CNOBP
ConnectOne Bancorp, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A
stockNASDAQ
At CloseOct 2, 2026
25.25USD0.000%(0.00)2,868
CNOBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.21 | 25.25 | 25.21 | 25.25 | 0.000% | 2,811 | 0.000% | |
| 2026-10-01 | 25.25 | 25.25 | 25.25 | 25.25 | +0.119% | 363 | 0.000% | |
| 2026-09-30 | 25.29 | 25.29 | 25.22 | 25.22 | -0.119% | 2,026 | +0.119% | |
| 2026-09-29 | 25.25 | 25.25 | 25.24 | 25.25 | +0.159% | 1,419 | 0.000% | |
| 2026-09-28 | 25.21 | 25.28 | 25.21 | 25.21 | -0.316% | 4,392 | +0.159% | |
| 2026-09-25 | 25.28 | 25.29 | 25.28 | 25.29 | +0.040% | 709 | -0.158% | |
| 2026-09-24 | 25.27 | 25.28 | 25.21 | 25.28 | +0.118% | 3,447 | -0.119% | |
| 2026-09-23 | 25.25 | 25.39 | 25.23 | 25.25 | -0.551% | 3,569 | -0.000% | |
| 2026-09-21 | 25.40 | 25.40 | 25.38 | 25.39 | +0.099% | 1,655 | -0.551% | |
| 2026-09-18 | 25.36 | 25.36 | 25.34 | 25.36 | -0.098% | 1,437 | -0.453% | |
| 2026-09-17 | 25.21 | 25.39 | 25.21 | 25.39 | +0.594% | 1,037 | -0.551% | |
| 2026-09-16 | 25.26 | 25.29 | 25.15 | 25.24 | -0.158% | 5,166 | +0.040% | |
| 2026-09-15 | 25.30 | 25.30 | 25.28 | 25.28 | -0.256% | 659 | -0.119% | |
| 2026-09-11 | 25.30 | 25.34 | 25.30 | 25.34 | +0.178% | 2,820 | -0.375% | |
| 2026-09-10 | 25.28 | 25.40 | 25.28 | 25.30 | 0.000% | 4,798 | -0.198% | |
| 2026-09-09 | 25.34 | 25.34 | 25.28 | 25.30 | -0.296% | 1,856 | -0.198% | |
| 2026-09-08 | 25.40 | 25.40 | 25.38 | 25.38 | -0.102% | 520 | -0.493% | |
| 2026-09-04 | 25.43 | 25.50 | 25.40 | 25.40 | -0.075% | 1,264 | -0.594% | |
| 2026-09-03 | 25.43 | 25.43 | 25.41 | 25.42 | +0.079% | 1,656 | -0.669% | |
| 2026-09-02 | 25.50 | 25.50 | 25.39 | 25.40 | 0.000% | 2,907 | -0.591% | |
| 2026-09-01 | 25.35 | 25.51 | 25.25 | 25.40 | +0.356% | 4,286 | -0.591% | |
| 2026-08-31 | 25.32 | 25.43 | 25.20 | 25.31 | +0.476% | 12,930 | -0.237% | |
| 2026-08-28 | 25.13 | 25.19 | 25.13 | 25.19 | +0.020% | 2,723 | +0.238% | |
| 2026-08-27 | 25.11 | 25.19 | 25.09 | 25.18 | +0.258% | 7,265 | +0.258% | |
| 2026-08-26 | 25.11 | 25.12 | 25.11 | 25.12 | +0.032% | 755 | +0.518% | |
| 2026-08-25 | 25.10 | 25.11 | 25.10 | 25.11 | +0.008% | 2,067 | +0.550% | |
| 2026-08-24 | 25.10 | 25.12 | 25.10 | 25.11 | +0.020% | 1,658 | +0.558% | |
| 2026-08-21 | 25.08 | 25.11 | 25.07 | 25.11 | +0.020% | 12,056 | +0.578% | |
| 2026-08-20 | 25.10 | 25.11 | 25.08 | 25.10 | +0.080% | 7,007 | +0.598% | |
| 2026-08-19 | 25.15 | 25.15 | 25.08 | 25.08 | +0.040% | 3,496 | +0.678% | |
| 2026-08-18 | 25.07 | 25.07 | 25.07 | 25.07 | +0.080% | 499 | +0.718% | |
| 2026-08-17 | 25.07 | 25.10 | 25.05 | 25.05 | 0.000% | 9,936 | +0.798% | |
| 2026-08-14 | 25.13 | 25.13 | 25.00 | 25.05 | -1.105% | 18,406 | +0.798% | Div $0.328 |
| 2026-08-13 | 25.43 | 25.46 | 25.33 | 25.33 | +0.039% | 12,199 | -0.316% | |
| 2026-08-12 | 25.43 | 25.46 | 25.32 | 25.32 | -0.158% | 13,724 | -0.276% | |
| 2026-08-11 | 25.36 | 25.36 | 25.36 | 25.36 | +0.039% | 1,028 | -0.434% | |
| 2026-08-10 | 25.42 | 25.43 | 25.34 | 25.35 | +0.079% | 7,104 | -0.394% | |
| 2026-08-07 | 25.40 | 25.40 | 25.33 | 25.33 | +0.079% | 1,469 | -0.316% | |
| 2026-08-06 | 25.35 | 25.45 | 25.29 | 25.31 | -0.197% | 14,876 | -0.237% | |
| 2026-08-05 | 25.37 | 25.43 | 25.36 | 25.36 | -0.039% | 6,909 | -0.434% | |
| 2026-08-04 | 25.34 | 25.46 | 25.34 | 25.37 | +0.039% | 23,171 | -0.473% | |
| 2026-08-03 | 25.25 | 25.38 | 25.25 | 25.36 | +0.316% | 22,287 | -0.434% | |
| 2026-07-31 | 25.19 | 25.28 | 25.19 | 25.28 | +0.311% | 17,606 | -0.119% | |
| 2026-07-30 | 25.19 | 25.20 | 25.18 | 25.20 | +0.165% | 4,725 | +0.192% | |
