Dark

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
stock NASDAQ

At Close

Aug 4, 2026 3:59:30 PM EDT

25.37USD+0.039%(+0.01)23,170

25.37Bid 25.42Ask 0.05Spread

Pre-market

0.00USD-100.000%(-25.28)0

After-hours

Aug 3, 2026 4:24:30 PM EDT

25.37USD+0.039%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	25.3700	25.3700	25.3700	25.3700	+0.039%	23,170	0.000%
2026-08-03	25.2500	25.3750	25.2500	25.3600	+0.316%	22,287	+0.039%
2026-07-31	25.1900	25.2800	25.1900	25.2800	+0.311%	17,606	+0.356%
2026-07-30	25.1899	25.2016	25.1800	25.2016	+0.165%	4,725	+0.668%
2026-07-29	25.1900	25.1900	25.1600	25.1600	-0.080%	8,243	+0.835%
2026-07-28	25.1800	25.1801	25.1800	25.1801	+0.080%	1,742	+0.754%
2026-07-27	25.1500	25.1744	25.1400	25.1600	+0.080%	4,755	+0.835%
2026-07-24	25.1350	25.1400	25.1300	25.1400	+0.080%	3,600	+0.915%
2026-07-23	25.1200	25.1200	25.1200	25.1200	-0.080%	790	+0.995%
2026-07-22	25.1438	25.1440	25.1400	25.1400	+0.159%	714	+0.915%
2026-07-21	25.0950	25.1700	25.0950	25.1000	+0.079%	2,673	+1.076%
2026-07-20	25.1026	25.1026	25.0801	25.0801	+0.081%	992	+1.156%
2026-07-17	25.1200	25.1200	25.0500	25.0599	-0.080%	2,802	+1.237%
2026-07-16	25.0800	25.1099	25.0700	25.0800	-0.020%	3,481	+1.156%
2026-07-15	25.1135	25.1135	25.0850	25.0850	-0.139%	1,776	+1.136%
2026-07-14	25.0800	25.1300	25.0400	25.1200	+0.179%	3,503	+0.995%
2026-07-13	25.0800	25.1100	25.0410	25.0750	+0.121%	2,650	+1.176%
2026-07-10	25.0850	25.0850	25.0300	25.0448	+0.039%	2,239	+1.298%
2026-07-09	25.0400	25.0500	25.0200	25.0350	+0.060%	6,233	+1.338%
2026-07-08	25.0500	25.0500	25.0000	25.0199	-0.024%	5,159	+1.399%
2026-07-07	24.9859	25.0334	24.9800	25.0259	+0.144%	8,532	+1.375%
2026-07-06	24.9500	24.9900	24.9000	24.9900	0.000%	6,419	+1.521%
2026-07-02	24.9500	24.9900	24.9500	24.9900	+0.120%	1,470	+1.521%
2026-07-01	24.9400	24.9600	24.9400	24.9600	+0.443%	1,575	+1.643%
2026-06-30	25.0000	25.0000	24.8500	24.8500	-0.520%	36,493	+2.093%
2026-06-29	24.9200	24.9800	24.9200	24.9800	+0.121%	6,121	+1.561%
2026-06-26	25.0000	25.0000	24.9100	24.9499	-0.040%	3,159	+1.684%
2026-06-25	25.0000	25.0000	24.9520	24.9600	-0.249%	5,680	+1.643%
2026-06-24	25.0000	25.0223	24.9500	25.0223	+0.169%	12,940	+1.390%
2026-06-23	24.9500	25.0000	24.9400	24.9800	-0.080%	2,657	+1.561%
2026-06-22	24.9500	25.0000	24.9350	25.0000	+0.321%	1,843	+1.480%
2026-06-18	24.9200	24.9201	24.8942	24.9201	-0.180%	5,940	+1.805%
2026-06-17	24.9600	25.0000	24.9600	24.9650	+0.040%	1,838	+1.622%
2026-06-16	24.9900	24.9900	24.9200	24.9549	+0.040%	2,911	+1.663%
2026-06-15	24.9900	24.9900	24.9100	24.9450	-0.051%	3,458	+1.704%
2026-06-12	24.9400	24.9850	24.9350	24.9578	+0.031%	6,357	+1.652%
2026-06-11	24.9000	24.9500	24.8962	24.9500	+0.120%	3,293	+1.683%
2026-06-09	24.9300	24.9800	24.9158	24.9200	-0.022%	7,663	+1.806%
2026-06-08	24.9800	24.9800	24.9100	24.9256	-0.198%	11,420	+1.783%
2026-06-04	24.8900	25.0000	24.8900	24.9750	+0.105%	11,370	+1.582%
2026-06-03	24.8200	24.9500	24.8200	24.9487	+0.275%	3,132	+1.689%
2026-06-02	24.9000	24.9000	24.8400	24.8802	-0.160%	8,427	+1.969%
2026-06-01	24.9200	24.9200	24.9200	24.9200	+0.443%	390	+1.806%
