CFBK
CF Bankshares Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:30 PM EDT
34.42USD+1.594%(+0.54)49,263
CFBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.20 | 34.98 | 34.01 | 34.42 | +1.594% | 49,263 | 0.000% | |
| 2026-10-01 | 33.92 | 34.19 | 33.37 | 33.88 | -0.103% | 33,400 | +1.594% | |
| 2026-09-30 | 34.17 | 34.57 | 33.72 | 33.91 | -0.630% | 32,323 | +1.489% | |
| 2026-09-29 | 34.22 | 34.67 | 33.95 | 34.13 | -0.350% | 39,528 | +0.850% | |
| 2026-09-28 | 34.51 | 34.60 | 34.12 | 34.25 | -0.753% | 35,346 | +0.496% | |
| 2026-09-25 | 34.20 | 34.70 | 34.20 | 34.51 | +1.173% | 49,373 | -0.261% | |
| 2026-09-24 | 34.01 | 34.35 | 33.90 | 34.11 | +0.590% | 33,842 | +0.909% | |
| 2026-09-23 | 34.30 | 34.44 | 33.72 | 33.91 | -1.424% | 32,086 | +1.504% | |
| 2026-09-22 | 34.45 | 34.98 | 34.30 | 34.40 | -0.174% | 37,769 | +0.058% | |
| 2026-09-21 | 34.54 | 34.72 | 34.30 | 34.46 | -0.116% | 22,625 | -0.116% | |
| 2026-09-18 | 34.69 | 34.83 | 34.40 | 34.50 | -0.962% | 51,319 | -0.232% | |
| 2026-09-17 | 35.06 | 35.08 | 34.08 | 34.84 | -0.072% | 37,075 | -1.191% | |
| 2026-09-16 | 35.31 | 35.42 | 34.59 | 34.86 | -1.330% | 45,080 | -1.262% | |
| 2026-09-15 | 35.25 | 35.54 | 35.10 | 35.33 | +0.113% | 35,890 | -2.576% | |
| 2026-09-14 | 38.11 | 38.11 | 35.00 | 35.29 | +0.313% | 60,384 | -2.465% | |
| 2026-09-11 | 35.69 | 36.00 | 35.07 | 35.18 | -0.762% | 34,901 | -2.160% | |
| 2026-09-10 | 35.32 | 35.64 | 35.25 | 35.45 | -0.365% | 26,019 | -2.906% | |
| 2026-09-09 | 35.70 | 35.79 | 35.20 | 35.58 | -0.420% | 38,440 | -3.260% | |
| 2026-09-08 | 35.67 | 36.09 | 35.60 | 35.73 | +0.084% | 21,882 | -3.666% | |
| 2026-09-04 | 35.02 | 35.95 | 34.90 | 35.70 | +1.507% | 47,526 | -3.585% | |
| 2026-09-03 | 35.24 | 35.70 | 35.17 | 35.17 | +0.314% | 19,916 | -2.132% | |
| 2026-09-02 | 34.67 | 35.46 | 34.67 | 35.06 | +1.183% | 45,133 | -1.825% | |
| 2026-09-01 | 34.69 | 34.80 | 34.33 | 34.65 | +0.260% | 23,655 | -0.664% | |
| 2026-08-31 | 34.75 | 34.86 | 34.45 | 34.56 | -0.461% | 21,379 | -0.405% | |
| 2026-08-28 | 34.43 | 35.12 | 34.41 | 34.72 | +0.696% | 15,381 | -0.864% | |
| 2026-08-27 | 34.54 | 34.56 | 34.03 | 34.48 | -0.318% | 34,462 | -0.174% | |
| 2026-08-26 | 34.66 | 34.79 | 34.42 | 34.59 | -0.202% | 21,287 | -0.491% | |
| 2026-08-25 | 34.75 | 35.00 | 34.48 | 34.66 | -0.316% | 20,633 | -0.692% | |
| 2026-08-24 | 34.52 | 35.17 | 34.50 | 34.77 | +0.491% | 42,801 | -1.007% | |
| 2026-08-21 | 34.73 | 34.90 | 33.84 | 34.60 | +0.232% | 124,614 | -0.520% | |
| 2026-08-20 | 34.41 | 34.67 | 34.06 | 34.52 | -0.461% | 43,664 | -0.290% | |
| 2026-08-19 | 35.89 | 35.89 | 34.60 | 34.68 | -2.857% | 69,630 | -0.750% | |
| 2026-08-18 | 36.04 | 36.05 | 35.43 | 35.70 | -0.612% | 42,228 | -3.585% | |
| 2026-08-17 | 36.05 | 36.27 | 35.22 | 35.92 | -0.361% | 26,828 | -4.176% | |
| 2026-08-14 | 36.25 | 36.37 | 35.51 | 36.05 | -0.221% | 29,547 | -4.521% | |
| 2026-08-13 | 36.70 | 36.70 | 35.99 | 36.13 | +1.006% | 51,558 | -4.733% | |
| 2026-08-12 | 35.62 | 36.24 | 35.62 | 35.77 | +0.591% | 45,838 | -3.774% | |
| 2026-08-11 | 35.39 | 36.01 | 35.29 | 35.56 | +0.822% | 29,607 | -3.206% | |
| 2026-08-10 | 35.99 | 36.10 | 35.17 | 35.27 | -1.946% | 43,208 | -2.410% | |
| 2026-08-07 | 36.27 | 36.50 | 35.50 | 35.97 | -0.635% | 37,708 | -4.309% | |
| 2026-08-06 | 35.53 | 36.26 | 35.50 | 36.20 | +2.231% | 167,993 | -4.917% | |
| 2026-08-05 | 35.81 | 35.81 | 35.34 | 35.41 | -0.534% | 29,717 | -2.796% | |
| 2026-08-04 | 35.64 | 36.20 | 35.05 | 35.60 | -0.084% | 49,926 | -3.315% | |
| 2026-08-03 | 35.73 | 36.50 | 35.56 | 35.63 | +0.197% | 76,015 | -3.396% | |
| 2026-07-31 | 36.00 | 36.39 | 35.42 | 35.56 | -0.712% | 61,655 | -3.206% | |
