0031	+0.012%	2,656	+0.428%
2025-12-03	25.0000	25.3900	25.0000	25.0000	+1.420%	2,366	+0.440%
2025-12-02	24.5380	24.6500	24.5000	24.6500	+0.941%	4,079	+1.866%
2025-12-01	24.4100	24.5156	24.4100	24.4201	-0.489%	1,171	+2.825%
2025-11-28	24.5400	24.5400	24.5400	24.5400	+0.780%	195	+2.323%
2025-11-26	24.2500	24.5700	24.2500	24.3500	-0.490%	8,831	+3.121%
2025-11-25	24.5500	24.5500	24.4700	24.4700	+0.907%	451	+2.615%
2025-11-24	24.0000	24.3531	24.0000	24.2500	-0.615%	1,667	+3.546%
2025-11-21	24.4000	24.4000	24.4000	24.4000	+0.170%	583	+2.910%
2025-11-20	24.5000	24.5000	24.3471	24.3585	-0.659%	1,598	+3.085%
2025-11-19	24.3100	24.5200	24.0700	24.5200	+1.616%	860	+2.406%
2025-11-18	24.7100	24.7100	23.5700	24.1300	-2.662%	2,846	+4.061%
2025-11-17	24.7000	24.7900	24.7000	24.7900	+0.364%	509	+1.291%
2025-11-14	24.8000	24.8500	24.7000	24.7000	-2.449%	8,211	+1.660%
2025-11-13	25.3200	25.3200	25.3200	25.3200	-0.118%	733	-0.829%
2025-11-12	25.1400	25.3500	25.1400	25.3500	+1.400%	806	-0.947%
2025-11-11	25.0100	25.0100	25.0000	25.0000	-0.596%	1,359	+0.440%
2025-11-10	25.1500	25.1500	25.1500	25.1500	+0.040%	524	-0.159%
2025-11-07	25.0750	25.1400	25.0700	25.1400	+0.882%	2,953	-0.119%
2025-11-05	24.9000	24.9301	24.9000	24.9202	+0.041%	3,402	+0.762%
2025-11-03	24.8000	24.9100	24.6800	24.9100	-0.160%	1,558	+0.803%
2025-10-31	24.9428	25.0050	24.6601	24.9500	-0.529%	4,206	+0.641%
2025-10-30	25.0826	25.0826	25.0826	25.0826	+0.451%	207	+0.109%
2025-10-29	24.9000	25.0700	24.9000	24.9700	+0.685%	1,354	+0.561%
2025-10-28	24.7961	24.8000	24.6900	24.8000	-1.996%	1,327	+1.250%
2025-10-27	25.3700	25.3700	24.8765	25.3050	+1.423%	1,541	-0.771%
2025-10-24	25.0500	25.0500	24.9500	24.9500	-0.200%	2,283	+0.641%
2025-10-23	25.1000	25.1000	25.0000	25.0000	+0.021%	978	+0.440%
2025-10-22	25.1700	25.1700	24.9920	24.9947	-0.221%	2,837	+0.461%
2025-10-21	25.3500	25.3900	25.0000	25.0500	-0.199%	5,673	+0.240%
2025-10-20	25.2112	25.2500	25.1000	25.1000	+0.621%	2,111	+0.040%
2025-10-17	25.1000	25.1000	24.9450	24.9450	-0.008%	1,031	+0.661%
2025-10-16	25.0927	25.0927	24.6700	24.9471	-0.530%	4,350	+0.653%
2025-10-15	25.1000	25.1000	25.0800	25.0800	+0.120%	361	+0.120%
2025-10-13	25.0500	25.0500	25.0500	25.0500	+0.100%	406	+0.240%
2025-10-10	25.2080	25.2080	25.0250	25.0250	-0.697%	8,211	+0.340%
2025-10-08	25.1200	25.2006	25.1200	25.2006	-0.235%	360	-0.360%
2025-10-07	25.3099	25.3099	25.2600	25.2600	+0.358%	597	-0.594%
2025-10-06	25.1700	25.1700	25.1700	25.1700	-0.337%	114	-0.238%