2026-05-29	24.8600	24.9800	24.7000	24.8100	-0.104%	10,319	+2.257%
2026-05-28	24.8201	24.8450	24.8200	24.8359	-0.097%	5,925	+2.151%
2026-05-27	24.8101	24.8800	24.8101	24.8600	+0.177%	1,357	+2.051%
2026-05-26	24.8000	24.8300	24.8000	24.8160	+0.105%	3,015	+2.232%
2026-05-22	24.7750	24.8000	24.7750	24.7900	+0.081%	2,531	+2.340%
2026-05-21	24.7800	24.7950	24.7700	24.7700	+0.081%	4,315	+2.422%
2026-05-20	24.7800	24.7800	24.7401	24.7500	0.000%	2,695	+2.505%
2026-05-19	24.7700	24.7800	24.7500	24.7500	-0.161%	1,735	+2.505%
2026-05-18	24.7650	24.7900	24.7451	24.7900	+0.081%	9,166	+2.340%
2026-05-15	24.7206	24.8200	24.6900	24.7700	-0.920%	5,208	+2.422%
2026-05-14	25.0000	25.0000	24.9620	25.0000	0.000%	11,169	+1.480%
2026-05-13	24.9900	25.0000	24.9750	25.0000	+0.080%	2,566	+1.480%
2026-05-12	24.9900	25.0000	24.9320	24.9800	+0.100%	3,542	+1.561%
2026-05-11	24.9000	24.9550	24.9000	24.9550	0.000%	779	+1.663%
2026-05-08	24.8900	24.9600	24.8900	24.9550	+0.382%	2,462	+1.663%
2026-05-07	25.0000	25.0500	24.8600	24.8600	-0.639%	6,016	+2.051%
2026-05-06	25.0200	25.0200	25.0200	25.0200	+0.208%	473	+1.399%
2026-05-05	24.9100	24.9681	24.9000	24.9681	+0.273%	4,182	+1.610%
2026-05-04	24.8399	25.1150	24.8300	24.9000	+0.368%	19,785	+1.888%
2026-05-01	24.8292	24.8400	24.7800	24.8087	+0.035%	4,510	+2.263%
2026-04-30	24.7700	24.8000	24.7501	24.8000	+0.162%	1,427	+2.298%
2026-04-29	24.7500	24.7600	24.7500	24.7600	+0.081%	3,901	+2.464%
2026-04-28	24.7200	24.7800	24.7200	24.7400	-0.040%	983	+2.546%
2026-04-27	24.6900	24.7600	24.6900	24.7500	+0.142%	13,987	+2.505%
2026-04-24	24.7499	24.7500	24.6801	24.7150	-0.101%	3,944	+2.650%
2026-04-23	24.7500	24.7500	24.7100	24.7399	+0.121%	3,295	+2.547%
2026-04-22	24.7499	24.7499	24.6700	24.7100	+0.020%	2,092	+2.671%
2026-04-21	24.6800	24.7050	24.6800	24.7050	+0.023%	1,380	+2.692%
2026-04-20	24.7500	24.7500	24.6988	24.6992	-0.202%	2,598	+2.716%
2026-04-17	24.7500	24.7500	24.7400	24.7493	-0.003%	1,857	+2.508%
2026-04-16	24.6700	24.7500	24.6568	24.7500	+0.324%	2,797	+2.505%
2026-04-15	24.6600	24.6900	24.6100	24.6700	-0.081%	14,199	+2.837%
2026-04-14	24.7400	24.8000	24.5700	24.6900	-0.081%	10,826	+2.754%
2026-04-13	24.6927	24.7300	24.6927	24.7100	-0.162%	789	+2.671%
2026-04-10	24.6600	24.7800	24.6600	24.7500	+0.284%	3,924	+2.505%
2026-04-09	24.6800	24.7000	24.6700	24.6799	+0.081%	2,706	+2.796%
2026-04-08	24.6600	24.7500	24.6600	24.6600	+0.041%	10,794	+2.879%
2026-04-07	24.6100	24.6500	24.6100	24.6500	+0.121%	2,270	+2.921%
2026-04-06	24.6100	24.6500	24.6100	24.6201	-0.060%	5,599	+3.046%
2026-04-02	24.4500	24.6500	24.4500	24.6350	+0.305%	9,483	+2.984%
2026-04-01	24.3400	24.5999	24.3400	24.5600	+1.070%	8,268	+3.298%
2026-03-31	24.5000	24.5650	24.3000	24.3000	-1.139%	23,348	+4.403%
2026-03-30	24.4400	24.6500	24.4400	24.5800	+0.532%	2,684	+3.214%
2026-03-27	24.3600	24.4500	24.3400	24.4500	-0.082%	3,791	+3.763%
2026-03-26	24.4600	24.5100	24.4600	24.4700	-0.346%	5,126	+3.678%
2026-03-25	24.4900	24.5900	24.4800	24.5550	-0.163%	4,549	+3.319%
2026-03-24	24.4500	24.5950	24.4000	24.5950	+0.470%	9,944	+3.151%
2026-03-23	24.5750	24.5750	24.4701	24.4800	+0.090%	7,423	+3.636%
