CNOB
Center Bancorp Inc
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
30.77USD+1.417%(+0.43)357,161
CNOB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.69 | 31.00 | 30.52 | 30.78 | +1.450% | 357,161 | 0.000% | |
| 2026-10-01 | 29.98 | 30.42 | 29.35 | 30.34 | +0.965% | 486,460 | +1.450% | |
| 2026-09-30 | 30.20 | 30.39 | 29.84 | 30.05 | -0.530% | 373,381 | +2.429% | |
| 2026-09-29 | 30.61 | 30.79 | 30.05 | 30.21 | -1.275% | 292,937 | +1.887% | |
| 2026-09-28 | 30.89 | 30.96 | 30.57 | 30.60 | -1.481% | 287,565 | +0.588% | |
| 2026-09-25 | 31.03 | 31.27 | 30.93 | 31.06 | +0.550% | 346,436 | -0.901% | |
| 2026-09-24 | 30.63 | 30.91 | 30.34 | 30.89 | +1.279% | 377,569 | -0.356% | |
| 2026-09-23 | 31.06 | 31.18 | 30.47 | 30.50 | -2.244% | 354,336 | +0.918% | |
| 2026-09-22 | 31.86 | 31.86 | 31.16 | 31.20 | -1.015% | 332,859 | -1.346% | |
| 2026-09-21 | 31.60 | 31.88 | 31.50 | 31.52 | -0.222% | 361,443 | -2.348% | |
| 2026-09-18 | 31.37 | 31.76 | 31.16 | 31.59 | 0.000% | 1,163,057 | -2.564% | |
| 2026-09-17 | 31.94 | 31.96 | 31.52 | 31.59 | +0.159% | 313,291 | -2.564% | |
| 2026-09-16 | 31.93 | 31.93 | 30.88 | 31.54 | -1.098% | 514,677 | -2.410% | |
| 2026-09-15 | 31.84 | 32.07 | 31.68 | 31.89 | +0.094% | 491,129 | -3.481% | |
| 2026-09-14 | 31.75 | 32.06 | 31.54 | 31.86 | +0.189% | 394,617 | -3.390% | |
| 2026-09-11 | 31.99 | 32.13 | 31.50 | 31.80 | +0.665% | 307,168 | -3.208% | |
| 2026-09-10 | 31.45 | 31.67 | 31.16 | 31.59 | 0.000% | 417,070 | -2.564% | |
| 2026-09-09 | 31.62 | 31.84 | 31.39 | 31.59 | -0.847% | 217,734 | -2.564% | |
| 2026-09-08 | 32.30 | 32.30 | 31.77 | 31.86 | -1.393% | 217,055 | -3.390% | |
| 2026-09-04 | 31.86 | 32.39 | 31.86 | 32.31 | +0.780% | 239,217 | -4.735% | |
| 2026-09-03 | 31.79 | 32.25 | 31.79 | 32.06 | +1.040% | 292,632 | -3.993% | |
| 2026-09-02 | 31.00 | 31.89 | 30.99 | 31.73 | +2.886% | 388,840 | -2.994% | |
| 2026-09-01 | 31.44 | 31.53 | 30.76 | 30.84 | -1.908% | 337,861 | -0.195% | |
| 2026-08-31 | 31.73 | 31.75 | 31.31 | 31.44 | -0.914% | 352,417 | -2.099% | |
| 2026-08-28 | 32.00 | 32.15 | 31.70 | 31.73 | -0.626% | 435,821 | -2.994% | |
| 2026-08-27 | 31.83 | 31.98 | 31.46 | 31.93 | -0.125% | 270,491 | -3.602% | |
| 2026-08-26 | 32.09 | 32.23 | 31.85 | 31.97 | -0.156% | 265,572 | -3.722% | |
| 2026-08-25 | 32.27 | 32.27 | 31.93 | 32.02 | -0.528% | 218,381 | -3.873% | |
| 2026-08-24 | 32.27 | 32.69 | 31.96 | 32.19 | -0.248% | 224,428 | -4.380% | |
| 2026-08-21 | 32.45 | 32.61 | 31.91 | 32.27 | +0.062% | 497,309 | -4.617% | |
| 2026-08-20 | 31.88 | 32.33 | 31.80 | 32.25 | +0.655% | 269,179 | -4.558% | |
| 2026-08-19 | 32.87 | 32.87 | 31.93 | 32.04 | -2.347% | 345,171 | -3.933% | |
| 2026-08-18 | 32.75 | 32.89 | 32.55 | 32.81 | +0.092% | 280,017 | -6.187% | |
| 2026-08-17 | 32.72 | 33.31 | 32.70 | 32.78 | -0.742% | 338,913 | -6.101% | |
| 2026-08-14 | 33.06 | 33.30 | 32.86 | 33.02 | -0.975% | 222,723 | -6.798% | Div $0.195 |
| 2026-08-13 | 33.52 | 33.70 | 33.19 | 33.35 | +0.271% | 412,356 | -7.706% | |
| 2026-08-12 | 33.05 | 33.39 | 32.99 | 33.26 | +1.125% | 407,819 | -7.456% | |
| 2026-08-11 | 32.66 | 33.01 | 32.66 | 32.89 | +0.952% | 252,836 | -6.415% | |
| 2026-08-10 | 32.58 | 32.92 | 32.48 | 32.58 | -0.731% | 325,875 | -5.525% | |
| 2026-08-07 | 33.08 | 33.08 | 32.73 | 32.82 | -0.816% | 271,416 | -6.216% | |
| 2026-08-06 | 33.53 | 33.59 | 33.06 | 33.09 | -0.987% | 425,624 | -6.981% | |
| 2026-08-05 | 33.72 | 33.72 | 33.29 | 33.42 | -0.684% | 307,875 | -7.899% | |
| 2026-08-04 | 33.62 | 34.01 | 33.40 | 33.65 | +0.538% | 399,322 | -8.529% | |
| 2026-08-03 | 33.58 | 33.66 | 33.13 | 33.47 | +1.609% | 664,208 | -8.037% | |
| 2026-07-31 | 33.01 | 33.29 | 32.47 | 32.94 | -0.030% | 432,078 | -6.557% | |