2025-10-03	25.2550	25.2550	25.2550	25.2550	-0.493%	269	-0.574%
2025-09-30	25.1300	25.3800	25.1300	25.3800	+1.108%	559	-1.064%
2025-09-29	25.1200	25.1200	25.1010	25.1018	-0.072%	709	+0.033%
2025-09-26	25.2900	25.3000	25.1200	25.1200	-0.609%	1,988	-0.040%
2025-09-25	25.2137	25.2740	25.2137	25.2740	+0.693%	1,197	-0.649%
2025-09-24	25.1000	25.1000	25.1000	25.1000	+0.601%	171	+0.040%
2025-09-23	25.0000	25.0000	24.9067	24.9500	-1.733%	2,048	+0.641%
2025-09-22	25.0000	25.3899	24.7000	25.3899	-0.040%	2,657	-1.102%
2025-09-19	24.8510	25.4000	24.8200	25.4000	+1.738%	6,336	-1.142%
2025-09-18	24.9250	25.0000	24.8500	24.9662	+0.065%	15,995	+0.576%
2025-09-17	24.9970	25.0000	24.7000	24.9500	+0.706%	11,593	+0.641%
2025-09-16	24.9999	24.9999	24.7750	24.7750	-0.292%	2,543	+1.352%
2025-09-15	24.6900	25.0000	24.6900	24.8475	+0.435%	5,051	+1.056%
2025-09-12	24.8500	24.8500	24.7400	24.7400	-0.202%	2,855	+1.496%
2025-09-11	24.8000	24.8000	24.7900	24.7901	+0.162%	414	+1.290%
2025-09-10	24.8000	24.8000	24.7500	24.7500	-0.402%	7,428	+1.455%
2025-09-09	25.0000	25.0000	24.8500	24.8500	-0.338%	7,420	+1.046%
2025-09-08	24.9500	24.9682	24.9342	24.9342	-0.083%	5,572	+0.705%
2025-09-05	24.9505	24.9550	24.9505	24.9550	+0.020%	407	+0.621%
2025-09-04	25.0000	25.0000	24.8500	24.9500	+0.092%	3,880	+0.641%
2025-09-03	24.9270	24.9270	24.9270	24.9270	+0.036%	571	+0.734%
2025-09-02	24.9200	24.9200	24.9181	24.9181	-0.248%	250	+0.770%
2025-08-29	24.9800	24.9800	24.9800	24.9800	+0.402%	164	+0.520%
2025-08-27	24.8800	24.8800	24.8800	24.8800	+0.007%	255	+0.924%
2025-08-26	24.9500	24.9500	24.8450	24.8782	-0.088%	2,141	+0.932%
2025-08-25	24.9000	24.9000	24.9000	24.9000	+0.809%	448	+0.843%
2025-08-22	24.9900	25.0000	24.6500	24.7002	-1.199%	10,757	+1.659%
2025-08-20	24.6900	25.0000	24.6504	25.0000	+0.863%	8,381	+0.440%
2025-08-19	24.8000	24.9997	24.7500	24.7861	+0.227%	2,615	+1.307%
2025-08-18	24.7000	24.7769	24.7000	24.7300	-0.081%	1,523	+1.537%
2025-08-15	24.9900	24.9900	24.7500	24.7500	-0.847%	3,160	+1.455%
2025-08-14	24.9600	24.9800	24.9600	24.9614	+0.026%	1,046	+0.595%
2025-08-13	25.0000	25.0000	24.9550	24.9550	-0.240%	1,115	+0.621%
2025-08-12	25.0150	25.0150	25.0150	25.0150	+0.060%	491	+0.380%
2025-08-11	25.0000	25.0000	25.0000	25.0000	+0.847%	803	+0.440%
2025-08-07	24.8200	24.8200	24.7900	24.7900	-0.241%	775	+1.291%
2025-08-06	24.8700	24.8700	24.8500	24.8500	+0.363%	415	+1.046%
2025-08-05	24.8700	24.8700	24.7601	24.7601	-0.960%	933	+1.413%