| 2026-07-29 | 25.19 | 25.19 | 25.16 | 25.16 | -0.080% | 8,243 | +0.358% | |
| 2026-07-28 | 25.18 | 25.18 | 25.18 | 25.18 | +0.080% | 1,742 | +0.278% | |
| 2026-07-27 | 25.15 | 25.17 | 25.14 | 25.16 | +0.080% | 4,755 | +0.358% | |
| 2026-07-24 | 25.14 | 25.14 | 25.13 | 25.14 | +0.080% | 3,600 | +0.438% | |
| 2026-07-23 | 25.12 | 25.12 | 25.12 | 25.12 | -0.080% | 790 | +0.518% | |
| 2026-07-22 | 25.14 | 25.14 | 25.14 | 25.14 | +0.159% | 714 | +0.438% | |
| 2026-07-21 | 25.09 | 25.17 | 25.09 | 25.10 | +0.079% | 2,673 | +0.598% | |
| 2026-07-20 | 25.10 | 25.10 | 25.08 | 25.08 | +0.081% | 992 | +0.677% | |
| 2026-07-17 | 25.12 | 25.12 | 25.05 | 25.06 | -0.080% | 2,802 | +0.759% | |
| 2026-07-16 | 25.08 | 25.11 | 25.07 | 25.08 | -0.020% | 3,481 | +0.678% | |
| 2026-07-15 | 25.11 | 25.11 | 25.09 | 25.09 | -0.139% | 1,776 | +0.658% | |
| 2026-07-14 | 25.08 | 25.13 | 25.04 | 25.12 | +0.179% | 3,503 | +0.518% | |
| 2026-07-13 | 25.08 | 25.11 | 25.04 | 25.07 | +0.121% | 2,650 | +0.698% | |
| 2026-07-10 | 25.09 | 25.09 | 25.03 | 25.04 | +0.039% | 2,239 | +0.819% | |
| 2026-07-09 | 25.04 | 25.05 | 25.02 | 25.04 | +0.060% | 6,233 | +0.859% | |
| 2026-07-08 | 25.05 | 25.05 | 25.00 | 25.02 | -0.024% | 5,159 | +0.920% | |
| 2026-07-07 | 24.99 | 25.03 | 24.98 | 25.03 | +0.144% | 8,532 | +0.895% | |
| 2026-07-06 | 24.95 | 24.99 | 24.90 | 24.99 | 0.000% | 6,419 | +1.040% | |
| 2026-07-02 | 24.95 | 24.99 | 24.95 | 24.99 | +0.120% | 1,470 | +1.040% | |
| 2026-07-01 | 24.94 | 24.96 | 24.94 | 24.96 | +0.443% | 1,575 | +1.162% | |
| 2026-06-30 | 25.00 | 25.00 | 24.85 | 24.85 | -0.520% | 36,493 | +1.610% | |
| 2026-06-29 | 24.92 | 24.98 | 24.92 | 24.98 | +0.121% | 6,121 | +1.081% | |
| 2026-06-26 | 25.00 | 25.00 | 24.91 | 24.95 | -0.040% | 3,159 | +1.203% | |
| 2026-06-25 | 25.00 | 25.00 | 24.95 | 24.96 | -0.249% | 5,680 | +1.162% | |
| 2026-06-24 | 25.00 | 25.02 | 24.95 | 25.02 | +0.169% | 12,940 | +0.910% | |
| 2026-06-23 | 24.95 | 25.00 | 24.94 | 24.98 | -0.080% | 2,657 | +1.081% | |
| 2026-06-22 | 24.95 | 25.00 | 24.93 | 25.00 | +0.321% | 1,843 | +1.000% | |
| 2026-06-18 | 24.92 | 24.92 | 24.89 | 24.92 | -0.180% | 5,940 | +1.324% | |
| 2026-06-17 | 24.96 | 25.00 | 24.96 | 24.96 | +0.040% | 1,838 | +1.142% | |
| 2026-06-16 | 24.99 | 24.99 | 24.92 | 24.95 | +0.040% | 2,911 | +1.183% | |
| 2026-06-15 | 24.99 | 24.99 | 24.91 | 24.95 | -0.051% | 3,458 | +1.223% | |
| 2026-06-12 | 24.94 | 24.98 | 24.93 | 24.96 | +0.031% | 6,357 | +1.171% | |
| 2026-06-11 | 24.90 | 24.95 | 24.90 | 24.95 | +0.120% | 3,293 | +1.202% | |
| 2026-06-09 | 24.93 | 24.98 | 24.92 | 24.92 | -0.022% | 7,663 | +1.324% | |
| 2026-06-08 | 24.98 | 24.98 | 24.91 | 24.93 | -0.198% | 11,420 | +1.301% | |
| 2026-06-04 | 24.89 | 25.00 | 24.89 | 24.98 | +0.105% | 11,370 | +1.101% | |
| 2026-06-03 | 24.82 | 24.95 | 24.82 | 24.95 | +0.275% | 3,132 | +1.208% | |
| 2026-06-02 | 24.90 | 24.90 | 24.84 | 24.88 | -0.160% | 8,427 | +1.486% | |
| 2026-06-01 | 24.92 | 24.92 | 24.92 | 24.92 | +0.443% | 390 | +1.324% | |
| 2026-05-29 | 24.86 | 24.98 | 24.70 | 24.81 | -0.104% | 10,319 | +1.773% | |
| 2026-05-28 | 24.82 | 24.84 | 24.82 | 24.84 | -0.097% | 5,925 | +1.667% | |
| 2026-05-27 | 24.81 | 24.88 | 24.81 | 24.86 | +0.177% | 1,357 | +1.569% | |
| 2026-05-26 | 24.80 | 24.83 | 24.80 | 24.82 | +0.105% | 3,015 | +1.749% | |
| 2026-05-22 | 24.77 | 24.80 | 24.77 | 24.79 | +0.081% | 2,531 | +1.856% | |
| 2026-05-21 | 24.78 | 24.80 | 24.77 | 24.77 | +0.081% | 4,315 | +1.938% | |
| 2026-05-20 | 24.78 | 24.78 | 24.74 | 24.75 | 0.000% | 2,695 | +2.020% | |
| 2026-05-19 | 24.77 | 24.78 | 24.75 | 24.75 | -0.161% | 1,735 | +2.020% | |