| 2026-07-30 | 32.94 | 33.27 | 32.80 | 32.95 | +0.488% | 395,973 | -6.586% | |
| 2026-07-29 | 32.83 | 33.27 | 32.71 | 32.79 | -0.937% | 703,192 | -6.130% | |
| 2026-07-28 | 32.88 | 33.47 | 32.77 | 33.10 | +0.853% | 585,292 | -7.009% | |
| 2026-07-27 | 32.76 | 32.90 | 32.31 | 32.82 | +1.422% | 587,939 | -6.216% | |
| 2026-07-24 | 31.48 | 32.39 | 31.16 | 32.36 | +3.057% | 498,669 | -4.883% | |
| 2026-07-23 | 30.68 | 31.98 | 30.65 | 31.40 | -4.848% | 735,788 | -1.975% | |
| 2026-07-22 | 33.29 | 33.31 | 32.66 | 33.00 | -1.227% | 404,622 | -6.727% | |
| 2026-07-21 | 33.48 | 33.61 | 32.84 | 33.41 | -0.149% | 408,523 | -7.872% | |
| 2026-07-20 | 33.40 | 33.51 | 33.04 | 33.46 | +0.090% | 577,155 | -8.010% | |
| 2026-07-17 | 33.81 | 33.81 | 33.16 | 33.43 | -1.994% | 400,455 | -7.927% | |
| 2026-07-16 | 33.03 | 34.14 | 33.03 | 34.11 | +3.301% | 491,349 | -9.763% | |
| 2026-07-15 | 32.53 | 33.10 | 32.49 | 33.02 | +1.882% | 484,963 | -6.784% | |
| 2026-07-14 | 32.39 | 32.61 | 32.22 | 32.41 | +0.434% | 264,924 | -5.029% | |
| 2026-07-13 | 32.42 | 32.48 | 32.14 | 32.27 | -0.340% | 319,849 | -4.617% | |
| 2026-07-10 | 31.97 | 32.44 | 31.96 | 32.38 | +0.998% | 414,317 | -4.941% | |
| 2026-07-09 | 31.70 | 32.21 | 31.63 | 32.06 | +2.102% | 507,186 | -3.993% | |
| 2026-07-08 | 32.06 | 32.07 | 31.28 | 31.40 | -2.484% | 560,247 | -1.975% | |
| 2026-07-07 | 32.78 | 33.00 | 32.16 | 32.20 | -1.589% | 376,769 | -4.410% | |
| 2026-07-06 | 32.54 | 32.98 | 32.37 | 32.72 | +0.615% | 346,006 | -5.929% | |
| 2026-07-02 | 33.66 | 33.90 | 31.20 | 32.52 | -2.809% | 621,648 | -5.351% | |
| 2026-07-01 | 33.32 | 33.97 | 33.17 | 33.46 | +0.060% | 655,858 | -8.010% | |
| 2026-06-30 | 33.16 | 33.50 | 32.94 | 33.44 | +0.844% | 460,232 | -7.955% | |
| 2026-06-29 | 33.29 | 33.29 | 32.90 | 33.16 | -0.211% | 523,354 | -7.177% | |
| 2026-06-26 | 33.49 | 33.56 | 32.78 | 33.23 | -0.180% | 1,948,251 | -7.373% | |
| 2026-06-25 | 33.29 | 33.66 | 33.16 | 33.29 | -0.240% | 410,714 | -7.540% | |
| 2026-06-24 | 33.11 | 33.48 | 33.11 | 33.37 | +0.877% | 418,257 | -7.761% | |
| 2026-06-23 | 32.70 | 33.14 | 32.03 | 33.08 | +1.162% | 371,995 | -6.953% | |
| 2026-06-22 | 32.50 | 32.95 | 32.50 | 32.70 | +0.770% | 379,269 | -5.872% | |
| 2026-06-18 | 32.67 | 32.74 | 32.29 | 32.45 | +0.776% | 402,359 | -5.146% | |
| 2026-06-17 | 32.44 | 33.12 | 31.52 | 32.20 | -1.045% | 485,003 | -4.410% | |
| 2026-06-16 | 32.72 | 32.97 | 32.36 | 32.54 | +0.308% | 481,708 | -5.409% | |
| 2026-06-15 | 32.95 | 33.12 | 32.39 | 32.44 | -0.992% | 967,668 | -5.117% | |
| 2026-06-12 | 32.41 | 32.87 | 32.27 | 32.77 | +1.534% | 461,159 | -6.058% | |
| 2026-06-11 | 32.17 | 32.38 | 31.71 | 32.27 | +1.002% | 407,423 | -4.617% | |
| 2026-06-10 | 31.89 | 32.38 | 31.60 | 31.95 | +0.789% | 460,658 | -3.662% | |
| 2026-06-09 | 31.34 | 32.00 | 31.09 | 31.70 | +1.766% | 403,061 | -2.902% | |
| 2026-06-08 | 30.83 | 31.33 | 30.83 | 31.15 | +1.598% | 435,948 | -1.188% | |
| 2026-06-05 | 30.60 | 30.92 | 30.54 | 30.66 | +0.196% | 312,296 | +0.391% | |
| 2026-06-04 | 29.76 | 30.69 | 29.71 | 30.60 | +4.330% | 300,426 | +0.588% | |
| 2026-06-03 | 30.22 | 30.29 | 29.31 | 29.33 | -3.393% | 285,481 | +4.944% | |
| 2026-06-02 | 29.51 | 30.43 | 29.49 | 30.36 | +2.326% | 408,627 | +1.383% | |
| 2026-06-01 | 29.87 | 29.92 | 29.43 | 29.67 | -1.330% | 394,140 | +3.741% | |
| 2026-05-29 | 29.88 | 30.27 | 29.72 | 30.07 | +0.434% | 429,982 | +2.361% | |
| 2026-05-28 | 29.85 | 29.95 | 29.48 | 29.94 | +0.302% | 172,331 | +2.806% | |
| 2026-05-27 | 29.83 | 30.49 | 29.66 | 29.85 | -0.699% | 214,315 | +3.116% | |
| 2026-05-26 | 29.93 | 30.39 | 29.76 | 30.06 | +1.008% | 329,089 | +2.395% | |
| 2026-05-22 | 29.89 | 30.05 | 29.64 | 29.76 | -0.034% | 204,910 | +3.427% | |