| 2026-07-30 | 36.03 | 36.54 | 35.57 | 35.81 | -1.363% | 66,494 | -3.895% | |
| 2026-07-29 | 36.15 | 36.63 | 35.65 | 36.31 | +0.693% | 76,182 | -5.205% | |
| 2026-07-28 | 35.54 | 36.95 | 34.80 | 36.06 | +6.028% | 103,515 | -4.548% | |
| 2026-07-27 | 33.64 | 35.50 | 33.51 | 34.01 | +1.705% | 228,473 | +1.206% | |
| 2026-07-24 | 32.85 | 33.83 | 32.71 | 33.44 | +2.357% | 41,221 | +2.931% | |
| 2026-07-23 | 32.50 | 32.69 | 32.20 | 32.67 | +0.031% | 48,339 | +5.357% | |
| 2026-07-22 | 32.97 | 33.29 | 32.51 | 32.66 | -1.060% | 57,156 | +5.389% | |
| 2026-07-21 | 33.07 | 33.50 | 32.80 | 33.01 | -0.422% | 37,071 | +4.271% | |
| 2026-07-20 | 33.09 | 33.24 | 32.40 | 33.15 | +0.091% | 42,131 | +3.831% | |
| 2026-07-17 | 33.17 | 33.27 | 32.68 | 33.12 | -0.421% | 53,678 | +3.925% | |
| 2026-07-16 | 32.85 | 34.00 | 32.76 | 33.26 | +1.217% | 133,667 | +3.488% | |
| 2026-07-15 | 32.41 | 33.83 | 32.41 | 32.86 | +1.420% | 49,391 | +4.747% | |
| 2026-07-14 | 32.25 | 32.70 | 32.12 | 32.40 | +0.998% | 57,429 | +6.235% | |
| 2026-07-13 | 31.65 | 32.27 | 31.65 | 32.08 | +1.087% | 58,979 | +7.294% | Div $0.090 |
| 2026-07-10 | 31.40 | 31.91 | 31.40 | 31.73 | +1.164% | 23,891 | +8.461% | |
| 2026-07-09 | 31.05 | 31.75 | 31.00 | 31.37 | +0.901% | 32,759 | +9.723% | |
| 2026-07-08 | 31.62 | 32.04 | 31.00 | 31.09 | -1.723% | 81,144 | +10.711% | |
| 2026-07-07 | 31.58 | 32.01 | 31.00 | 31.64 | +0.397% | 69,911 | +8.804% | |
| 2026-07-06 | 32.11 | 32.33 | 31.41 | 31.51 | -1.036% | 116,062 | +9.235% | |
| 2026-07-02 | 33.04 | 33.39 | 31.61 | 31.84 | -3.207% | 59,520 | +8.103% | |
| 2026-07-01 | 32.83 | 33.56 | 31.89 | 32.90 | +0.381% | 85,142 | +4.636% | |
| 2026-06-30 | 31.52 | 33.09 | 31.32 | 32.77 | +4.346% | 191,686 | +5.035% | |
| 2026-06-29 | 31.21 | 31.64 | 31.10 | 31.41 | +0.016% | 111,483 | +9.600% | |
| 2026-06-26 | 31.72 | 31.92 | 31.32 | 31.40 | -0.349% | 321,352 | +9.618% | |
| 2026-06-25 | 31.34 | 31.81 | 31.10 | 31.51 | +1.123% | 206,267 | +9.235% | |
| 2026-06-24 | 30.85 | 31.68 | 30.59 | 31.16 | +1.498% | 159,651 | +10.462% | |
| 2026-06-23 | 30.25 | 30.82 | 30.05 | 30.70 | +1.993% | 171,700 | +12.117% | |
| 2026-06-22 | 30.07 | 30.55 | 29.75 | 30.10 | +0.333% | 62,997 | +14.352% | |
| 2026-06-18 | 30.28 | 30.44 | 29.89 | 30.00 | +0.435% | 111,849 | +14.733% | |
| 2026-06-17 | 30.74 | 31.30 | 29.75 | 29.87 | -1.969% | 62,525 | +15.233% | |
| 2026-06-16 | 30.71 | 31.50 | 30.40 | 30.47 | -0.278% | 40,775 | +12.964% | |
| 2026-06-15 | 31.42 | 31.70 | 30.44 | 30.55 | -2.255% | 40,991 | +12.649% | |
| 2026-06-12 | 30.35 | 31.66 | 30.35 | 31.26 | +3.339% | 62,532 | +10.109% | |
| 2026-06-11 | 30.38 | 30.56 | 30.00 | 30.25 | +0.332% | 70,520 | +13.785% | |
| 2026-06-10 | 30.39 | 30.82 | 30.01 | 30.15 | +0.166% | 85,241 | +14.163% | |
| 2026-06-09 | 29.96 | 31.00 | 29.61 | 30.10 | +0.669% | 90,100 | +14.352% | |
| 2026-06-08 | 29.58 | 30.48 | 29.58 | 29.90 | +2.013% | 71,985 | +15.117% | |
| 2026-06-05 | 28.89 | 29.60 | 28.89 | 29.31 | +1.630% | 83,036 | +17.434% | |
| 2026-06-04 | 28.75 | 29.25 | 28.70 | 28.84 | +1.657% | 62,951 | +19.348% | |
| 2026-06-03 | 28.71 | 28.84 | 28.30 | 28.37 | -1.527% | 23,992 | +21.325% | |
| 2026-06-02 | 28.41 | 29.25 | 28.41 | 28.81 | +1.301% | 40,123 | +19.472% | |
| 2026-06-01 | 28.52 | 28.84 | 28.18 | 28.44 | -0.281% | 28,172 | +21.027% | |
| 2026-05-29 | 28.94 | 29.12 | 28.52 | 28.52 | -0.627% | 59,432 | +20.687% | |
| 2026-05-28 | 28.72 | 28.85 | 28.40 | 28.70 | 0.000% | 27,348 | +19.930% | |
| 2026-05-27 | 28.24 | 29.17 | 28.24 | 28.70 | +1.918% | 27,498 | +19.930% | |
| 2026-05-26 | 28.18 | 28.47 | 27.96 | 28.16 | +0.896% | 22,404 | +22.230% | |
| 2026-05-22 | 27.86 | 28.43 | 27.68 | 27.91 | +0.360% | 23,401 | +23.325% | |