| 2026-05-18 | 24.77 | 24.79 | 24.75 | 24.79 | +0.081% | 9,166 | +1.856% | |
| 2026-05-15 | 24.72 | 24.82 | 24.69 | 24.77 | -0.920% | 5,208 | +1.938% | Div $0.328 |
| 2026-05-14 | 25.00 | 25.00 | 24.96 | 25.00 | 0.000% | 11,169 | +1.000% | |
| 2026-05-13 | 24.99 | 25.00 | 24.98 | 25.00 | +0.080% | 2,566 | +1.000% | |
| 2026-05-12 | 24.99 | 25.00 | 24.93 | 24.98 | +0.100% | 3,542 | +1.081% | |
| 2026-05-11 | 24.90 | 24.95 | 24.90 | 24.95 | 0.000% | 779 | +1.182% | |
| 2026-05-08 | 24.89 | 24.96 | 24.89 | 24.95 | +0.382% | 2,462 | +1.182% | |
| 2026-05-07 | 25.00 | 25.05 | 24.86 | 24.86 | -0.639% | 6,016 | +1.569% | |
| 2026-05-06 | 25.02 | 25.02 | 25.02 | 25.02 | +0.208% | 473 | +0.919% | |
| 2026-05-05 | 24.91 | 24.97 | 24.90 | 24.97 | +0.273% | 4,182 | +1.129% | |
| 2026-05-04 | 24.84 | 25.11 | 24.83 | 24.90 | +0.368% | 19,785 | +1.406% | |
| 2026-05-01 | 24.83 | 24.84 | 24.78 | 24.81 | +0.035% | 4,510 | +1.779% | |
| 2026-04-30 | 24.77 | 24.80 | 24.75 | 24.80 | +0.162% | 1,427 | +1.815% | |
| 2026-04-29 | 24.75 | 24.76 | 24.75 | 24.76 | +0.081% | 3,901 | +1.979% | |
| 2026-04-28 | 24.72 | 24.78 | 24.72 | 24.74 | -0.040% | 983 | +2.061% | |
| 2026-04-27 | 24.69 | 24.76 | 24.69 | 24.75 | +0.142% | 13,987 | +2.020% | |
| 2026-04-24 | 24.75 | 24.75 | 24.68 | 24.71 | -0.101% | 3,944 | +2.165% | |
| 2026-04-23 | 24.75 | 24.75 | 24.71 | 24.74 | +0.121% | 3,295 | +2.062% | |
| 2026-04-22 | 24.75 | 24.75 | 24.67 | 24.71 | +0.020% | 2,092 | +2.185% | |
| 2026-04-21 | 24.68 | 24.70 | 24.68 | 24.70 | +0.023% | 1,380 | +2.206% | |
| 2026-04-20 | 24.75 | 24.75 | 24.70 | 24.70 | -0.202% | 2,598 | +2.230% | |
| 2026-04-17 | 24.75 | 24.75 | 24.74 | 24.75 | -0.003% | 1,857 | +2.023% | |
| 2026-04-16 | 24.67 | 24.75 | 24.66 | 24.75 | +0.324% | 2,797 | +2.020% | |
| 2026-04-15 | 24.66 | 24.69 | 24.61 | 24.67 | -0.081% | 14,199 | +2.351% | |
| 2026-04-14 | 24.74 | 24.80 | 24.57 | 24.69 | -0.081% | 10,826 | +2.268% | |
| 2026-04-13 | 24.69 | 24.73 | 24.69 | 24.71 | -0.162% | 789 | +2.185% | |
| 2026-04-10 | 24.66 | 24.78 | 24.66 | 24.75 | +0.284% | 3,924 | +2.020% | |
| 2026-04-09 | 24.68 | 24.70 | 24.67 | 24.68 | +0.081% | 2,706 | +2.310% | |
| 2026-04-08 | 24.66 | 24.75 | 24.66 | 24.66 | +0.041% | 10,794 | +2.393% | |
| 2026-04-07 | 24.61 | 24.65 | 24.61 | 24.65 | +0.121% | 2,270 | +2.434% | |
| 2026-04-06 | 24.61 | 24.65 | 24.61 | 24.62 | -0.060% | 5,599 | +2.558% | |
| 2026-04-02 | 24.45 | 24.65 | 24.45 | 24.64 | +0.305% | 9,483 | +2.496% | |
| 2026-04-01 | 24.34 | 24.60 | 24.34 | 24.56 | +1.070% | 8,268 | +2.809% | |
| 2026-03-31 | 24.50 | 24.57 | 24.30 | 24.30 | -1.139% | 23,348 | +3.909% | |
| 2026-03-30 | 24.44 | 24.65 | 24.44 | 24.58 | +0.532% | 2,684 | +2.726% | |
| 2026-03-27 | 24.36 | 24.45 | 24.34 | 24.45 | -0.082% | 3,791 | +3.272% | |
| 2026-03-26 | 24.46 | 24.51 | 24.46 | 24.47 | -0.346% | 5,126 | +3.188% | |
| 2026-03-25 | 24.49 | 24.59 | 24.48 | 24.55 | -0.163% | 4,549 | +2.830% | |
| 2026-03-24 | 24.45 | 24.59 | 24.40 | 24.59 | +0.470% | 9,944 | +2.663% | |
| 2026-03-23 | 24.57 | 24.57 | 24.47 | 24.48 | +0.090% | 7,423 | +3.145% | |
| 2026-03-20 | 24.49 | 24.60 | 24.38 | 24.46 | +0.156% | 11,053 | +3.238% | |
| 2026-03-19 | 24.35 | 24.54 | 24.35 | 24.42 | -0.123% | 13,406 | +3.399% | |
| 2026-03-18 | 24.60 | 24.60 | 24.45 | 24.45 | -0.326% | 2,856 | +3.272% | |
| 2026-03-17 | 24.44 | 24.57 | 24.44 | 24.53 | +0.533% | 5,592 | +2.935% | |
| 2026-03-16 | 24.42 | 24.54 | 24.38 | 24.40 | -0.245% | 14,652 | +3.484% | |
| 2026-03-13 | 24.40 | 24.50 | 24.40 | 24.46 | +0.246% | 6,413 | +3.230% | |
| 2026-03-12 | 24.50 | 24.50 | 24.37 | 24.40 | +0.082% | 1,347 | +3.484% | |