| 2026-05-21 | 29.60 | 29.90 | 28.84 | 29.77 | -0.335% | 285,649 | +3.393% | |
| 2026-05-20 | 29.07 | 29.97 | 28.95 | 29.87 | +2.787% | 225,254 | +3.047% | |
| 2026-05-19 | 29.25 | 29.25 | 28.15 | 29.06 | -0.650% | 217,805 | +5.919% | |
| 2026-05-18 | 28.92 | 29.35 | 27.86 | 29.25 | +1.071% | 217,325 | +5.231% | |
| 2026-05-15 | 29.29 | 29.64 | 28.75 | 28.94 | -2.197% | 272,981 | +6.358% | Div $0.195 |
| 2026-05-14 | 29.44 | 29.78 | 29.43 | 29.59 | +1.093% | 279,947 | +4.022% | |
| 2026-05-13 | 29.23 | 29.55 | 29.11 | 29.27 | -0.645% | 324,694 | +5.159% | |
| 2026-05-12 | 29.79 | 29.79 | 28.87 | 29.46 | -0.908% | 272,102 | +4.481% | |
| 2026-05-11 | 30.10 | 30.25 | 29.54 | 29.73 | -1.065% | 396,253 | +3.532% | |
| 2026-05-08 | 29.89 | 30.15 | 29.61 | 30.05 | +0.468% | 304,790 | +2.429% | |
| 2026-05-07 | 30.17 | 30.43 | 29.86 | 29.91 | -0.829% | 341,353 | +2.909% | |
| 2026-05-06 | 30.29 | 30.65 | 30.02 | 30.16 | +0.266% | 278,233 | +2.056% | |
| 2026-05-05 | 29.65 | 30.15 | 29.60 | 30.08 | +2.139% | 461,755 | +2.327% | |
| 2026-05-04 | 29.24 | 29.94 | 29.11 | 29.45 | +0.272% | 414,881 | +4.516% | |
| 2026-05-01 | 29.22 | 29.57 | 28.93 | 29.37 | +0.513% | 281,243 | +4.801% | |
| 2026-04-30 | 28.83 | 29.57 | 28.71 | 29.22 | +0.620% | 319,091 | +5.339% | |
| 2026-04-29 | 29.56 | 29.86 | 28.79 | 29.04 | -2.419% | 399,202 | +5.992% | |
| 2026-04-28 | 29.69 | 30.15 | 29.06 | 29.76 | +0.101% | 387,854 | +3.427% | |
| 2026-04-27 | 28.61 | 30.04 | 28.61 | 29.73 | +4.243% | 606,621 | +3.532% | |
| 2026-04-24 | 29.14 | 29.50 | 28.24 | 28.52 | -1.417% | 442,992 | +7.924% | |
| 2026-04-23 | 28.17 | 29.26 | 28.01 | 28.93 | +3.285% | 500,030 | +6.395% | |
| 2026-04-22 | 28.16 | 28.29 | 27.89 | 28.01 | -0.214% | 255,013 | +9.889% | |
| 2026-04-21 | 28.89 | 29.03 | 27.99 | 28.07 | -2.973% | 287,048 | +9.654% | |
| 2026-04-20 | 28.48 | 29.13 | 28.48 | 28.93 | +0.837% | 294,664 | +6.395% | |
| 2026-04-17 | 28.49 | 29.25 | 28.36 | 28.69 | +2.355% | 377,242 | +7.285% | |
| 2026-04-16 | 28.29 | 28.38 | 27.94 | 28.03 | -1.303% | 233,619 | +9.811% | |
| 2026-04-15 | 28.47 | 28.58 | 28.10 | 28.40 | -0.246% | 238,023 | +8.380% | |
| 2026-04-14 | 28.09 | 28.67 | 27.72 | 28.47 | +0.886% | 365,496 | +8.114% | |
| 2026-04-13 | 27.98 | 28.25 | 27.71 | 28.22 | +0.356% | 295,020 | +9.072% | |
| 2026-04-10 | 28.23 | 28.26 | 27.65 | 28.12 | -0.460% | 377,260 | +9.459% | |
| 2026-04-09 | 28.15 | 28.62 | 28.15 | 28.25 | -0.493% | 585,416 | +8.956% | |
| 2026-04-08 | 28.19 | 28.59 | 28.09 | 28.39 | +3.424% | 421,931 | +8.418% | |
| 2026-04-07 | 27.15 | 27.51 | 26.73 | 27.45 | +0.476% | 358,579 | +12.131% | |
| 2026-04-06 | 26.88 | 27.43 | 26.88 | 27.32 | +1.073% | 314,232 | +12.665% | |
| 2026-04-02 | 26.45 | 27.06 | 26.28 | 27.03 | +0.371% | 394,437 | +13.873% | |
| 2026-04-01 | 26.90 | 27.41 | 26.81 | 26.93 | +0.598% | 274,955 | +14.296% | |
| 2026-03-31 | 26.70 | 27.06 | 26.43 | 26.77 | +1.710% | 465,459 | +14.979% | |
| 2026-03-30 | 26.36 | 26.45 | 26.08 | 26.32 | +1.114% | 276,229 | +16.945% | |
| 2026-03-27 | 26.26 | 26.44 | 25.99 | 26.03 | -1.737% | 309,402 | +18.248% | |
| 2026-03-26 | 26.02 | 26.53 | 26.02 | 26.49 | +0.837% | 270,255 | +16.195% | |
| 2026-03-25 | 26.74 | 26.76 | 26.01 | 26.27 | -0.304% | 247,798 | +17.168% | |
| 2026-03-24 | 26.40 | 26.93 | 26.35 | 26.35 | -1.385% | 330,244 | +16.812% | |
| 2026-03-23 | 26.64 | 27.16 | 26.29 | 26.72 | +2.967% | 491,672 | +15.195% | |
| 2026-03-20 | 26.38 | 26.38 | 25.66 | 25.95 | -0.992% | 795,463 | +18.613% | |
| 2026-03-19 | 25.38 | 26.31 | 25.35 | 26.21 | +2.583% | 419,097 | +17.436% | |
| 2026-03-18 | 25.67 | 25.98 | 25.50 | 25.55 | -1.579% | 553,201 | +20.470% | |
| 2026-03-17 | 26.27 | 26.45 | 25.58 | 25.96 | -0.077% | 840,116 | +18.567% | |