| 2026-05-21 | 27.47 | 27.89 | 27.30 | 27.81 | +1.091% | 53,109 | +23.768% | |
| 2026-05-20 | 27.28 | 28.06 | 27.28 | 27.51 | +1.326% | 32,078 | +25.118% | |
| 2026-05-19 | 27.30 | 27.54 | 27.15 | 27.15 | -0.949% | 25,858 | +26.777% | |
| 2026-05-18 | 27.37 | 27.63 | 27.28 | 27.41 | +0.726% | 25,019 | +25.575% | |
| 2026-05-15 | 27.04 | 27.46 | 27.00 | 27.21 | +0.304% | 17,073 | +26.486% | |
| 2026-05-14 | 26.95 | 27.35 | 26.93 | 27.13 | +1.269% | 20,159 | +26.871% | |
| 2026-05-13 | 26.86 | 27.36 | 26.65 | 26.79 | -0.557% | 18,509 | +28.481% | |
| 2026-05-12 | 26.67 | 27.27 | 26.60 | 26.94 | +0.673% | 26,874 | +27.765% | |
| 2026-05-11 | 27.25 | 27.73 | 26.45 | 26.76 | -2.443% | 31,530 | +28.625% | |
| 2026-05-08 | 27.36 | 27.55 | 27.19 | 27.43 | +0.256% | 19,948 | +25.483% | |
| 2026-05-07 | 26.78 | 27.52 | 26.78 | 27.36 | +2.280% | 24,962 | +25.804% | |
| 2026-05-06 | 27.78 | 27.91 | 26.73 | 26.75 | -2.194% | 24,045 | +28.673% | |
| 2026-05-05 | 28.01 | 28.20 | 26.82 | 27.35 | -1.512% | 49,442 | +25.850% | |
| 2026-05-04 | 29.00 | 29.07 | 27.62 | 27.77 | -4.767% | 16,472 | +23.947% | |
| 2026-05-01 | 29.16 | 29.55 | 29.00 | 29.16 | -0.478% | 15,967 | +18.038% | |
| 2026-04-30 | 29.08 | 29.68 | 29.08 | 29.30 | -0.068% | 12,988 | +17.474% | |
| 2026-04-29 | 29.95 | 30.30 | 29.15 | 29.32 | -1.113% | 30,230 | +17.394% | |
| 2026-04-28 | 29.69 | 29.89 | 29.65 | 29.65 | 0.000% | 11,299 | +16.088% | |
| 2026-04-27 | 29.57 | 29.82 | 29.50 | 29.65 | +0.816% | 13,670 | +16.088% | |
| 2026-04-24 | 29.40 | 29.75 | 29.27 | 29.41 | -0.034% | 21,979 | +17.035% | |
| 2026-04-23 | 29.60 | 29.71 | 29.32 | 29.42 | -0.136% | 20,905 | +16.995% | |
| 2026-04-22 | 29.48 | 29.81 | 29.40 | 29.46 | -0.068% | 18,161 | +16.836% | |
| 2026-04-21 | 29.85 | 29.98 | 29.39 | 29.48 | -1.074% | 34,361 | +16.757% | |
| 2026-04-20 | 29.64 | 30.22 | 29.60 | 29.80 | +0.202% | 42,631 | +15.503% | |
| 2026-04-17 | 29.06 | 30.50 | 29.00 | 29.74 | +4.022% | 144,035 | +15.736% | |
| 2026-04-16 | 29.00 | 29.00 | 28.45 | 28.59 | -1.175% | 10,716 | +20.392% | |
| 2026-04-15 | 29.24 | 29.24 | 28.81 | 28.93 | -0.789% | 11,765 | +18.977% | |
| 2026-04-14 | 29.25 | 29.30 | 28.90 | 29.16 | -0.681% | 18,102 | +18.038% | |
| 2026-04-13 | 28.97 | 29.48 | 28.97 | 29.36 | -0.441% | 16,242 | +17.234% | Div $0.090 |
| 2026-04-10 | 29.94 | 30.01 | 29.15 | 29.49 | -1.239% | 17,523 | +16.718% | |
| 2026-04-09 | 29.03 | 29.98 | 29.03 | 29.86 | +2.260% | 33,205 | +15.271% | |
| 2026-04-08 | 29.23 | 29.54 | 28.78 | 29.20 | +2.205% | 51,418 | +17.877% | |
| 2026-04-07 | 28.55 | 29.00 | 28.46 | 28.57 | +0.035% | 27,326 | +20.476% | |
| 2026-04-06 | 28.00 | 28.75 | 27.90 | 28.56 | +2.000% | 31,460 | +20.518% | |
| 2026-04-02 | 28.02 | 28.12 | 27.79 | 28.00 | -0.071% | 40,337 | +22.929% | |
| 2026-04-01 | 28.04 | 28.37 | 27.87 | 28.02 | +0.394% | 20,359 | +22.841% | |
| 2026-03-31 | 27.96 | 28.37 | 27.61 | 27.91 | +0.396% | 30,962 | +23.325% | |
| 2026-03-30 | 27.75 | 28.11 | 27.60 | 27.80 | +0.542% | 37,048 | +23.813% | |
| 2026-03-27 | 27.79 | 28.01 | 27.52 | 27.65 | -1.285% | 10,613 | +24.485% | |
| 2026-03-26 | 27.97 | 28.18 | 27.90 | 28.01 | -0.920% | 12,509 | +22.885% | |
| 2026-03-25 | 28.51 | 28.51 | 27.99 | 28.27 | +0.177% | 28,665 | +21.755% | |
| 2026-03-24 | 28.04 | 28.56 | 27.93 | 28.22 | +0.534% | 37,240 | +21.970% | |
| 2026-03-23 | 27.83 | 28.11 | 27.58 | 28.07 | +3.047% | 75,269 | +22.622% | |
| 2026-03-20 | 27.74 | 27.98 | 26.93 | 27.24 | -1.696% | 99,932 | +26.358% | |
| 2026-03-19 | 27.00 | 27.87 | 27.00 | 27.71 | +1.409% | 41,917 | +24.215% | |
| 2026-03-18 | 28.40 | 28.53 | 27.28 | 27.32 | -4.291% | 37,045 | +25.965% | |