2025-08-04	25.0000	25.0000	25.0000	25.0000	+0.806%	126	+0.440%
2025-08-01	25.1106	25.1106	24.8000	24.8000	-0.760%	2,036	+1.250%
2025-07-31	24.9900	24.9900	24.9900	24.9900	-0.040%	678	+0.480%
2025-07-30	25.0000	25.0000	24.9900	25.0000	0.000%	1,206	+0.440%
2025-07-29	24.9800	25.0000	24.9800	25.0000	-0.675%	503	+0.440%
2025-07-25	25.1700	25.1700	25.1700	25.1700	+0.040%	854	-0.238%
2025-07-24	25.1600	25.1600	25.1600	25.1600	+0.004%	154	-0.199%
2025-07-23	25.1900	25.2100	24.8200	25.1590	+0.235%	3,904	-0.195%
2025-07-22	25.0326	25.1000	25.0326	25.1000	+1.169%	5,382	+0.040%
2025-07-21	25.0000	25.0000	24.8100	24.8100	-0.958%	1,166	+1.209%
2025-07-18	25.0591	25.0599	25.0500	25.0500	+0.602%	2,636	+0.240%
2025-07-17	25.0000	25.0000	24.9000	24.9000	+0.403%	1,291	+0.843%
2025-07-16	25.0463	25.0463	24.8000	24.8000	+0.813%	5,010	+1.250%
2025-07-15	24.5400	24.6000	24.5400	24.6000	-1.442%	2,229	+2.073%
2025-07-14	24.5400	24.9600	24.5400	24.9600	+1.592%	7,809	+0.601%
2025-07-11	24.8999	24.8999	24.5688	24.5688	-0.531%	350	+2.203%
2025-07-10	24.8700	24.8700	24.7000	24.7000	+0.816%	1,211	+1.660%
2025-07-08	24.4800	24.5000	24.4800	24.5000	-0.102%	967	+2.490%
2025-07-07	24.5250	24.5250	24.5250	24.5250	+1.092%	1,105	+2.385%
2025-07-03	24.8800	24.8900	24.2500	24.2601	-0.979%	2,211	+3.503%
2025-07-02	24.8600	24.8900	24.5000	24.5000	-1.803%	1,503	+2.490%
2025-06-30	24.3845	24.9499	24.3845	24.9499	+2.569%	3,567	+0.642%
2025-06-27	24.3250	24.3250	24.3250	24.3250	+0.517%	203	+3.227%
2025-06-26	24.2200	24.3000	24.1700	24.2000	-0.270%	878	+3.760%
2025-06-25	24.3507	24.3507	24.1500	24.2655	+0.404%	1,211	+3.480%
2025-06-24	24.1679	24.1679	24.1679	24.1679	-0.339%	282	+3.898%
2025-06-23	24.2700	24.2700	24.2500	24.2500	-0.086%	527	+3.546%
2025-06-20	24.3200	24.3200	24.2708	24.2708	-0.161%	1,150	+3.458%
2025-06-17	24.2700	24.7500	24.2100	24.3100	+0.913%	4,289	+3.291%
2025-06-16	24.0900	24.0900	24.0900	24.0900	-2.470%	305	+4.234%
2025-06-13	24.8400	24.8400	24.1500	24.7000	+0.714%	1,313	+1.660%
2025-06-10	24.2800	24.5250	24.2800	24.5250	-0.507%	1,411	+2.385%
2025-06-09	24.8000	24.8000	24.4500	24.6500	+1.691%	994	+1.866%
2025-06-06	24.8200	24.8200	24.0401	24.2400	-1.463%	2,201	+3.589%
2025-06-05	24.6000	24.6000	24.6000	24.6000	-1.086%	304	+2.073%
2025-06-04	24.3800	24.8700	24.3800	24.8700	+1.427%	651	+0.965%
2025-06-03	24.5200	24.5200	24.5200	24.5200	-0.366%	104	+2.406%
2025-06-02	24.7000	24.9400	24.0690	24.6100	-0.229%	1,971	+2.032%