| 2026-03-16 | 25.77 | 26.19 | 25.63 | 25.98 | +1.763% | 280,117 | +18.476% | |
| 2026-03-13 | 25.63 | 25.84 | 25.14 | 25.53 | +0.393% | 245,886 | +20.564% | |
| 2026-03-12 | 24.85 | 25.48 | 24.74 | 25.43 | -0.196% | 209,015 | +21.038% | |
| 2026-03-11 | 25.60 | 25.73 | 25.13 | 25.48 | -1.049% | 295,324 | +20.801% | |
| 2026-03-10 | 25.57 | 26.37 | 25.36 | 25.75 | +0.156% | 235,455 | +19.534% | |
| 2026-03-09 | 25.13 | 25.82 | 24.59 | 25.71 | +0.273% | 283,946 | +19.720% | |
| 2026-03-06 | 25.21 | 25.71 | 24.78 | 25.64 | -1.498% | 344,365 | +20.047% | |
| 2026-03-05 | 26.25 | 26.45 | 25.87 | 26.03 | -2.180% | 288,713 | +18.248% | |
| 2026-03-04 | 26.87 | 26.96 | 26.39 | 26.61 | +0.151% | 181,700 | +15.671% | |
| 2026-03-03 | 26.07 | 26.77 | 25.80 | 26.57 | -0.969% | 250,421 | +15.845% | |
| 2026-03-02 | 26.23 | 27.13 | 25.80 | 26.83 | +1.131% | 394,269 | +14.722% | |
| 2026-02-27 | 27.20 | 27.28 | 26.21 | 26.53 | -4.465% | 479,206 | +16.020% | |
| 2026-02-26 | 27.62 | 28.23 | 27.05 | 27.77 | +0.543% | 345,812 | +10.839% | |
| 2026-02-25 | 27.09 | 27.66 | 26.84 | 27.62 | +2.906% | 258,885 | +11.441% | |
| 2026-02-24 | 26.79 | 26.97 | 26.50 | 26.84 | +0.037% | 243,553 | +14.680% | |
| 2026-02-23 | 27.94 | 28.21 | 26.55 | 26.83 | -4.041% | 362,256 | +14.722% | |
| 2026-02-20 | 27.49 | 28.09 | 27.24 | 27.96 | +1.673% | 280,220 | +10.086% | |
| 2026-02-19 | 27.43 | 27.66 | 27.18 | 27.50 | -0.758% | 301,126 | +11.927% | |
| 2026-02-18 | 27.88 | 28.48 | 27.63 | 27.71 | -0.752% | 278,146 | +11.079% | |
| 2026-02-17 | 27.83 | 28.16 | 27.52 | 27.92 | +0.613% | 213,944 | +10.244% | |
| 2026-02-13 | 27.27 | 27.91 | 26.96 | 27.75 | +0.872% | 256,700 | +10.919% | Div $0.180 |
| 2026-02-12 | 27.75 | 28.02 | 27.03 | 27.51 | +0.182% | 348,717 | +11.887% | |
| 2026-02-11 | 28.16 | 28.43 | 27.27 | 27.46 | -1.788% | 211,877 | +12.090% | |
| 2026-02-10 | 28.38 | 28.54 | 27.77 | 27.96 | -1.549% | 241,685 | +10.086% | |
| 2026-02-09 | 28.59 | 28.79 | 28.29 | 28.40 | -0.942% | 220,341 | +8.380% | |
| 2026-02-06 | 28.12 | 28.78 | 27.71 | 28.67 | +3.241% | 466,086 | +7.360% | |
| 2026-02-05 | 27.71 | 28.18 | 27.37 | 27.77 | -0.180% | 242,221 | +10.839% | |
| 2026-02-04 | 27.77 | 28.40 | 27.73 | 27.82 | +1.053% | 356,328 | +10.640% | |
| 2026-02-03 | 27.20 | 28.03 | 27.02 | 27.53 | +0.806% | 353,620 | +11.805% | |
| 2026-02-02 | 26.62 | 27.45 | 26.46 | 27.31 | +2.592% | 377,050 | +12.706% | |
| 2026-01-30 | 27.56 | 27.67 | 26.22 | 26.62 | -3.586% | 484,246 | +15.627% | |
| 2026-01-29 | 27.62 | 28.45 | 27.33 | 27.61 | -0.862% | 353,575 | +11.481% | |
| 2026-01-28 | 28.03 | 28.22 | 27.68 | 27.85 | -0.607% | 258,989 | +10.521% | |
| 2026-01-27 | 28.00 | 28.15 | 27.79 | 28.02 | +0.286% | 181,816 | +9.850% | |
| 2026-01-26 | 27.70 | 28.29 | 27.35 | 27.94 | 0.000% | 248,515 | +10.165% | |
| 2026-01-23 | 28.65 | 28.75 | 27.79 | 27.94 | -2.851% | 307,434 | +10.165% | |
| 2026-01-22 | 28.60 | 29.28 | 28.19 | 28.76 | +0.842% | 270,922 | +7.024% | |
| 2026-01-21 | 26.99 | 28.54 | 26.91 | 28.52 | +6.418% | 278,648 | +7.924% | |
| 2026-01-20 | 26.51 | 27.04 | 26.34 | 26.80 | -0.741% | 224,909 | +14.851% | |
| 2026-01-16 | 27.24 | 27.39 | 26.99 | 27.00 | -0.954% | 265,792 | +14.000% | |
| 2026-01-15 | 26.31 | 27.48 | 26.31 | 27.26 | +3.611% | 373,200 | +12.913% | |
| 2026-01-14 | 25.88 | 26.41 | 25.78 | 26.31 | +1.622% | 214,818 | +16.990% | |
| 2026-01-13 | 26.19 | 26.21 | 25.80 | 25.89 | -1.070% | 206,495 | +18.888% | |
| 2026-01-12 | 26.05 | 26.40 | 25.67 | 26.17 | -0.381% | 296,861 | +17.616% | |
| 2026-01-09 | 26.71 | 26.84 | 26.21 | 26.27 | -1.426% | 229,562 | +17.168% | |
| 2026-01-08 | 26.05 | 26.95 | 26.05 | 26.65 | +1.524% | 267,682 | +15.497% | |