| 2026-03-17 | 28.88 | 29.09 | 28.44 | 28.55 | -0.592% | 27,439 | +20.560% | |
| 2026-03-16 | 28.63 | 29.29 | 28.63 | 28.72 | +0.666% | 59,047 | +19.847% | |
| 2026-03-13 | 28.93 | 29.13 | 28.52 | 28.53 | -1.143% | 50,587 | +20.645% | |
| 2026-03-12 | 28.70 | 29.25 | 28.48 | 28.86 | -1.283% | 44,874 | +19.265% | |
| 2026-03-11 | 29.38 | 29.70 | 28.86 | 29.23 | -0.999% | 39,222 | +17.736% | |
| 2026-03-10 | 29.19 | 30.39 | 29.10 | 29.53 | +0.854% | 70,045 | +16.559% | |
| 2026-03-09 | 29.00 | 29.43 | 28.25 | 29.28 | 0.000% | 59,422 | +17.555% | |
| 2026-03-06 | 29.13 | 29.59 | 28.90 | 29.28 | -1.248% | 85,560 | +17.555% | |
| 2026-03-05 | 30.00 | 30.09 | 29.41 | 29.65 | -2.113% | 56,984 | +16.088% | |
| 2026-03-04 | 30.14 | 30.67 | 30.00 | 30.29 | +0.598% | 79,184 | +13.635% | |
| 2026-03-03 | 29.92 | 30.38 | 29.71 | 30.11 | -0.758% | 68,134 | +14.314% | |
| 2026-03-02 | 29.72 | 31.11 | 29.72 | 30.34 | +0.397% | 41,715 | +13.448% | |
| 2026-02-27 | 30.61 | 30.62 | 30.00 | 30.22 | -2.264% | 43,825 | +13.898% | |
| 2026-02-26 | 31.14 | 31.50 | 30.85 | 30.92 | -0.226% | 30,679 | +11.320% | |
| 2026-02-25 | 30.63 | 31.25 | 30.40 | 30.99 | +2.176% | 47,393 | +11.068% | |
| 2026-02-24 | 30.70 | 30.80 | 30.33 | 30.33 | -0.655% | 29,302 | +13.485% | |
| 2026-02-23 | 31.97 | 31.98 | 30.53 | 30.53 | -4.144% | 52,861 | +12.742% | |
| 2026-02-20 | 31.09 | 32.01 | 30.92 | 31.85 | +2.149% | 41,311 | +8.069% | |
| 2026-02-19 | 31.31 | 31.49 | 30.95 | 31.18 | -0.953% | 31,645 | +10.391% | |
| 2026-02-18 | 31.96 | 32.50 | 31.36 | 31.48 | -1.656% | 43,925 | +9.339% | |
| 2026-02-17 | 31.75 | 32.72 | 31.65 | 32.01 | +0.629% | 81,245 | +7.529% | |
| 2026-02-13 | 31.64 | 32.23 | 31.39 | 31.81 | +0.792% | 83,436 | +8.205% | |
| 2026-02-12 | 32.05 | 32.52 | 31.41 | 31.56 | -1.221% | 59,055 | +9.062% | |
| 2026-02-11 | 32.63 | 33.20 | 31.75 | 31.95 | -1.632% | 42,085 | +7.731% | |
| 2026-02-10 | 33.07 | 34.34 | 32.34 | 32.48 | -1.217% | 75,647 | +5.973% | |
| 2026-02-09 | 33.47 | 34.22 | 32.75 | 32.88 | -1.291% | 81,366 | +4.684% | |
| 2026-02-06 | 32.36 | 33.59 | 32.36 | 33.31 | +3.287% | 85,620 | +3.332% | |
| 2026-02-05 | 32.06 | 32.93 | 31.75 | 32.25 | +2.316% | 151,532 | +6.729% | |
| 2026-02-04 | 31.23 | 31.89 | 31.23 | 31.52 | +1.595% | 66,268 | +9.201% | |
| 2026-02-03 | 30.75 | 31.40 | 30.53 | 31.02 | +1.455% | 102,975 | +10.943% | |
| 2026-02-02 | 29.27 | 30.60 | 29.27 | 30.58 | +5.050% | 59,868 | +12.557% | |
| 2026-01-30 | 28.94 | 29.20 | 28.83 | 29.11 | +0.553% | 41,731 | +18.241% | |
| 2026-01-29 | 28.82 | 29.08 | 28.69 | 28.95 | +1.153% | 41,001 | +18.895% | |
| 2026-01-28 | 29.05 | 29.13 | 28.45 | 28.62 | -1.003% | 23,731 | +20.266% | |
| 2026-01-27 | 29.00 | 29.25 | 28.75 | 28.91 | +0.277% | 58,140 | +19.059% | |
| 2026-01-26 | 28.76 | 29.43 | 28.49 | 28.83 | +0.593% | 35,085 | +19.390% | |
| 2026-01-23 | 29.26 | 29.51 | 28.39 | 28.66 | -2.284% | 38,578 | +20.098% | |
| 2026-01-22 | 29.74 | 29.95 | 29.32 | 29.33 | -0.306% | 28,290 | +17.354% | |
| 2026-01-21 | 27.99 | 29.92 | 27.99 | 29.42 | +5.410% | 55,405 | +16.995% | |
| 2026-01-20 | 27.80 | 28.50 | 27.80 | 27.91 | -0.107% | 89,985 | +23.325% | |
| 2026-01-16 | 28.00 | 28.21 | 27.85 | 27.94 | -0.675% | 33,751 | +23.193% | |
| 2026-01-15 | 27.05 | 28.15 | 26.85 | 28.13 | +4.147% | 65,369 | +22.360% | Div $0.090 |
| 2026-01-14 | 26.91 | 27.09 | 26.71 | 27.01 | +0.372% | 21,835 | +27.434% | |
| 2026-01-13 | 27.00 | 27.43 | 26.80 | 26.91 | +0.186% | 22,436 | +27.908% | |
| 2026-01-12 | 26.75 | 28.02 | 26.75 | 26.86 | -0.666% | 37,652 | +28.146% | |
| 2026-01-09 | 26.71 | 27.39 | 26.33 | 27.04 | +1.084% | 54,722 | +27.293% | |