| 2026-03-11 | 24.48 | 24.52 | 24.36 | 24.38 | 0.000% | 12,513 | +3.568% | |
| 2026-03-10 | 24.42 | 24.55 | 24.38 | 24.38 | -0.164% | 2,462 | +3.568% | |
| 2026-03-09 | 24.53 | 24.59 | 24.34 | 24.42 | -0.530% | 20,456 | +3.399% | |
| 2026-03-06 | 24.59 | 24.70 | 24.50 | 24.55 | -0.365% | 27,899 | +2.851% | |
| 2026-03-05 | 24.69 | 24.69 | 24.64 | 24.64 | +0.285% | 1,041 | +2.476% | |
| 2026-03-04 | 24.69 | 24.69 | 24.56 | 24.57 | +0.041% | 4,424 | +2.768% | |
| 2026-03-03 | 24.55 | 24.70 | 24.53 | 24.56 | -0.365% | 1,739 | +2.809% | |
| 2026-03-02 | 24.50 | 24.68 | 24.50 | 24.65 | +0.530% | 5,029 | +2.434% | |
| 2026-02-27 | 24.84 | 24.84 | 24.52 | 24.52 | -1.089% | 35,913 | +2.977% | |
| 2026-02-26 | 24.78 | 24.79 | 24.78 | 24.79 | +0.080% | 1,488 | +1.856% | |
| 2026-02-24 | 24.80 | 24.85 | 24.77 | 24.77 | -0.281% | 5,162 | +1.938% | |
| 2026-02-23 | 24.68 | 24.84 | 24.68 | 24.84 | +0.323% | 5,187 | +1.651% | |
| 2026-02-20 | 24.75 | 24.78 | 24.68 | 24.76 | +0.250% | 4,636 | +1.979% | |
| 2026-02-19 | 24.65 | 24.70 | 24.65 | 24.70 | +0.277% | 3,204 | +2.234% | |
| 2026-02-18 | 24.61 | 24.70 | 24.61 | 24.63 | -0.203% | 3,718 | +2.517% | |
| 2026-02-17 | 24.55 | 24.80 | 24.55 | 24.68 | +0.223% | 3,542 | +2.310% | |
| 2026-02-13 | 24.60 | 24.70 | 24.55 | 24.63 | -0.748% | 16,078 | +2.538% | Div $0.328 |
| 2026-02-12 | 24.80 | 24.84 | 24.80 | 24.81 | +0.174% | 7,445 | +1.771% | |
| 2026-02-11 | 24.73 | 24.79 | 24.72 | 24.77 | -0.271% | 3,117 | +1.948% | |
| 2026-02-10 | 24.72 | 24.83 | 24.70 | 24.83 | +0.477% | 6,184 | +1.671% | |
| 2026-02-09 | 24.71 | 24.73 | 24.68 | 24.72 | -0.042% | 7,505 | +2.156% | |
| 2026-02-06 | 24.74 | 24.74 | 24.73 | 24.73 | +0.050% | 765 | +2.114% | |
| 2026-02-05 | 24.68 | 24.75 | 24.66 | 24.71 | +0.214% | 11,117 | +2.165% | |
| 2026-02-04 | 24.75 | 24.75 | 24.66 | 24.66 | +0.050% | 2,771 | +2.383% | |
| 2026-02-03 | 24.70 | 24.70 | 24.50 | 24.65 | +0.407% | 4,943 | +2.434% | |
| 2026-02-02 | 24.65 | 24.65 | 24.50 | 24.55 | -0.041% | 12,116 | +2.851% | |
| 2026-01-30 | 24.60 | 24.63 | 24.56 | 24.56 | -0.163% | 4,829 | +2.809% | |
| 2026-01-29 | 24.68 | 24.68 | 24.60 | 24.60 | +0.162% | 3,787 | +2.642% | |
| 2026-01-28 | 24.60 | 24.73 | 24.56 | 24.56 | +0.041% | 7,180 | +2.809% | |
| 2026-01-27 | 24.56 | 24.57 | 24.54 | 24.55 | +0.122% | 2,578 | +2.851% | |
| 2026-01-26 | 24.57 | 24.57 | 24.50 | 24.52 | -0.204% | 9,284 | +2.977% | |
| 2026-01-23 | 24.44 | 24.58 | 24.43 | 24.57 | +0.697% | 9,461 | +2.768% | |
| 2026-01-22 | 24.40 | 24.45 | 24.40 | 24.40 | 0.000% | 22,006 | +3.484% | |
| 2026-01-21 | 24.48 | 24.49 | 24.39 | 24.40 | +0.164% | 10,645 | +3.484% | |
| 2026-01-20 | 24.41 | 24.41 | 24.35 | 24.36 | -0.205% | 3,709 | +3.654% | |
| 2026-01-15 | 24.50 | 24.50 | 24.41 | 24.41 | +0.123% | 4,813 | +3.441% | |
| 2026-01-14 | 24.44 | 24.48 | 24.38 | 24.38 | -0.082% | 3,233 | +3.568% | |
| 2026-01-13 | 24.44 | 24.48 | 24.39 | 24.40 | -0.204% | 13,075 | +3.484% | |
| 2026-01-12 | 24.46 | 24.50 | 24.40 | 24.45 | +0.246% | 8,680 | +3.272% | |
| 2026-01-09 | 24.32 | 24.46 | 24.32 | 24.39 | +0.374% | 3,062 | +3.526% | |
| 2026-01-08 | 24.37 | 24.43 | 24.30 | 24.30 | -0.577% | 2,284 | +3.913% | |
| 2026-01-07 | 24.33 | 24.46 | 24.25 | 24.44 | -0.204% | 6,538 | +3.314% | |
| 2026-01-06 | 24.45 | 24.53 | 24.41 | 24.49 | +0.699% | 4,905 | +3.103% | |
| 2026-01-05 | 24.36 | 24.49 | 24.30 | 24.32 | -0.487% | 9,975 | +3.824% | |
| 2026-01-02 | 24.40 | 24.45 | 24.40 | 24.44 | -0.208% | 1,459 | +3.318% | |
| 2025-12-31 | 24.30 | 24.49 | 24.30 | 24.49 | +0.782% | 850 | +3.103% | |