| 2026-01-07 | 26.38 | 26.38 | 25.79 | 26.25 | -0.568% | 209,392 | +17.257% | |
| 2026-01-06 | 26.36 | 26.51 | 26.16 | 26.40 | -0.452% | 207,226 | +16.591% | |
| 2026-01-05 | 26.09 | 26.91 | 26.09 | 26.52 | +1.531% | 301,820 | +16.063% | |
| 2026-01-02 | 26.30 | 26.31 | 25.77 | 26.12 | -0.381% | 278,407 | +17.841% | |
| 2025-12-31 | 26.40 | 26.66 | 26.19 | 26.22 | -0.682% | 261,928 | +17.391% | |
| 2025-12-30 | 26.65 | 26.69 | 26.21 | 26.40 | -1.087% | 269,745 | +16.591% | |
| 2025-12-29 | 26.87 | 27.00 | 26.64 | 26.69 | -0.596% | 194,394 | +15.324% | |
| 2025-12-26 | 26.91 | 27.24 | 26.71 | 26.85 | -0.260% | 165,863 | +14.637% | |
| 2025-12-24 | 26.88 | 27.09 | 26.36 | 26.92 | +0.149% | 105,539 | +14.339% | |
| 2025-12-23 | 27.26 | 27.40 | 26.87 | 26.88 | -1.826% | 302,052 | +14.509% | |
| 2025-12-22 | 27.68 | 28.00 | 27.32 | 27.38 | -0.725% | 275,149 | +12.418% | |
| 2025-12-19 | 28.03 | 28.05 | 27.45 | 27.58 | -2.129% | 466,438 | +11.603% | |
| 2025-12-18 | 28.03 | 28.47 | 27.86 | 28.18 | +1.367% | 281,678 | +9.226% | |
| 2025-12-17 | 27.70 | 28.19 | 27.70 | 27.80 | +0.325% | 222,467 | +10.719% | |
| 2025-12-16 | 27.56 | 27.94 | 27.43 | 27.71 | +0.947% | 294,713 | +11.079% | |
| 2025-12-15 | 27.99 | 28.13 | 27.25 | 27.45 | -0.723% | 494,409 | +12.131% | |
| 2025-12-12 | 27.66 | 27.73 | 27.15 | 27.65 | +0.912% | 352,383 | +11.320% | |
| 2025-12-11 | 27.27 | 27.91 | 27.27 | 27.40 | +0.293% | 428,763 | +12.336% | |
| 2025-12-10 | 26.65 | 27.73 | 26.14 | 27.32 | +2.399% | 537,642 | +12.665% | |
| 2025-12-09 | 26.46 | 26.98 | 26.36 | 26.68 | +0.870% | 291,991 | +15.367% | |
| 2025-12-08 | 26.35 | 26.59 | 25.91 | 26.45 | +1.031% | 237,599 | +16.371% | |
| 2025-12-05 | 26.41 | 26.43 | 26.03 | 26.18 | -0.983% | 191,792 | +17.571% | |
| 2025-12-04 | 26.14 | 26.50 | 25.88 | 26.44 | +0.532% | 256,634 | +16.415% | |
| 2025-12-03 | 25.64 | 26.33 | 25.53 | 26.30 | +2.855% | 300,903 | +17.034% | |
| 2025-12-02 | 25.99 | 26.15 | 25.46 | 25.57 | -1.083% | 266,575 | +20.375% | |
| 2025-12-01 | 25.12 | 25.86 | 24.95 | 25.85 | +2.295% | 304,726 | +19.072% | |
| 2025-11-28 | 25.60 | 25.71 | 25.20 | 25.27 | -0.863% | 187,276 | +21.805% | |
| 2025-11-26 | 25.32 | 25.70 | 25.00 | 25.49 | +0.079% | 284,865 | +20.753% | |
| 2025-11-25 | 24.65 | 25.56 | 24.20 | 25.47 | +4.087% | 306,745 | +20.848% | |
| 2025-11-24 | 24.35 | 24.56 | 24.18 | 24.47 | +0.246% | 208,047 | +25.787% | |
| 2025-11-21 | 23.42 | 24.59 | 23.38 | 24.41 | +4.495% | 352,427 | +26.096% | |
| 2025-11-20 | 23.78 | 23.93 | 23.28 | 23.36 | -0.405% | 195,215 | +31.764% | |
| 2025-11-19 | 23.43 | 23.55 | 23.30 | 23.45 | +0.064% | 309,426 | +31.230% | |
| 2025-11-18 | 23.28 | 23.55 | 23.20 | 23.44 | +0.342% | 299,214 | +31.314% | |
| 2025-11-17 | 24.14 | 24.18 | 23.21 | 23.36 | -3.191% | 313,772 | +31.764% | |
| 2025-11-14 | 23.94 | 24.18 | 23.72 | 24.13 | -0.536% | 213,690 | +27.559% | Div $0.180 |
| 2025-11-13 | 24.23 | 24.55 | 23.93 | 24.26 | -0.451% | 281,332 | +26.876% | |
| 2025-11-12 | 24.62 | 24.89 | 24.31 | 24.37 | -0.975% | 193,289 | +26.303% | |
| 2025-11-11 | 24.66 | 24.82 | 24.44 | 24.61 | -0.284% | 210,614 | +25.071% | |
| 2025-11-10 | 24.46 | 24.79 | 24.23 | 24.68 | +1.397% | 187,445 | +24.716% | |
| 2025-11-07 | 24.55 | 24.60 | 24.27 | 24.34 | -0.855% | 282,017 | +26.459% | |
| 2025-11-06 | 24.70 | 24.91 | 24.37 | 24.55 | -0.688% | 184,142 | +25.377% | |
| 2025-11-05 | 24.45 | 24.79 | 24.08 | 24.72 | +2.573% | 259,901 | +24.515% | |
| 2025-11-04 | 23.92 | 24.27 | 23.75 | 24.10 | -0.454% | 328,659 | +27.718% | |
| 2025-11-03 | 24.06 | 24.21 | 23.76 | 24.21 | +0.623% | 376,769 | +27.138% | |
| 2025-10-31 | 23.81 | 24.19 | 23.58 | 24.06 | +0.627% | 274,030 | +27.930% | |