2025-05-30	24.6664	24.6664	24.6664	24.6664	-0.338%	126	+1.798%
2025-05-29	24.9700	24.9700	24.7500	24.7500	-0.767%	728	+1.455%
2025-05-28	24.2600	24.9412	24.2600	24.9412	+2.554%	1,477	+0.677%
2025-05-27	24.0002	24.3200	24.0002	24.3200	+0.496%	300	+3.248%
2025-05-23	24.2000	24.2000	24.2000	24.2000	0.000%	125	+3.760%
2025-05-22	24.2000	24.2000	24.2000	24.2000	+0.812%	232	+3.760%
2025-05-20	24.1400	24.1400	24.0050	24.0050	+0.188%	1,249	+4.603%
2025-05-19	23.9600	23.9600	23.9600	23.9600	-0.167%	285	+4.800%
2025-05-16	23.6100	24.0000	23.5800	24.0000	0.000%	2,334	+4.625%
2025-05-15	24.5528	24.6055	24.0000	24.0000	-1.559%	9,128	+4.625%
2025-05-14	24.2800	24.5431	24.2800	24.3800	-0.286%	789	+2.994%
2025-05-13	24.4500	24.5627	24.4500	24.4500	-0.334%	1,963	+2.699%
2025-05-12	24.5000	24.5400	24.4200	24.5319	+1.162%	1,826	+2.357%
2025-05-08	24.2200	24.2500	24.0701	24.2500	+1.422%	2,131	+3.546%
2025-05-06	23.9100	23.9100	23.9100	23.9100	-1.361%	187	+5.019%
2025-05-05	23.8900	24.2399	23.8900	24.2399	+0.289%	2,153	+3.590%
2025-05-01	24.0885	24.2100	24.0885	24.1700	+1.316%	1,327	+3.889%
2025-04-30	23.8536	23.8560	23.8536	23.8560	-0.600%	966	+5.257%
2025-04-28	24.0000	24.0000	24.0000	24.0000	+1.095%	2,060	+4.625%
2025-04-24	23.8000	23.8000	23.7300	23.7400	-0.042%	918	+5.771%
2025-04-23	23.4801	23.7500	23.4799	23.7500	+1.366%	5,118	+5.726%
2025-04-22	23.6300	23.9528	23.0800	23.4300	-0.250%	3,039	+7.170%
2025-04-21	23.7660	23.7660	23.4501	23.4887	-1.142%	2,532	+6.902%
2025-04-17	23.8800	23.8800	23.7600	23.7600	-1.283%	1,285	+5.682%
2025-04-16	23.7600	24.1000	23.7600	24.0687	+0.286%	912	+4.326%
2025-04-14	24.6002	24.6002	23.9490	24.0000	+1.266%	1,251	+4.625%
2025-04-11	24.6000	24.8000	23.1501	23.7000	-1.250%	38,891	+5.949%
2025-04-10	23.9176	24.6000	23.2000	24.0000	+0.840%	52,813	+4.625%
2025-04-09	24.1000	24.1000	23.7414	23.8000	-2.080%	3,161	+5.504%
2025-04-08	24.2500	24.4850	24.2500	24.3056	+1.141%	1,096	+3.310%
2025-04-07	23.9100	24.0392	23.9100	24.0314	-5.759%	2,251	+4.488%
2025-04-04	24.5000	25.5000	23.8700	25.5000	+4.082%	4,033	-1.529%
2025-04-03	24.5200	24.5200	24.5000	24.5000	-0.850%	351	+2.490%
2025-04-01	24.7600	25.0000	24.7100	24.7101	-1.160%	2,620	+1.618%
2025-03-31	25.0000	25.0000	25.0000	25.0000	+0.523%	200	+0.440%
2025-03-27	24.7100	24.8700	24.7100	24.8700	+0.647%	434	+0.965%
2025-03-26	24.7101	24.7101	24.7101	24.7101	-0.080%	172	+1.618%
2025-03-25	24.9506	24.9506	24.7300	24.7300	-0.304%	310	+1.537%
2025-03-24	24.8055	25.0750	24.5500	24.8055	+0.411%	3,198	+1.228%