| 2025-12-30 | 24.25 | 24.40 | 24.25 | 24.30 | -0.164% | 2,266 | +3.909% | |
| 2025-12-29 | 24.32 | 24.34 | 24.26 | 24.34 | +0.026% | 1,863 | +3.739% | |
| 2025-12-26 | 24.36 | 24.36 | 24.33 | 24.33 | +0.139% | 1,210 | +3.766% | |
| 2025-12-24 | 24.15 | 24.30 | 24.15 | 24.30 | +0.360% | 2,805 | +3.909% | |
| 2025-12-23 | 24.20 | 24.21 | 24.20 | 24.21 | -0.021% | 1,117 | +4.283% | |
| 2025-12-22 | 24.23 | 24.23 | 24.18 | 24.22 | +0.199% | 3,184 | +4.261% | |
| 2025-12-19 | 24.25 | 24.25 | 24.17 | 24.17 | -0.187% | 5,470 | +4.468% | |
| 2025-12-18 | 24.20 | 24.22 | 24.16 | 24.22 | +0.187% | 1,453 | +4.273% | |
| 2025-12-17 | 24.25 | 24.25 | 24.17 | 24.17 | -0.124% | 3,155 | +4.468% | |
| 2025-12-16 | 24.23 | 24.25 | 24.20 | 24.20 | -0.125% | 3,825 | +4.339% | |
| 2025-12-15 | 24.18 | 24.24 | 24.05 | 24.23 | +0.001% | 7,336 | +4.209% | |
| 2025-12-12 | 24.23 | 24.24 | 24.10 | 24.23 | +0.372% | 6,869 | +4.210% | |
| 2025-12-11 | 24.23 | 24.23 | 24.14 | 24.14 | -0.412% | 781 | +4.598% | |
| 2025-12-09 | 24.10 | 24.24 | 24.03 | 24.24 | +0.207% | 12,130 | +4.167% | |
| 2025-12-08 | 24.14 | 24.19 | 24.10 | 24.19 | +0.165% | 1,747 | +4.382% | |
| 2025-12-05 | 24.10 | 24.16 | 24.10 | 24.15 | +0.207% | 7,188 | +4.555% | |
| 2025-12-04 | 24.15 | 24.15 | 24.10 | 24.10 | +0.208% | 925 | +4.772% | |
| 2025-12-03 | 24.15 | 24.15 | 24.05 | 24.05 | +0.083% | 15,695 | +4.990% | |
| 2025-12-01 | 24.13 | 24.13 | 24.01 | 24.03 | -0.253% | 5,946 | +5.077% | |
| 2025-11-28 | 24.14 | 24.14 | 24.09 | 24.09 | +0.462% | 700 | +4.811% | |
| 2025-11-26 | 23.98 | 23.98 | 23.98 | 23.98 | -0.704% | 357 | +5.296% | |
| 2025-11-25 | 24.00 | 24.15 | 24.00 | 24.15 | +0.835% | 1,756 | +4.555% | |
| 2025-11-24 | 23.97 | 23.98 | 23.95 | 23.95 | -0.250% | 3,242 | +5.428% | |
| 2025-11-21 | 23.98 | 24.15 | 23.98 | 24.01 | +0.167% | 5,523 | +5.165% | |
| 2025-11-20 | 23.93 | 24.15 | 23.93 | 23.97 | -0.167% | 6,042 | +5.340% | |
| 2025-11-19 | 24.00 | 24.15 | 24.00 | 24.01 | +0.042% | 4,992 | +5.164% | |
| 2025-11-18 | 23.86 | 24.19 | 23.86 | 24.00 | +0.671% | 7,261 | +5.208% | |
| 2025-11-17 | 23.84 | 23.92 | 23.82 | 23.84 | -0.168% | 12,391 | +5.914% | |
| 2025-11-14 | 23.96 | 24.04 | 23.85 | 23.88 | -1.036% | 8,184 | +5.737% | Div $0.328 |
| 2025-11-13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.413% | 281 | +4.642% | |
| 2025-11-12 | 24.16 | 24.23 | 24.14 | 24.23 | +0.456% | 3,289 | +4.210% | |
| 2025-11-05 | 24.12 | 24.12 | 24.12 | 24.12 | +0.083% | 341 | +4.685% | |
| 2025-11-04 | 24.14 | 24.18 | 24.10 | 24.10 | +0.206% | 2,082 | +4.772% | |
| 2025-11-03 | 24.04 | 24.05 | 24.04 | 24.05 | -0.205% | 728 | +4.987% | |
| 2025-10-31 | 24.10 | 24.25 | 24.04 | 24.10 | +0.626% | 2,263 | +4.772% | |
| 2025-10-30 | 23.90 | 23.97 | 23.90 | 23.95 | -0.208% | 9,081 | +5.428% | |
| 2025-10-28 | 24.05 | 24.05 | 24.00 | 24.00 | -0.208% | 2,786 | +5.208% | |
| 2025-10-27 | 24.05 | 24.07 | 24.05 | 24.05 | -0.663% | 2,999 | +4.990% | |
| 2025-10-24 | 24.10 | 24.25 | 24.05 | 24.21 | +0.251% | 3,618 | +4.294% | |
| 2025-10-23 | 24.15 | 24.15 | 24.15 | 24.15 | 0.000% | 1,640 | +4.555% | |
| 2025-10-22 | 24.01 | 24.15 | 24.01 | 24.15 | +0.367% | 3,688 | +4.555% | |
| 2025-10-21 | 24.14 | 24.14 | 24.06 | 24.06 | -0.159% | 1,170 | +4.939% | |
| 2025-10-20 | 24.08 | 24.10 | 24.08 | 24.10 | 0.000% | 952 | +4.772% | |
| 2025-10-17 | 24.01 | 24.15 | 24.01 | 24.10 | -0.166% | 2,970 | +4.772% | |
| 2025-10-16 | 24.13 | 24.14 | 23.97 | 24.14 | +0.104% | 1,590 | +4.598% | |
| 2025-10-15 | 24.08 | 24.15 | 24.05 | 24.11 | -0.145% | 7,372 | +4.707% | |
| 2025-10-14 | 23.95 | 24.15 | 23.95 | 24.15 | -0.000% | 10,121 | +4.555% | |