| 2026-01-08 | 25.51 | 27.16 | 25.45 | 26.75 | +4.984% | 138,364 | +28.673% | |
| 2026-01-07 | 25.65 | 25.73 | 25.25 | 25.48 | -0.215% | 29,441 | +35.086% | |
| 2026-01-06 | 24.74 | 25.68 | 24.66 | 25.54 | +2.922% | 65,139 | +34.795% | |
| 2026-01-05 | 24.68 | 24.81 | 24.32 | 24.81 | +1.183% | 62,014 | +38.734% | |
| 2026-01-02 | 24.91 | 24.96 | 24.45 | 24.52 | -1.723% | 29,385 | +40.375% | |
| 2025-12-31 | 25.05 | 25.05 | 24.83 | 24.95 | -0.240% | 19,901 | +37.956% | |
| 2025-12-30 | 25.12 | 25.30 | 24.97 | 25.01 | -0.239% | 25,037 | +37.625% | |
| 2025-12-29 | 25.93 | 25.93 | 25.03 | 25.07 | -3.130% | 17,343 | +37.296% | |
| 2025-12-26 | 26.15 | 26.46 | 25.61 | 25.88 | -0.653% | 34,022 | +32.998% | |
| 2025-12-24 | 25.81 | 26.31 | 25.81 | 26.05 | +0.774% | 15,803 | +32.131% | |
| 2025-12-23 | 26.01 | 26.30 | 25.81 | 25.85 | -0.806% | 24,174 | +33.153% | |
| 2025-12-22 | 26.86 | 27.43 | 26.06 | 26.06 | -3.015% | 63,636 | +32.080% | |
| 2025-12-19 | 26.28 | 27.46 | 26.13 | 26.87 | +1.819% | 162,144 | +28.098% | |
| 2025-12-18 | 26.24 | 26.56 | 25.90 | 26.39 | +1.696% | 67,083 | +30.428% | |
| 2025-12-17 | 24.45 | 26.24 | 24.31 | 25.95 | +6.527% | 146,299 | +32.640% | |
| 2025-12-16 | 23.93 | 24.45 | 23.82 | 24.36 | +1.797% | 397,047 | +41.297% | |
| 2025-12-15 | 23.90 | 24.17 | 23.71 | 23.93 | +0.546% | 108,368 | +43.836% | |
| 2025-12-12 | 23.90 | 23.90 | 23.76 | 23.80 | 0.000% | 44,218 | +44.622% | |
| 2025-12-11 | 23.84 | 23.90 | 23.76 | 23.80 | +0.168% | 61,835 | +44.622% | |
| 2025-12-10 | 23.84 | 23.84 | 23.68 | 23.76 | 0.000% | 80,598 | +44.865% | |
| 2025-12-09 | 23.88 | 23.98 | 23.75 | 23.76 | +0.042% | 24,186 | +44.865% | |
| 2025-12-08 | 23.86 | 23.86 | 23.73 | 23.75 | +0.042% | 40,780 | +44.926% | |
| 2025-12-05 | 23.80 | 23.80 | 23.70 | 23.74 | -0.168% | 20,476 | +44.987% | |
| 2025-12-04 | 23.86 | 23.94 | 23.76 | 23.78 | +0.126% | 30,824 | +44.743% | |
| 2025-12-03 | 23.84 | 23.85 | 23.72 | 23.75 | 0.000% | 43,808 | +44.926% | |
| 2025-12-02 | 23.75 | 23.75 | 23.70 | 23.75 | 0.000% | 16,560 | +44.926% | |
| 2025-12-01 | 23.76 | 23.99 | 23.71 | 23.75 | -0.669% | 35,156 | +44.926% | |
| 2025-11-28 | 23.98 | 24.00 | 23.86 | 23.91 | +0.126% | 6,662 | +43.957% | |
| 2025-11-26 | 24.09 | 24.10 | 23.87 | 23.88 | -0.459% | 17,792 | +44.137% | |
| 2025-11-25 | 24.00 | 24.22 | 23.83 | 23.99 | +0.125% | 65,744 | +43.476% | |
| 2025-11-24 | 23.98 | 24.00 | 23.82 | 23.96 | +0.209% | 37,856 | +43.656% | |
| 2025-11-21 | 23.53 | 23.96 | 23.53 | 23.91 | +1.918% | 25,196 | +43.957% | |
| 2025-11-20 | 23.06 | 23.53 | 22.96 | 23.46 | +2.625% | 32,063 | +46.718% | |
| 2025-11-19 | 22.91 | 23.06 | 22.59 | 22.86 | -0.305% | 14,981 | +50.569% | |
| 2025-11-18 | 23.00 | 23.04 | 22.70 | 22.93 | +0.681% | 25,320 | +50.109% | |
| 2025-11-17 | 22.60 | 23.59 | 22.60 | 22.77 | +0.154% | 23,616 | +51.131% | |
| 2025-11-14 | 22.70 | 22.88 | 22.45 | 22.74 | +0.132% | 30,752 | +51.363% | |
| 2025-11-13 | 22.65 | 22.84 | 22.65 | 22.71 | +0.665% | 19,082 | +51.563% | |
| 2025-11-12 | 22.77 | 22.88 | 22.54 | 22.56 | -0.617% | 17,467 | +52.571% | |
| 2025-11-11 | 22.42 | 22.83 | 22.42 | 22.70 | +1.294% | 20,549 | +51.630% | |
| 2025-11-10 | 22.61 | 22.70 | 22.10 | 22.41 | -1.840% | 31,046 | +53.592% | |
| 2025-11-07 | 23.06 | 23.11 | 22.83 | 22.83 | -1.040% | 12,462 | +50.767% | |
| 2025-11-06 | 23.50 | 23.62 | 23.06 | 23.07 | -1.452% | 11,935 | +49.198% | |
| 2025-11-05 | 23.35 | 23.85 | 23.28 | 23.41 | +0.214% | 21,307 | +47.031% | |
| 2025-11-04 | 23.02 | 23.46 | 23.02 | 23.36 | +0.043% | 14,133 | +47.346% | |
| 2025-11-03 | 23.04 | 23.35 | 22.90 | 23.35 | +0.647% | 35,211 | +47.409% | |
| 2025-10-31 | 23.36 | 23.40 | 23.15 | 23.20 | -0.812% | 8,455 | +48.362% | |