| 2025-10-30 | 24.42 | 24.54 | 23.61 | 23.91 | +0.168% | 407,581 | +28.733% | |
| 2025-10-29 | 24.05 | 24.40 | 23.46 | 23.87 | -1.486% | 267,287 | +28.948% | |
| 2025-10-28 | 24.36 | 24.66 | 23.96 | 24.23 | -0.329% | 224,056 | +27.033% | |
| 2025-10-27 | 24.67 | 25.01 | 24.27 | 24.31 | -1.259% | 236,599 | +26.615% | |
| 2025-10-24 | 24.41 | 24.75 | 24.36 | 24.62 | +2.243% | 112,710 | +25.020% | |
| 2025-10-23 | 24.26 | 24.27 | 23.90 | 24.08 | -0.824% | 148,258 | +27.824% | |
| 2025-10-22 | 24.49 | 24.66 | 24.14 | 24.28 | -0.817% | 161,672 | +26.771% | |
| 2025-10-21 | 24.15 | 24.51 | 23.96 | 24.48 | +0.907% | 216,423 | +25.735% | |
| 2025-10-20 | 23.64 | 24.79 | 23.41 | 24.26 | +3.410% | 332,222 | +26.876% | |
| 2025-10-17 | 23.54 | 23.77 | 23.40 | 23.46 | +0.730% | 289,280 | +31.202% | |
| 2025-10-16 | 25.15 | 25.27 | 23.25 | 23.29 | -7.799% | 411,918 | +32.160% | |
| 2025-10-15 | 25.83 | 25.83 | 25.08 | 25.26 | -1.674% | 202,196 | +21.853% | |
| 2025-10-14 | 24.44 | 25.80 | 24.42 | 25.69 | +4.177% | 248,022 | +19.813% | |
| 2025-10-13 | 24.79 | 24.79 | 24.39 | 24.66 | +1.066% | 156,270 | +24.818% | |
| 2025-10-10 | 25.36 | 25.78 | 24.38 | 24.40 | -3.136% | 256,009 | +26.148% | |
| 2025-10-09 | 25.38 | 25.52 | 25.05 | 25.19 | -0.749% | 171,728 | +22.191% | |
| 2025-10-08 | 25.73 | 26.02 | 25.37 | 25.38 | -0.549% | 183,652 | +21.277% | |
| 2025-10-07 | 26.28 | 26.50 | 25.40 | 25.52 | -2.892% | 335,692 | +20.611% | |
| 2025-10-06 | 25.69 | 26.36 | 25.57 | 26.28 | +3.261% | 358,522 | +17.123% | |
| 2025-10-03 | 24.74 | 25.52 | 24.46 | 25.45 | +3.413% | 256,839 | +20.943% | |
| 2025-10-02 | 24.45 | 24.65 | 24.25 | 24.61 | +0.326% | 198,089 | +25.071% | |
| 2025-10-01 | 24.59 | 24.69 | 24.20 | 24.53 | -1.129% | 332,207 | +25.479% | |
| 2025-09-30 | 25.00 | 25.27 | 24.62 | 24.81 | -1.077% | 463,505 | +24.063% | |
| 2025-09-29 | 25.26 | 25.42 | 24.93 | 25.08 | -0.713% | 345,321 | +22.727% | |
| 2025-09-26 | 25.23 | 25.57 | 25.15 | 25.26 | +0.477% | 252,467 | +21.853% | |
| 2025-09-25 | 25.10 | 25.24 | 24.90 | 25.14 | -0.079% | 225,755 | +22.434% | |
| 2025-09-24 | 25.21 | 25.35 | 24.94 | 25.16 | +0.359% | 203,359 | +22.337% | |
| 2025-09-23 | 25.65 | 26.06 | 25.04 | 25.07 | -1.955% | 267,718 | +22.776% | |
| 2025-09-22 | 25.69 | 25.81 | 25.25 | 25.57 | -0.891% | 346,395 | +20.375% | |
| 2025-09-19 | 26.18 | 26.23 | 25.76 | 25.80 | -1.677% | 955,880 | +19.302% | |
| 2025-09-18 | 25.25 | 26.29 | 25.18 | 26.24 | +4.583% | 336,712 | +17.302% | |
| 2025-09-17 | 25.20 | 25.89 | 25.04 | 25.09 | 0.000% | 391,492 | +22.678% | |
| 2025-09-16 | 25.01 | 25.21 | 24.73 | 25.09 | +0.120% | 367,669 | +22.678% | |
| 2025-09-15 | 25.12 | 25.49 | 25.03 | 25.06 | -0.159% | 367,998 | +22.825% | |
| 2025-09-12 | 25.16 | 25.27 | 24.95 | 25.10 | -0.436% | 195,063 | +22.629% | |
| 2025-09-11 | 24.90 | 25.32 | 24.82 | 25.21 | +1.245% | 231,841 | +22.094% | |
| 2025-09-10 | 25.25 | 25.47 | 24.84 | 24.90 | -1.190% | 219,535 | +23.614% | |
| 2025-09-09 | 25.70 | 25.84 | 25.14 | 25.20 | -1.946% | 327,504 | +22.143% | |
| 2025-09-08 | 25.59 | 25.73 | 25.39 | 25.70 | +0.469% | 278,169 | +19.767% | |
| 2025-09-05 | 25.71 | 26.00 | 25.19 | 25.58 | 0.000% | 325,828 | +20.328% | |
| 2025-09-04 | 25.31 | 25.59 | 25.13 | 25.58 | +1.791% | 164,190 | +20.328% | |
| 2025-09-03 | 25.26 | 25.75 | 24.75 | 25.13 | -1.063% | 251,562 | +22.483% | |
| 2025-09-02 | 25.37 | 25.56 | 25.05 | 25.40 | -0.781% | 263,861 | +21.181% | |
| 2025-08-29 | 25.68 | 25.84 | 25.54 | 25.60 | +0.235% | 229,202 | +20.234% | |
| 2025-08-28 | 25.91 | 25.91 | 25.48 | 25.54 | -0.700% | 228,840 | +20.517% | |
| 2025-08-27 | 25.33 | 25.79 | 25.33 | 25.72 | +1.140% | 215,790 | +19.673% | |