| 2025-10-13 | 24.15 | 24.15 | 24.08 | 24.15 | +0.416% | 9,757 | +4.555% | |
| 2025-10-10 | 24.23 | 24.23 | 24.00 | 24.05 | -0.124% | 4,371 | +4.990% | |
| 2025-10-09 | 24.05 | 24.08 | 24.00 | 24.08 | -0.083% | 2,779 | +4.859% | |
| 2025-10-08 | 23.84 | 24.10 | 23.84 | 24.10 | +0.774% | 3,087 | +4.772% | |
| 2025-10-07 | 23.83 | 24.04 | 23.83 | 23.91 | +0.399% | 1,652 | +5.582% | |
| 2025-10-06 | 23.82 | 23.82 | 23.82 | 23.82 | -0.143% | 496 | +6.003% | |
| 2025-10-03 | 23.81 | 24.00 | 23.81 | 23.85 | +0.144% | 9,015 | +5.851% | |
| 2025-10-02 | 23.90 | 23.90 | 23.82 | 23.82 | -0.125% | 4,252 | +6.003% | |
| 2025-10-01 | 23.81 | 23.92 | 23.81 | 23.85 | -0.043% | 8,902 | +5.871% | |
| 2025-09-30 | 23.81 | 23.90 | 23.81 | 23.86 | +0.153% | 3,478 | +5.826% | |
| 2025-09-29 | 23.85 | 23.90 | 23.82 | 23.82 | +0.056% | 4,959 | +5.988% | |
| 2025-09-26 | 23.80 | 23.81 | 23.80 | 23.81 | -0.042% | 2,289 | +6.047% | |
| 2025-09-25 | 23.93 | 23.93 | 23.80 | 23.82 | -0.209% | 1,061 | +6.003% | |
| 2025-09-24 | 23.93 | 23.93 | 23.84 | 23.87 | -0.084% | 2,818 | +5.781% | |
| 2025-09-23 | 23.88 | 24.01 | 23.82 | 23.89 | +0.294% | 16,938 | +5.693% | |
| 2025-09-22 | 23.90 | 23.90 | 23.80 | 23.82 | -0.335% | 2,935 | +6.003% | |
| 2025-09-19 | 23.90 | 23.90 | 23.90 | 23.90 | 0.000% | 248 | +5.649% | |
| 2025-09-18 | 23.90 | 23.90 | 23.87 | 23.90 | +0.210% | 3,398 | +5.649% | |
| 2025-09-17 | 23.90 | 23.90 | 23.83 | 23.85 | 0.000% | 1,123 | +5.870% | |
| 2025-09-16 | 23.84 | 23.88 | 23.77 | 23.85 | -0.209% | 2,275 | +5.870% | |
| 2025-09-15 | 23.75 | 23.95 | 23.75 | 23.90 | +0.632% | 11,224 | +5.649% | |
| 2025-09-12 | 23.52 | 23.75 | 23.52 | 23.75 | +0.656% | 11,066 | +6.316% | |
| 2025-09-11 | 23.67 | 23.75 | 23.56 | 23.60 | +0.135% | 10,673 | +7.013% | |
| 2025-09-10 | 23.58 | 23.60 | 23.49 | 23.56 | +0.185% | 4,023 | +7.157% | |
| 2025-09-09 | 23.45 | 23.60 | 23.45 | 23.52 | +0.085% | 3,900 | +7.355% | |
| 2025-09-08 | 23.38 | 23.50 | 23.38 | 23.50 | +0.043% | 2,135 | +7.447% | |
| 2025-09-05 | 23.47 | 23.51 | 23.40 | 23.49 | +0.492% | 10,284 | +7.493% | |
| 2025-09-04 | 23.37 | 23.42 | 23.37 | 23.38 | +0.021% | 3,508 | +8.021% | |
| 2025-09-03 | 23.23 | 23.59 | 23.23 | 23.37 | +0.086% | 3,910 | +8.045% | |
| 2025-09-02 | 23.17 | 23.48 | 23.13 | 23.35 | +0.647% | 21,010 | +8.137% | |
| 2025-08-29 | 23.59 | 23.63 | 23.11 | 23.20 | -1.557% | 50,322 | +8.836% | |
| 2025-08-28 | 23.57 | 23.59 | 23.54 | 23.57 | +0.168% | 3,392 | +7.141% | |
| 2025-08-27 | 23.55 | 23.60 | 23.50 | 23.53 | -0.096% | 8,691 | +7.322% | |
| 2025-08-26 | 23.52 | 23.56 | 23.43 | 23.55 | -0.212% | 5,590 | +7.219% | |
| 2025-08-25 | 23.64 | 23.64 | 23.36 | 23.60 | +0.042% | 7,823 | +6.992% | |
| 2025-08-22 | 23.52 | 23.59 | 23.52 | 23.59 | -0.042% | 1,013 | +7.037% | |
| 2025-08-21 | 23.57 | 23.60 | 23.57 | 23.60 | -0.127% | 1,584 | +6.992% | |
| 2025-08-20 | 23.63 | 23.63 | 23.54 | 23.63 | +0.071% | 1,469 | +6.856% | |
| 2025-08-19 | 23.30 | 23.65 | 23.30 | 23.61 | +0.809% | 6,562 | +6.932% | |
| 2025-08-18 | 23.33 | 23.60 | 23.22 | 23.42 | -0.000% | 9,610 | +7.797% | |
| 2025-08-15 | 23.47 | 23.53 | 23.42 | 23.42 | -1.091% | 2,391 | +7.797% | Div $0.328 |
| 2025-08-14 | 23.80 | 23.80 | 23.50 | 23.68 | -1.428% | 1,725 | +6.621% | |
| 2025-08-13 | 23.98 | 24.25 | 23.49 | 24.02 | +2.234% | 2,406 | +5.099% | |
| 2025-08-12 | 23.85 | 24.25 | 23.50 | 23.50 | -1.053% | 17,706 | +7.447% | |
| 2025-08-11 | 23.57 | 23.85 | 23.49 | 23.75 | +0.211% | 9,863 | +6.316% | |
| 2025-08-08 | 23.70 | 23.70 | 23.70 | 23.70 | +0.424% | 1,438 | +6.540% | |