| 2025-10-30 | 23.39 | 23.87 | 23.30 | 23.39 | -0.595% | 27,471 | +47.157% | |
| 2025-10-29 | 23.97 | 23.97 | 23.34 | 23.53 | -1.589% | 18,538 | +46.281% | |
| 2025-10-28 | 23.76 | 23.91 | 23.20 | 23.91 | +0.504% | 16,286 | +43.957% | |
| 2025-10-27 | 24.02 | 24.07 | 23.79 | 23.79 | -0.792% | 18,679 | +44.683% | |
| 2025-10-24 | 23.95 | 23.98 | 23.70 | 23.98 | +1.589% | 8,852 | +43.536% | |
| 2025-10-23 | 23.82 | 23.82 | 23.55 | 23.61 | -0.736% | 13,597 | +45.817% | |
| 2025-10-22 | 23.27 | 23.79 | 23.27 | 23.78 | +1.798% | 15,841 | +44.743% | |
| 2025-10-21 | 23.13 | 23.38 | 23.13 | 23.36 | +1.060% | 9,785 | +47.346% | |
| 2025-10-20 | 22.91 | 23.43 | 22.90 | 23.11 | +0.631% | 13,521 | +48.908% | |
| 2025-10-17 | 22.79 | 22.97 | 22.44 | 22.97 | +0.569% | 28,205 | +49.848% | |
| 2025-10-16 | 23.62 | 23.62 | 22.61 | 22.84 | -3.751% | 26,740 | +50.701% | |
| 2025-10-15 | 23.65 | 23.93 | 23.53 | 23.73 | +0.211% | 11,938 | +45.048% | |
| 2025-10-14 | 23.20 | 23.70 | 23.20 | 23.68 | +1.849% | 11,711 | +45.355% | |
| 2025-10-13 | 23.34 | 23.57 | 23.06 | 23.25 | -0.386% | 32,021 | +48.043% | |
| 2025-10-10 | 23.94 | 23.94 | 23.34 | 23.34 | -2.425% | 21,576 | +47.472% | Div $0.080 |
| 2025-10-09 | 23.92 | 24.07 | 23.77 | 23.92 | +0.084% | 13,674 | +43.896% | |
| 2025-10-08 | 24.14 | 24.29 | 23.90 | 23.90 | -1.443% | 41,609 | +44.017% | |
| 2025-10-07 | 24.02 | 24.66 | 24.02 | 24.25 | +1.126% | 46,358 | +41.938% | |
| 2025-10-06 | 23.96 | 24.00 | 23.87 | 23.98 | +0.083% | 36,366 | +43.536% | |
| 2025-10-03 | 23.72 | 24.00 | 23.72 | 23.96 | +1.012% | 11,905 | +43.656% | |
| 2025-10-02 | 23.82 | 23.85 | 23.67 | 23.72 | -1.167% | 13,868 | +45.110% | |
| 2025-10-01 | 23.88 | 24.00 | 23.65 | 24.00 | +0.209% | 19,673 | +43.417% | |
| 2025-09-30 | 24.04 | 24.34 | 23.87 | 23.95 | -0.622% | 32,791 | +43.716% | |
| 2025-09-29 | 24.44 | 24.44 | 24.03 | 24.10 | -0.823% | 26,560 | +42.822% | |
| 2025-09-26 | 24.41 | 24.41 | 24.23 | 24.30 | 0.000% | 22,014 | +41.646% | |
| 2025-09-25 | 24.27 | 24.40 | 24.10 | 24.30 | 0.000% | 19,834 | +41.646% | |
| 2025-09-24 | 24.57 | 24.99 | 24.29 | 24.30 | -1.420% | 26,539 | +41.646% | |
| 2025-09-23 | 24.52 | 25.13 | 24.37 | 24.65 | +0.901% | 57,847 | +39.635% | |
| 2025-09-22 | 24.50 | 24.55 | 24.27 | 24.43 | +0.123% | 42,865 | +40.892% | |
| 2025-09-19 | 24.40 | 24.65 | 24.27 | 24.40 | -0.041% | 85,793 | +41.066% | |
| 2025-09-18 | 24.40 | 24.63 | 24.32 | 24.41 | +0.453% | 33,646 | +41.008% | |
| 2025-09-17 | 24.60 | 24.95 | 24.30 | 24.30 | -1.460% | 30,789 | +41.646% | |
| 2025-09-16 | 25.21 | 25.21 | 24.65 | 24.66 | -1.792% | 36,285 | +39.578% | |
| 2025-09-15 | 25.10 | 25.80 | 25.10 | 25.11 | +0.040% | 32,362 | +37.077% | |
| 2025-09-12 | 25.17 | 25.17 | 25.02 | 25.10 | +0.100% | 27,287 | +37.131% | |
| 2025-09-11 | 25.19 | 25.24 | 24.80 | 25.07 | -0.693% | 43,797 | +37.268% | |
| 2025-09-10 | 25.26 | 25.28 | 24.87 | 25.25 | -0.198% | 17,645 | +36.317% | |
| 2025-09-09 | 25.62 | 25.76 | 25.10 | 25.30 | -0.784% | 32,327 | +36.047% | |
| 2025-09-08 | 24.80 | 25.97 | 24.80 | 25.50 | +3.072% | 53,946 | +34.980% | |
| 2025-09-05 | 24.28 | 25.63 | 24.28 | 24.74 | +1.811% | 92,900 | +39.127% | |
| 2025-09-04 | 24.51 | 24.51 | 24.29 | 24.30 | -0.410% | 44,310 | +41.646% | |
| 2025-09-03 | 24.50 | 24.50 | 24.32 | 24.40 | -0.408% | 23,698 | +41.066% | |
| 2025-09-02 | 24.64 | 24.72 | 24.46 | 24.50 | -0.407% | 30,489 | +40.490% | |
| 2025-08-29 | 24.68 | 25.08 | 24.40 | 24.60 | +0.204% | 26,758 | +39.919% | |
| 2025-08-28 | 24.55 | 24.55 | 24.43 | 24.55 | +0.204% | 19,215 | +40.204% | |
| 2025-08-27 | 24.77 | 24.82 | 24.49 | 24.50 | -0.609% | 35,336 | +40.490% | |