| 2025-08-26 | 25.03 | 25.50 | 25.00 | 25.43 | +1.598% | 242,315 | +21.038% | |
| 2025-08-25 | 25.47 | 25.57 | 24.94 | 25.03 | -1.766% | 369,430 | +22.972% | |
| 2025-08-22 | 24.31 | 25.84 | 24.31 | 25.48 | +5.682% | 681,969 | +20.801% | |
| 2025-08-21 | 24.20 | 24.37 | 24.04 | 24.11 | -0.904% | 179,999 | +27.665% | |
| 2025-08-20 | 24.20 | 24.39 | 24.08 | 24.33 | +0.787% | 184,686 | +26.510% | |
| 2025-08-19 | 24.07 | 24.40 | 23.95 | 24.14 | +0.249% | 210,371 | +27.506% | |
| 2025-08-18 | 23.75 | 24.15 | 23.62 | 24.08 | +1.049% | 190,842 | +27.824% | |
| 2025-08-15 | 24.36 | 24.37 | 23.78 | 23.83 | -2.256% | 247,316 | +29.165% | Div $0.180 |
| 2025-08-14 | 24.19 | 24.57 | 24.01 | 24.38 | -0.773% | 230,444 | +26.251% | |
| 2025-08-13 | 24.18 | 24.61 | 24.09 | 24.57 | +2.247% | 297,669 | +25.275% | |
| 2025-08-12 | 23.10 | 24.15 | 23.10 | 24.03 | +4.889% | 338,830 | +28.090% | |
| 2025-08-11 | 22.91 | 23.00 | 22.75 | 22.91 | +0.350% | 174,817 | +34.352% | |
| 2025-08-08 | 22.88 | 22.98 | 22.54 | 22.83 | +0.617% | 203,782 | +34.823% | |
| 2025-08-07 | 23.08 | 23.20 | 22.57 | 22.69 | -0.787% | 191,971 | +35.654% | |
| 2025-08-06 | 22.84 | 23.00 | 22.65 | 22.87 | +0.307% | 168,721 | +34.587% | |
| 2025-08-05 | 22.83 | 22.89 | 22.29 | 22.80 | +0.529% | 450,361 | +35.000% | |
| 2025-08-04 | 22.29 | 23.13 | 22.07 | 22.68 | +1.978% | 268,778 | +35.714% | |
| 2025-08-01 | 22.81 | 23.30 | 22.15 | 22.24 | -3.430% | 493,016 | +38.399% | |
| 2025-07-31 | 23.10 | 23.24 | 22.68 | 23.03 | -1.116% | 620,285 | +33.652% | |
| 2025-07-30 | 23.66 | 23.87 | 23.08 | 23.29 | -0.809% | 480,908 | +32.160% | |
| 2025-07-29 | 24.41 | 24.65 | 23.33 | 23.48 | -4.241% | 778,837 | +31.090% | |
| 2025-07-28 | 24.25 | 24.72 | 23.99 | 24.52 | +1.113% | 377,090 | +25.530% | |
| 2025-07-25 | 24.33 | 24.37 | 23.73 | 24.25 | -0.411% | 428,463 | +26.928% | |
| 2025-07-24 | 24.86 | 24.97 | 24.25 | 24.35 | -2.248% | 475,034 | +26.407% | |
| 2025-07-23 | 25.32 | 25.32 | 24.55 | 24.91 | -0.757% | 250,135 | +23.565% | |
| 2025-07-22 | 24.95 | 25.28 | 24.86 | 25.10 | +0.682% | 293,278 | +22.629% | |
| 2025-07-21 | 25.19 | 25.51 | 24.90 | 24.93 | -0.796% | 211,085 | +23.466% | |
| 2025-07-18 | 25.59 | 25.60 | 25.03 | 25.13 | -1.024% | 207,511 | +22.483% | |
| 2025-07-17 | 25.02 | 25.53 | 25.00 | 25.39 | +1.398% | 227,589 | +21.229% | |
| 2025-07-16 | 24.84 | 25.12 | 24.43 | 25.04 | +1.377% | 384,334 | +22.923% | |
| 2025-07-15 | 25.01 | 25.14 | 24.59 | 24.70 | -1.633% | 355,865 | +24.615% | |
| 2025-07-14 | 24.76 | 25.12 | 24.76 | 25.11 | +1.087% | 175,996 | +22.581% | |
| 2025-07-11 | 25.12 | 25.19 | 24.81 | 24.84 | -1.857% | 252,524 | +23.913% | |
| 2025-07-10 | 24.82 | 25.42 | 24.74 | 25.31 | +1.974% | 325,930 | +21.612% | |
| 2025-07-09 | 24.82 | 24.87 | 24.53 | 24.82 | +0.649% | 301,195 | +24.013% | |
| 2025-07-08 | 24.65 | 25.11 | 24.60 | 24.66 | +0.366% | 292,087 | +24.818% | |
| 2025-07-07 | 24.75 | 25.25 | 24.53 | 24.57 | -1.759% | 217,350 | +25.275% | |
| 2025-07-03 | 24.75 | 25.20 | 24.75 | 25.01 | +1.255% | 99,998 | +23.071% | |
| 2025-07-02 | 24.10 | 24.76 | 23.99 | 24.70 | +2.660% | 305,716 | +24.615% | |
| 2025-07-01 | 23.04 | 24.52 | 23.04 | 24.06 | +3.886% | 327,691 | +27.930% | |
| 2025-06-30 | 23.50 | 23.60 | 23.14 | 23.16 | -1.026% | 235,612 | +32.902% | |
| 2025-06-27 | 23.16 | 23.43 | 23.02 | 23.40 | +1.124% | 846,840 | +31.538% | |
| 2025-06-26 | 22.69 | 23.17 | 22.65 | 23.14 | +2.525% | 244,907 | +33.016% | |
| 2025-06-25 | 22.97 | 22.97 | 22.54 | 22.57 | -1.827% | 282,159 | +36.376% | |
| 2025-06-24 | 22.90 | 23.33 | 22.90 | 22.99 | +1.188% | 198,127 | +33.884% | |
| 2025-06-23 | 21.92 | 22.74 | 21.79 | 22.72 | +3.320% | 273,052 | +35.475% | |
| 2025-06-20 | 22.24 | 22.33 | 21.82 | 21.99 | +0.411% | 418,656 | +39.973% | |