| 2025-08-07 | 23.70 | 23.70 | 23.54 | 23.60 | -0.422% | 1,954 | +6.992% | |
| 2025-08-06 | 23.70 | 23.70 | 23.70 | 23.70 | 0.000% | 1,698 | +6.540% | |
| 2025-08-05 | 23.30 | 23.70 | 23.30 | 23.70 | 0.000% | 6,199 | +6.540% | |
| 2025-08-04 | 23.85 | 23.85 | 23.54 | 23.70 | -0.000% | 5,069 | +6.540% | |
| 2025-08-01 | 23.60 | 23.84 | 23.50 | 23.70 | -0.587% | 17,115 | +6.540% | |
| 2025-07-31 | 23.45 | 23.98 | 23.45 | 23.84 | +1.751% | 33,147 | +5.914% | |
| 2025-07-30 | 23.40 | 23.48 | 23.40 | 23.43 | -0.044% | 4,690 | +7.769% | |
| 2025-07-29 | 23.35 | 23.48 | 23.35 | 23.44 | +0.171% | 7,016 | +7.722% | |
| 2025-07-28 | 23.33 | 23.40 | 23.33 | 23.40 | +0.005% | 6,097 | +7.906% | |
| 2025-07-25 | 23.38 | 23.40 | 23.30 | 23.40 | +0.597% | 6,224 | +7.912% | |
| 2025-07-24 | 23.39 | 23.45 | 23.26 | 23.26 | -0.598% | 7,304 | +8.555% | |
| 2025-07-23 | 23.30 | 23.45 | 23.25 | 23.40 | +0.645% | 11,248 | +7.906% | |
| 2025-07-22 | 23.30 | 23.39 | 23.25 | 23.25 | -0.172% | 6,974 | +8.602% | |
| 2025-07-21 | 23.20 | 23.29 | 23.20 | 23.29 | +0.388% | 6,015 | +8.416% | |
| 2025-07-18 | 23.15 | 23.20 | 23.15 | 23.20 | +0.121% | 943 | +8.836% | |
| 2025-07-17 | 23.18 | 23.20 | 23.00 | 23.17 | +0.225% | 9,566 | +8.968% | |
| 2025-07-16 | 23.10 | 23.31 | 23.09 | 23.12 | +0.238% | 16,723 | +9.213% | |
| 2025-07-15 | 23.05 | 23.10 | 23.00 | 23.07 | -0.108% | 3,732 | +9.473% | |
| 2025-07-14 | 23.09 | 23.09 | 23.05 | 23.09 | -0.043% | 3,775 | +9.355% | |
| 2025-07-11 | 23.10 | 23.10 | 23.00 | 23.10 | +0.260% | 9,972 | +9.307% | |
| 2025-07-10 | 23.10 | 23.10 | 23.00 | 23.04 | -0.217% | 1,777 | +9.592% | |
| 2025-07-09 | 23.08 | 23.10 | 23.03 | 23.09 | +0.108% | 3,497 | +9.355% | |
| 2025-07-08 | 23.00 | 23.08 | 22.92 | 23.07 | +0.502% | 6,655 | +9.473% | |
| 2025-07-07 | 22.96 | 23.08 | 22.86 | 22.95 | -0.564% | 4,438 | +10.022% | |
| 2025-07-03 | 23.07 | 23.08 | 22.96 | 23.08 | +0.603% | 2,266 | +9.402% | |
| 2025-07-02 | 22.92 | 23.00 | 22.92 | 22.94 | +0.225% | 7,327 | +10.062% | |
| 2025-07-01 | 22.87 | 23.00 | 22.87 | 22.89 | +1.238% | 4,787 | +10.310% | |
| 2025-06-30 | 22.92 | 23.00 | 22.61 | 22.61 | -1.561% | 49,803 | +11.676% | |
| 2025-06-27 | 22.95 | 22.97 | 22.95 | 22.97 | +0.431% | 613 | +9.933% | |
| 2025-06-26 | 22.87 | 22.87 | 22.87 | 22.87 | -0.283% | 304 | +10.407% | |
| 2025-06-25 | 22.99 | 22.99 | 22.87 | 22.93 | -0.131% | 2,715 | +10.094% | |
| 2025-06-24 | 23.00 | 23.00 | 22.93 | 22.96 | -0.152% | 4,284 | +9.950% | |
| 2025-06-23 | 22.90 | 23.08 | 22.90 | 23.00 | +0.524% | 12,860 | +9.783% | |
| 2025-06-20 | 22.88 | 22.90 | 22.87 | 22.88 | +0.044% | 5,005 | +10.358% | |
| 2025-06-18 | 22.87 | 22.88 | 22.80 | 22.87 | +0.098% | 1,693 | +10.407% | |
| 2025-06-17 | 22.84 | 22.88 | 22.80 | 22.85 | -0.011% | 3,262 | +10.515% | |
| 2025-06-16 | 22.73 | 22.85 | 22.72 | 22.85 | +0.572% | 13,066 | +10.503% | |
| 2025-06-13 | 22.67 | 22.73 | 22.66 | 22.72 | +0.231% | 3,871 | +11.136% | |
| 2025-06-12 | 22.73 | 22.73 | 22.67 | 22.67 | -0.230% | 758 | +11.392% | |
| 2025-06-11 | 22.72 | 22.72 | 22.72 | 22.72 | +0.709% | 1,036 | +11.136% | |
| 2025-06-10 | 22.72 | 22.73 | 22.56 | 22.56 | -0.661% | 2,184 | +11.924% | |
| 2025-06-09 | 22.68 | 22.71 | 22.68 | 22.71 | +0.687% | 1,974 | +11.185% | |
| 2025-06-06 | 22.52 | 22.55 | 22.52 | 22.55 | -0.419% | 1,085 | +11.949% | |
| 2025-06-05 | 22.71 | 22.71 | 22.56 | 22.65 | +0.533% | 1,242 | +11.479% | |
| 2025-06-04 | 22.70 | 22.70 | 22.53 | 22.53 | -0.793% | 6,384 | +12.073% | |
| 2025-06-03 | 22.71 | 22.71 | 22.71 | 22.71 | -0.044% | 1,023 | +11.185% | |
| 2025-06-02 | 22.72 | 22.72 | 22.72 | 22.72 | +0.088% | 364 | +11.136% | |