2025-03-20	24.7500	24.8000	24.7040	24.7040	-0.387%	822	+1.643%
2025-03-19	24.6750	24.8000	24.6750	24.8000	+0.092%	1,000	+1.250%
2025-03-14	24.7772	24.7772	24.7772	24.7772	+0.151%	214	+1.343%
2025-03-12	24.8750	24.8750	24.7399	24.7399	-1.435%	1,006	+1.496%
2025-03-11	25.1000	25.1000	25.1000	25.1000	+0.810%	270	+0.040%
2025-03-10	24.7865	24.8983	24.7865	24.8983	-0.087%	645	+0.850%
2025-03-07	24.9200	24.9200	24.9200	24.9200	-0.280%	390	+0.762%
2025-03-06	25.0000	25.0000	24.9900	24.9900	+1.749%	1,357	+0.480%
2025-03-05	24.5605	24.5605	24.5605	24.5605	+0.206%	475	+2.237%
2025-03-04	24.5100	24.5100	24.5100	24.5100	-0.769%	270	+2.448%
2025-03-03	24.7000	24.9250	24.5000	24.7000	+1.022%	2,184	+1.660%
2025-02-28	24.5500	24.5500	24.4000	24.4500	-0.407%	5,959	+2.699%
2025-02-27	24.5500	24.6300	24.5500	24.5500	0.000%	1,097	+2.281%
2025-02-26	24.9700	24.9700	24.5500	24.5500	-1.477%	2,906	+2.281%
2025-02-24	24.7738	24.9200	24.4900	24.9180	+0.408%	3,445	+0.771%
2025-02-21	24.7800	24.8168	24.7800	24.8168	+1.087%	678	+1.181%
2025-02-20	24.4300	24.6711	24.4300	24.5500	-0.406%	1,795	+2.281%
2025-02-19	24.5000	24.6516	24.5000	24.6500	+0.122%	1,498	+1.866%
2025-02-18	24.6000	24.7800	24.5000	24.6199	+0.203%	905	+1.991%
2025-02-14	24.4100	24.9500	24.4000	24.5701	-1.007%	2,128	+2.197%
2025-02-13	25.0400	25.0400	24.8200	24.8200	+0.109%	791	+1.168%
2025-02-12	24.7000	24.9000	24.7000	24.7930	+0.703%	817	+1.279%
2025-02-11	24.5900	25.2800	24.5900	24.6200	-0.324%	3,388	+1.990%
2025-02-10	24.8000	24.8000	24.6000	24.7000	+0.442%	706	+1.660%
2025-02-07	24.6300	24.9500	24.5100	24.5914	-1.634%	2,251	+2.109%
2025-02-05	24.5600	25.0000	24.5600	25.0000	+0.725%	811	+0.440%
2025-02-04	24.7500	24.8200	24.7500	24.8200	-1.508%	1,188	+1.168%
2025-02-03	24.5200	25.2000	24.4200	25.2000	+0.365%	1,473	-0.357%
2025-01-31	24.4000	25.1084	24.4000	25.1084	+1.901%	1,844	+0.006%
2025-01-30	25.1500	25.1500	24.6381	24.6400	-0.485%	538	+1.907%
2025-01-28	24.7600	24.7600	24.7600	24.7600	-1.317%	4,591	+1.414%
2025-01-27	25.0905	25.0905	25.0905	25.0905	+1.572%	154	+0.078%
2025-01-24	25.1000	25.6900	24.4675	24.7022	-3.957%	2,731	+1.651%
2025-01-23	25.2200	25.7200	24.2041	25.7200	+2.104%	4,423	-2.372%
2025-01-22	24.7500	25.3000	24.7485	25.1900	+1.491%	5,974	-0.318%
2025-01-21	24.1000	25.0100	24.0700	24.8199	-0.641%	2,676	+1.169%
2025-01-17	24.7800	24.9900	24.4000	24.9800	+2.168%	8,264	+0.520%
2025-01-16	24.5200	24.5500	24.1200	24.4500	-3.360%	4,646	+2.699%