| 2025-06-18 | 21.86 | 22.29 | 21.83 | 21.90 | +0.046% | 282,368 | +40.548% | |
| 2025-06-17 | 22.17 | 22.39 | 21.82 | 21.89 | -2.146% | 259,300 | +40.612% | |
| 2025-06-16 | 22.55 | 23.29 | 22.18 | 22.37 | +0.404% | 374,012 | +37.595% | |
| 2025-06-13 | 22.71 | 23.05 | 22.18 | 22.28 | -3.466% | 419,463 | +38.151% | |
| 2025-06-12 | 23.13 | 23.36 | 22.87 | 23.08 | -0.944% | 332,365 | +33.362% | |
| 2025-06-11 | 23.55 | 23.74 | 23.20 | 23.30 | -0.512% | 311,460 | +32.103% | |
| 2025-06-10 | 23.27 | 23.80 | 23.15 | 23.42 | +1.166% | 256,915 | +31.426% | |
| 2025-06-09 | 23.05 | 23.34 | 22.86 | 23.15 | +0.565% | 291,119 | +32.959% | |
| 2025-06-06 | 22.87 | 23.17 | 22.71 | 23.02 | +2.039% | 203,171 | +33.710% | |
| 2025-06-05 | 22.68 | 22.76 | 22.36 | 22.56 | -0.485% | 348,897 | +36.436% | |
| 2025-06-04 | 22.68 | 22.82 | 22.40 | 22.67 | +0.221% | 438,274 | +35.774% | |
| 2025-06-03 | 22.42 | 23.01 | 22.40 | 22.62 | +0.937% | 365,414 | +36.074% | |
| 2025-06-02 | 22.88 | 22.95 | 22.18 | 22.41 | -2.438% | 426,297 | +37.349% | |
| 2025-05-30 | 22.80 | 23.33 | 22.75 | 22.97 | +0.437% | 399,230 | +34.001% | |
| 2025-05-29 | 22.89 | 23.10 | 22.61 | 22.87 | +0.131% | 195,118 | +34.587% | |
| 2025-05-28 | 23.15 | 23.49 | 22.76 | 22.84 | -1.594% | 236,722 | +34.764% | |
| 2025-05-27 | 23.03 | 23.75 | 22.80 | 23.21 | +1.843% | 165,408 | +32.615% | |
| 2025-05-23 | 22.08 | 22.88 | 22.08 | 22.79 | +0.663% | 179,800 | +35.059% | |
| 2025-05-22 | 22.75 | 23.03 | 22.63 | 22.64 | -1.179% | 117,590 | +35.954% | |
| 2025-05-21 | 23.53 | 23.73 | 22.88 | 22.91 | -3.982% | 150,017 | +34.352% | |
| 2025-05-20 | 23.89 | 24.07 | 23.79 | 23.86 | -0.209% | 107,353 | +29.003% | |
| 2025-05-19 | 23.55 | 23.92 | 23.51 | 23.91 | -0.416% | 116,106 | +28.733% | |
| 2025-05-16 | 24.40 | 24.40 | 23.95 | 24.01 | -1.880% | 122,685 | +28.197% | |
| 2025-05-15 | 24.35 | 24.57 | 24.25 | 24.47 | 0.000% | 92,840 | +25.787% | Div $0.180 |
| 2025-05-14 | 24.64 | 24.75 | 24.42 | 24.47 | -1.251% | 96,738 | +25.787% | |
| 2025-05-13 | 24.98 | 25.45 | 24.51 | 24.78 | +0.650% | 214,131 | +24.213% | |
| 2025-05-12 | 25.00 | 25.38 | 24.59 | 24.62 | +2.583% | 151,525 | +25.020% | |
| 2025-05-09 | 24.17 | 24.26 | 23.82 | 24.00 | -0.662% | 164,028 | +28.250% | |
| 2025-05-08 | 23.67 | 24.36 | 23.52 | 24.16 | +3.028% | 199,224 | +27.401% | |
| 2025-05-07 | 23.53 | 23.67 | 23.27 | 23.45 | +1.078% | 176,220 | +31.258% | |
| 2025-05-06 | 23.75 | 24.17 | 22.93 | 23.20 | -1.570% | 206,358 | +32.672% | |
| 2025-05-05 | 24.05 | 24.35 | 23.25 | 23.57 | -0.422% | 213,457 | +30.590% | |
| 2025-05-02 | 23.12 | 23.76 | 23.00 | 23.67 | +4.044% | 224,564 | +30.038% | |
| 2025-05-01 | 22.53 | 23.00 | 22.32 | 22.75 | +0.976% | 196,052 | +35.297% | |
| 2025-04-30 | 22.31 | 22.77 | 21.99 | 22.53 | -0.923% | 196,852 | +36.618% | |
| 2025-04-29 | 22.79 | 23.04 | 22.66 | 22.74 | -0.351% | 232,596 | +35.356% | |
| 2025-04-28 | 22.53 | 23.16 | 22.21 | 22.82 | +1.921% | 297,938 | +34.882% | |
| 2025-04-25 | 22.50 | 22.82 | 21.87 | 22.39 | -1.798% | 297,150 | +37.472% | |
| 2025-04-24 | 22.38 | 23.15 | 22.09 | 22.80 | +2.013% | 291,777 | +35.000% | |
| 2025-04-23 | 22.71 | 23.20 | 22.20 | 22.35 | +1.269% | 209,771 | +37.718% | |
| 2025-04-22 | 21.62 | 22.19 | 21.37 | 22.07 | +3.227% | 135,587 | +39.465% | |
| 2025-04-21 | 21.31 | 21.46 | 21.09 | 21.38 | -0.835% | 221,734 | +43.966% | |
| 2025-04-17 | 21.38 | 21.78 | 21.38 | 21.56 | +0.748% | 175,258 | +42.764% | |
| 2025-04-16 | 21.37 | 21.65 | 21.09 | 21.40 | -0.742% | 173,640 | +43.832% | |
| 2025-04-15 | 21.23 | 21.94 | 21.23 | 21.56 | +1.554% | 119,829 | +42.764% | |
| 2025-04-14 | 21.35 | 21.55 | 20.75 | 21.23 | 0.000% | 167,481 | +44.984% |