| 2025-05-30 | 22.68 | 22.70 | 22.65 | 22.70 | +0.088% | 5,533 | +11.233% | |
| 2025-05-29 | 22.67 | 22.69 | 22.65 | 22.68 | +0.146% | 4,028 | +11.332% | |
| 2025-05-28 | 22.65 | 22.65 | 22.65 | 22.65 | -0.013% | 357 | +11.494% | |
| 2025-05-27 | 22.69 | 22.69 | 22.65 | 22.65 | -0.176% | 4,115 | +11.479% | |
| 2025-05-23 | 22.50 | 22.69 | 22.50 | 22.69 | +0.332% | 3,935 | +11.283% | |
| 2025-05-22 | 22.61 | 22.61 | 22.57 | 22.61 | +0.199% | 2,087 | +11.652% | |
| 2025-05-21 | 22.51 | 22.72 | 22.45 | 22.57 | +0.311% | 11,071 | +11.874% | |
| 2025-05-20 | 22.46 | 22.50 | 22.41 | 22.50 | +0.223% | 10,448 | +12.222% | |
| 2025-05-19 | 22.42 | 22.45 | 22.35 | 22.45 | 0.000% | 2,447 | +12.472% | |
| 2025-05-16 | 22.30 | 22.47 | 22.30 | 22.45 | +0.725% | 7,642 | +12.472% | |
| 2025-05-15 | 22.38 | 22.38 | 22.10 | 22.29 | -0.365% | 116,189 | +13.288% | Div $0.328 |
| 2025-05-14 | 22.40 | 22.57 | 22.37 | 22.37 | -0.045% | 9,630 | +12.874% | |
| 2025-05-13 | 22.40 | 22.45 | 22.37 | 22.38 | -0.089% | 9,386 | +12.824% | |
| 2025-05-12 | 22.45 | 22.55 | 22.39 | 22.40 | +0.045% | 31,265 | +12.723% | |
| 2025-05-09 | 22.40 | 22.54 | 22.39 | 22.39 | -0.045% | 5,763 | +12.774% | |
| 2025-05-08 | 22.41 | 22.60 | 22.40 | 22.40 | -0.045% | 22,054 | +12.723% | |
| 2025-05-07 | 22.50 | 22.50 | 22.41 | 22.41 | 0.000% | 498 | +12.673% | |
| 2025-05-06 | 22.61 | 22.64 | 22.41 | 22.41 | -0.178% | 13,667 | +12.673% | |
| 2025-05-05 | 22.49 | 22.55 | 22.39 | 22.45 | -0.223% | 8,173 | +12.473% | |
| 2025-05-02 | 22.45 | 22.55 | 22.45 | 22.50 | +0.223% | 13,996 | +12.222% | |
| 2025-05-01 | 22.00 | 22.48 | 22.00 | 22.45 | +2.045% | 5,719 | +12.472% | |
| 2025-04-30 | 22.00 | 22.02 | 21.65 | 22.00 | 0.000% | 68,291 | +14.773% | |
| 2025-04-29 | 22.00 | 22.00 | 21.96 | 22.00 | 0.000% | 17,526 | +14.773% | |
| 2025-04-28 | 21.96 | 22.00 | 21.91 | 22.00 | +0.228% | 2,566 | +14.773% | |
| 2025-04-25 | 21.99 | 21.99 | 21.95 | 21.95 | -0.227% | 2,325 | +15.034% | |
| 2025-04-24 | 21.97 | 22.00 | 21.95 | 22.00 | 0.000% | 6,688 | +14.773% | |
| 2025-04-23 | 22.00 | 22.00 | 21.95 | 22.00 | +0.228% | 3,717 | +14.773% | |
| 2025-04-22 | 21.99 | 22.00 | 21.93 | 21.95 | +0.228% | 3,387 | +15.034% | |
| 2025-04-21 | 22.00 | 22.00 | 21.90 | 21.90 | -0.409% | 2,938 | +15.296% | |
| 2025-04-17 | 22.00 | 22.00 | 21.81 | 21.99 | +0.503% | 3,273 | +14.825% | |
| 2025-04-16 | 21.96 | 22.00 | 21.82 | 21.88 | -0.137% | 4,431 | +15.402% | |
| 2025-04-15 | 21.30 | 22.00 | 21.30 | 21.91 | +2.864% | 10,322 | +15.244% | |
| 2025-04-14 | 21.05 | 21.30 | 21.05 | 21.30 | +0.900% | 6,352 | +18.545% | |
| 2025-04-11 | 20.97 | 21.11 | 20.97 | 21.11 | +0.524% | 2,891 | +19.612% | |
| 2025-04-10 | 21.26 | 21.45 | 20.60 | 21.00 | -2.643% | 11,596 | +20.238% | |
| 2025-04-09 | 21.30 | 21.60 | 21.30 | 21.57 | +1.267% | 3,010 | +17.061% | |
| 2025-04-08 | 21.55 | 21.80 | 21.30 | 21.30 | -1.471% | 12,087 | +18.544% | |
| 2025-04-07 | 21.22 | 21.98 | 21.22 | 21.62 | -0.653% | 18,068 | +16.801% | |
| 2025-04-04 | 22.01 | 22.08 | 21.51 | 21.76 | -2.290% | 4,741 | +16.039% | |
| 2025-04-03 | 22.35 | 22.49 | 22.27 | 22.27 | -2.410% | 6,901 | +13.381% | |
| 2025-04-02 | 22.51 | 22.82 | 22.33 | 22.82 | +0.751% | 6,504 | +10.649% | |
| 2025-04-01 | 22.50 | 22.80 | 22.50 | 22.65 | +2.027% | 11,517 | +11.479% | |
| 2025-03-31 | 22.98 | 22.99 | 21.98 | 22.20 | -2.802% | 60,664 | +13.739% | |
| 2025-03-27 | 22.89 | 22.90 | 22.76 | 22.84 | -0.349% | 2,261 | +10.552% | |
| 2025-03-26 | 23.01 | 23.05 | 22.92 | 22.92 | -0.174% | 7,722 | +10.166% | |
| 2025-03-25 | 23.07 | 23.07 | 22.95 | 22.96 | 0.000% | 2,841 | +9.974% |