| 2025-08-26 | 24.70 | 24.79 | 24.64 | 24.65 | -0.122% | 35,961 | +39.635% | |
| 2025-08-25 | 24.74 | 24.76 | 24.55 | 24.68 | +0.735% | 39,664 | +39.465% | |
| 2025-08-22 | 24.30 | 24.67 | 24.30 | 24.50 | +0.823% | 52,288 | +40.490% | |
| 2025-08-21 | 24.34 | 24.48 | 24.25 | 24.30 | 0.000% | 11,147 | +41.646% | |
| 2025-08-20 | 24.50 | 24.52 | 24.29 | 24.30 | -0.735% | 14,832 | +41.646% | |
| 2025-08-19 | 24.45 | 24.60 | 24.45 | 24.48 | -0.407% | 16,112 | +40.605% | |
| 2025-08-18 | 25.02 | 25.02 | 24.45 | 24.58 | -0.887% | 28,500 | +40.033% | |
| 2025-08-15 | 25.20 | 25.20 | 24.55 | 24.80 | -0.561% | 20,058 | +38.790% | |
| 2025-08-14 | 25.14 | 25.35 | 24.79 | 24.94 | -0.637% | 17,790 | +38.011% | |
| 2025-08-13 | 25.48 | 25.94 | 25.00 | 25.10 | -0.080% | 45,037 | +37.131% | |
| 2025-08-12 | 24.86 | 25.90 | 24.79 | 25.12 | +1.372% | 48,864 | +37.022% | |
| 2025-08-11 | 24.56 | 25.33 | 24.50 | 24.78 | +3.379% | 26,900 | +38.902% | |
| 2025-08-08 | 24.08 | 24.09 | 23.89 | 23.97 | +1.054% | 6,233 | +43.596% | |
| 2025-08-07 | 23.91 | 24.00 | 23.72 | 23.72 | -0.210% | 7,519 | +45.110% | |
| 2025-08-06 | 23.57 | 24.00 | 23.57 | 23.77 | +1.020% | 18,611 | +44.804% | |
| 2025-08-05 | 23.68 | 24.00 | 23.25 | 23.53 | +0.944% | 10,964 | +46.281% | |
| 2025-08-04 | 24.00 | 24.00 | 23.31 | 23.31 | -0.809% | 11,105 | +47.662% | |
| 2025-08-01 | 23.48 | 23.75 | 23.30 | 23.50 | -0.424% | 7,006 | +46.468% | |
| 2025-07-31 | 23.50 | 23.79 | 23.26 | 23.60 | +0.426% | 15,377 | +45.847% | |
| 2025-07-30 | 23.57 | 23.81 | 23.45 | 23.50 | -0.297% | 11,921 | +46.468% | |
| 2025-07-29 | 23.82 | 23.89 | 23.52 | 23.57 | -0.758% | 8,176 | +46.033% | |
| 2025-07-28 | 23.76 | 23.82 | 23.69 | 23.75 | -0.252% | 8,012 | +44.926% | |
| 2025-07-25 | 23.81 | 24.10 | 23.77 | 23.81 | -0.251% | 4,092 | +44.561% | |
| 2025-07-24 | 24.00 | 24.00 | 23.87 | 23.87 | -0.542% | 9,126 | +44.198% | |
| 2025-07-23 | 24.17 | 24.17 | 23.87 | 24.00 | +0.503% | 4,873 | +43.417% | |
| 2025-07-22 | 23.91 | 24.07 | 23.88 | 23.88 | -0.251% | 12,863 | +44.137% | |
| 2025-07-21 | 24.00 | 24.23 | 23.94 | 23.94 | +0.084% | 49,611 | +43.776% | |
| 2025-07-18 | 23.99 | 24.03 | 23.75 | 23.92 | +0.209% | 12,157 | +43.896% | |
| 2025-07-17 | 23.90 | 24.00 | 23.81 | 23.87 | -0.042% | 6,497 | +44.198% | |
| 2025-07-16 | 23.85 | 24.00 | 23.51 | 23.88 | -0.042% | 16,670 | +44.137% | |
| 2025-07-15 | 24.07 | 24.38 | 23.72 | 23.89 | -1.036% | 13,905 | +44.077% | |
| 2025-07-14 | 24.00 | 24.14 | 23.97 | 24.14 | +0.458% | 12,246 | +42.585% | |
| 2025-07-11 | 24.39 | 24.39 | 23.79 | 24.03 | -0.620% | 8,374 | +43.238% | Div $0.080 |
| 2025-07-10 | 24.13 | 24.50 | 23.84 | 24.18 | +0.332% | 15,055 | +42.349% | |
| 2025-07-09 | 24.17 | 24.35 | 24.05 | 24.10 | -0.413% | 26,369 | +42.822% | |
| 2025-07-08 | 24.00 | 24.35 | 23.84 | 24.20 | +0.875% | 67,334 | +42.231% | |
| 2025-07-07 | 24.29 | 24.54 | 23.92 | 23.99 | -0.868% | 42,479 | +43.476% | |
| 2025-07-03 | 24.16 | 24.20 | 24.16 | 24.20 | +0.207% | 9,432 | +42.231% | |
| 2025-07-02 | 24.27 | 24.34 | 24.11 | 24.15 | +0.041% | 16,873 | +42.526% | |
| 2025-07-01 | 24.03 | 24.39 | 23.95 | 24.14 | +0.709% | 48,292 | +42.585% | |
| 2025-06-30 | 23.69 | 24.07 | 23.69 | 23.97 | +1.525% | 24,940 | +43.596% | |
| 2025-06-27 | 23.78 | 23.98 | 23.30 | 23.61 | -0.211% | 477,347 | +45.786% | |
| 2025-06-26 | 23.55 | 23.86 | 23.55 | 23.66 | +0.254% | 18,981 | +45.478% | |
| 2025-06-25 | 23.65 | 23.65 | 23.31 | 23.60 | 0.000% | 9,593 | +45.847% | |
| 2025-06-24 | 23.57 | 23.89 | 23.57 | 23.60 | +1.027% | 10,794 | +45.847% | |
| 2025-06-23 | 23.26 | 23.67 | 23.26 | 23.36 | +0.258% | 20,923 | +47.346% | |