2025-01-15	24.9800	25.3000	24.9800	25.3000	+1.403%	1,055	-0.751%
2025-01-14	25.0500	25.1135	24.9200	24.9500	-0.399%	2,292	+0.641%
2025-01-13	25.1822	25.1822	25.0500	25.0500	-0.792%	1,828	+0.240%
2025-01-08	25.2250	25.3000	25.1000	25.2500	+0.598%	2,565	-0.554%
2025-01-07	25.1000	25.1000	25.1000	25.1000	0.000%	710	+0.040%
2025-01-06	25.0700	25.1000	25.0600	25.1000	-1.857%	2,104	+0.040%
2025-01-03	25.0357	25.7500	25.0357	25.5750	+2.126%	1,392	-1.818%
2025-01-02	24.9200	25.0865	24.9200	25.0427	+0.171%	1,404	+0.269%
2024-12-31	24.2054	25.0000	24.2054	25.0000	+0.402%	1,020	+0.440%
2024-12-30	24.9000	24.9000	24.9000	24.9000	+1.220%	126	+0.843%
2024-12-20	24.1000	24.6000	24.1000	24.6000	+0.244%	1,047	+2.073%
2024-12-19	24.0520	24.5400	24.0520	24.5400	-1.346%	262	+2.323%
2024-12-17	24.5400	24.8747	24.5400	24.8747	-0.020%	2,601	+0.946%
2024-12-16	24.8496	24.8798	24.8300	24.8798	-1.192%	936	+0.925%
2024-12-13	24.8200	25.1800	24.8200	25.1800	+1.410%	487	-0.278%
2024-12-12	24.8300	24.8300	24.8300	24.8300	-0.832%	379	+1.128%
2024-12-11	24.8300	25.0384	24.8300	25.0384	+0.022%	400	+0.286%
2024-12-09	25.0330	25.0330	25.0330	25.0330	-1.094%	128	+0.308%
2024-12-04	25.3100	25.3500	25.3100	25.3100	+0.238%	327	-0.790%
2024-12-03	24.8208	25.4400	24.8208	25.2500	+1.406%	7,316	-0.554%
2024-12-02	24.9000	25.1000	24.8000	24.9000	-0.180%	1,356	+0.843%
2024-11-29	24.8900	24.9450	24.8500	24.9450	-0.020%	355	+0.661%
2024-11-27	24.7000	25.0500	24.4600	24.9500	+1.012%	4,436	+0.641%
2024-11-26	24.7000	24.7000	24.7000	24.7000	-1.002%	2,287	+1.660%
2024-11-25	24.9500	24.9500	24.9500	24.9500	-0.303%	544	+0.641%
2024-11-22	24.9200	25.0258	24.9200	25.0258	+0.425%	1,479	+0.336%
2024-11-21	25.0200	25.0479	24.9200	24.9200	-0.120%	1,537	+0.762%
2024-11-20	25.1400	25.1400	24.9500	24.9500	+0.201%	6,541	+0.641%
2024-11-19	25.0000	25.0100	24.9000	24.9000	-1.190%	1,910	+0.843%
2024-11-18	24.7000	25.2000	24.7000	25.2000	+0.119%	2,195	-0.357%
2024-11-15	24.8500	25.1700	24.8100	25.1700	-0.514%	1,201	-0.238%
2024-11-14	25.0300	25.3800	25.0300	25.3000	+0.877%	9,311	-0.751%
2024-11-13	25.1100	25.1100	25.0800	25.0800	-0.072%	1,472	+0.120%
2024-11-12	25.0980	25.0980	25.0980	25.0980	+0.112%	626	+0.048%
2024-11-11	24.7900	25.0700	24.7900	25.0700	+0.280%	2,400	+0.160%
2024-11-08	25.0000	25.0000	24.9813	25.0000	-0.715%	686	+0.440%
2024-11-07	24.9211	25.2100	24.9211	25.1800	+1.124%	884	-0.278%
2024-11-06	24.9143	25.5000	24.6681	24.9000	+1.674%	4,821	+0.843%