| 2025-06-20 | 23.45 | 23.57 | 23.27 | 23.30 | -0.767% | 16,802 | +47.725% | |
| 2025-06-18 | 23.32 | 23.67 | 23.30 | 23.48 | +0.385% | 6,985 | +46.593% | |
| 2025-06-17 | 23.52 | 23.87 | 23.27 | 23.39 | -0.298% | 7,698 | +47.157% | |
| 2025-06-16 | 23.88 | 23.90 | 23.46 | 23.46 | -1.179% | 10,192 | +46.718% | |
| 2025-06-13 | 23.89 | 23.89 | 23.61 | 23.74 | -0.503% | 8,481 | +44.987% | |
| 2025-06-12 | 23.78 | 23.95 | 23.62 | 23.86 | +0.294% | 6,198 | +44.258% | |
| 2025-06-11 | 23.90 | 23.98 | 23.73 | 23.79 | +0.168% | 4,952 | +44.683% | |
| 2025-06-10 | 23.99 | 24.07 | 23.66 | 23.75 | -0.294% | 10,500 | +44.926% | |
| 2025-06-09 | 24.00 | 24.04 | 23.76 | 23.82 | -0.168% | 11,631 | +44.500% | |
| 2025-06-06 | 23.86 | 23.97 | 23.86 | 23.86 | 0.000% | 8,545 | +44.258% | |
| 2025-06-05 | 23.69 | 23.91 | 23.69 | 23.86 | +0.168% | 6,975 | +44.258% | |
| 2025-06-04 | 23.95 | 23.95 | 23.74 | 23.82 | -0.376% | 10,447 | +44.500% | |
| 2025-06-03 | 23.90 | 24.00 | 23.72 | 23.91 | +0.042% | 19,147 | +43.957% | |
| 2025-06-02 | 24.00 | 24.00 | 23.76 | 23.90 | -0.146% | 9,730 | +44.017% | |
| 2025-05-30 | 23.90 | 24.00 | 23.81 | 23.93 | -0.271% | 15,007 | +43.806% | |
| 2025-05-29 | 23.90 | 24.00 | 23.80 | 24.00 | +0.418% | 10,211 | +43.417% | |
| 2025-05-28 | 23.90 | 24.04 | 23.61 | 23.90 | -0.417% | 12,669 | +44.017% | |
| 2025-05-27 | 24.00 | 24.25 | 23.99 | 24.00 | +0.104% | 47,406 | +43.417% | |
| 2025-05-23 | 23.82 | 24.00 | 23.82 | 23.98 | +0.482% | 11,846 | +43.566% | |
| 2025-05-22 | 24.10 | 24.10 | 23.81 | 23.86 | -0.583% | 17,932 | +44.258% | |
| 2025-05-21 | 23.99 | 24.08 | 23.79 | 24.00 | +0.209% | 39,228 | +43.417% | |
| 2025-05-20 | 24.00 | 24.27 | 23.94 | 23.95 | -0.416% | 126,492 | +43.716% | |
| 2025-05-19 | 23.85 | 24.05 | 23.64 | 24.05 | +0.796% | 15,167 | +43.119% | |
| 2025-05-16 | 23.82 | 24.05 | 23.80 | 23.86 | +0.042% | 10,993 | +44.258% | |
| 2025-05-15 | 23.92 | 24.04 | 23.69 | 23.85 | +0.739% | 7,821 | +44.319% | |
| 2025-05-14 | 23.99 | 24.05 | 23.68 | 23.68 | -1.148% | 4,786 | +45.385% | |
| 2025-05-13 | 24.23 | 24.23 | 23.95 | 23.95 | -0.208% | 10,235 | +43.716% | |
| 2025-05-12 | 23.95 | 24.10 | 23.92 | 24.00 | +0.968% | 13,374 | +43.417% | |
| 2025-05-09 | 23.95 | 24.00 | 23.25 | 23.77 | +0.042% | 8,523 | +44.804% | |
| 2025-05-08 | 23.88 | 24.23 | 23.74 | 23.76 | +0.084% | 43,401 | +44.865% | |
| 2025-05-07 | 23.60 | 23.88 | 23.50 | 23.74 | +0.593% | 9,590 | +44.987% | |
| 2025-05-06 | 23.80 | 23.97 | 23.59 | 23.60 | -1.173% | 11,821 | +45.847% | |
| 2025-05-05 | 23.74 | 24.00 | 23.62 | 23.88 | +0.336% | 20,686 | +44.137% | |
| 2025-05-02 | 23.43 | 23.98 | 23.30 | 23.80 | +2.146% | 20,937 | +44.622% | |
| 2025-05-01 | 23.00 | 23.30 | 22.76 | 23.30 | +1.393% | 24,221 | +47.725% | |
| 2025-04-30 | 22.80 | 23.00 | 22.74 | 22.98 | -0.087% | 10,833 | +49.782% | |
| 2025-04-29 | 23.00 | 23.05 | 22.92 | 23.00 | 0.000% | 10,050 | +49.652% | |
| 2025-04-28 | 22.80 | 23.00 | 22.69 | 23.00 | 0.000% | 15,358 | +49.652% | |
| 2025-04-25 | 22.60 | 23.00 | 22.50 | 23.00 | +0.966% | 9,537 | +49.652% | |
| 2025-04-24 | 22.50 | 22.78 | 21.75 | 22.78 | +1.244% | 7,307 | +51.097% | |
| 2025-04-23 | 21.97 | 22.50 | 21.97 | 22.50 | +2.881% | 30,308 | +52.978% | |
| 2025-04-22 | 21.10 | 22.05 | 21.10 | 21.87 | +5.398% | 12,189 | +57.385% | |
| 2025-04-21 | 20.76 | 20.88 | 20.73 | 20.75 | -1.308% | 21,672 | +65.880% | |
| 2025-04-17 | 20.72 | 21.02 | 20.34 | 21.02 | +1.423% | 15,791 | +63.710% | |
| 2025-04-16 | 20.23 | 20.76 | 20.23 | 20.73 | +1.917% | 11,908 | +66.040% | |
| 2025-04-15 | 20.68 | 20.68 | 20.00 | 20.34 | +0.246% | 38,733 | +69.223% | |
| 2025-04-14 | 20.18 | 20.36 | 20.15 | 20.29 | 0.000% | 5,316 | +69.640% | Div $0.070 |