2026-03-20	24.4900	24.6000	24.3800	24.4580	+0.156%	11,053	+3.729%
2026-03-19	24.3500	24.5380	24.3500	24.4200	-0.123%	13,406	+3.890%
2026-03-18	24.6000	24.6000	24.4500	24.4500	-0.326%	2,856	+3.763%
2026-03-17	24.4400	24.5700	24.4400	24.5300	+0.533%	5,592	+3.424%
2026-03-16	24.4200	24.5400	24.3800	24.4000	-0.245%	14,652	+3.975%
2026-03-13	24.4000	24.5000	24.4000	24.4600	+0.246%	6,413	+3.720%
2026-03-12	24.5000	24.5000	24.3701	24.4000	+0.082%	1,347	+3.975%
2026-03-11	24.4800	24.5200	24.3600	24.3800	0.000%	12,513	+4.061%
2026-03-10	24.4200	24.5500	24.3800	24.3800	-0.164%	2,462	+4.061%
2026-03-09	24.5301	24.5868	24.3400	24.4200	-0.530%	20,456	+3.890%
2026-03-06	24.5900	24.7000	24.5000	24.5500	-0.365%	27,899	+3.340%
2026-03-05	24.6915	24.6915	24.6400	24.6400	+0.285%	1,041	+2.963%
2026-03-04	24.6900	24.6900	24.5600	24.5700	+0.041%	4,424	+3.256%
2026-03-03	24.5500	24.7000	24.5300	24.5600	-0.365%	1,739	+3.298%
2026-03-02	24.5000	24.6846	24.5000	24.6500	+0.530%	5,029	+2.921%
2026-02-27	24.8400	24.8400	24.5200	24.5200	-1.089%	35,913	+3.467%
2026-02-26	24.7800	24.7900	24.7800	24.7899	+0.080%	1,488	+2.340%
2026-02-24	24.7950	24.8500	24.7700	24.7700	-0.281%	5,162	+2.422%
2026-02-23	24.6800	24.8400	24.6800	24.8399	+0.323%	5,187	+2.134%
2026-02-20	24.7500	24.7800	24.6800	24.7600	+0.250%	4,636	+2.464%
2026-02-19	24.6500	24.7000	24.6500	24.6983	+0.277%	3,204	+2.720%
2026-02-18	24.6100	24.7005	24.6100	24.6300	-0.203%	3,718	+3.004%
2026-02-17	24.5500	24.7950	24.5500	24.6800	+0.223%	3,542	+2.796%
2026-02-13	24.6000	24.7000	24.5500	24.6251	-0.748%	16,078	+3.025%
2026-02-12	24.8000	24.8399	24.8000	24.8106	+0.174%	7,445	+2.255%
2026-02-11	24.7300	24.7933	24.7200	24.7675	-0.271%	3,117	+2.433%
2026-02-10	24.7200	24.8349	24.7050	24.8349	+0.477%	6,184	+2.155%
2026-02-09	24.7100	24.7300	24.6800	24.7170	-0.042%	7,505	+2.642%
2026-02-06	24.7400	24.7400	24.7273	24.7273	+0.050%	765	+2.599%
2026-02-05	24.6799	24.7500	24.6650	24.7150	+0.214%	11,117	+2.650%
2026-02-04	24.7550	24.7550	24.6600	24.6623	+0.050%	2,771	+2.870%
2026-02-03	24.7000	24.7009	24.5001	24.6500	+0.407%	4,943	+2.921%
2026-02-02	24.6500	24.6500	24.5050	24.5500	-0.041%	12,116	+3.340%
2026-01-30	24.6000	24.6250	24.5600	24.5600	-0.163%	4,829	+3.298%
2026-01-29	24.6800	24.6800	24.6000	24.6000	+0.162%	3,787	+3.130%
2026-01-28	24.6000	24.7328	24.5600	24.5601	+0.041%	7,180	+3.298%
2026-01-27	24.5600	24.5700	24.5400	24.5500	+0.122%	2,578	+3.340%
2026-01-26	24.5700	24.5700	24.5000	24.5200	-0.204%	9,284	+3.467%
2026-01-23	24.4400	24.5800	24.4300	24.5700	+0.697%	9,461	+3.256%
2026-01-22	24.4000	24.4500	24.4000	24.4000	0.000%	22,006	+3.975%
2026-01-21	24.4800	24.4900	24.3900	24.4000	+0.164%	10,645	+3.975%
2026-01-20	24.4057	24.4057	24.3500	24.3600	-0.205%	3,709	+4.146%
2026-01-15	24.4999	24.4999	24.4100	24.4100	+0.123%	4,813	+3.933%
2026-01-14	24.4448	24.4800	24.3800	24.3800	-0.082%	3,233	+4.061%
2026-01-13	24.4395	24.4800	24.3900	24.4000	-0.204%	13,075	+3.975%
2026-01-12	24.4625	24.5000	24.4000	24.4500	+0.246%	8,680	+3.763%
2026-01-09	24.3200	24.4643	24.3200	24.3900	+0.374%	3,062	+4.018%
2026-01-08	24.3700	24.4330	24.2991	24.2991	-0.577%	2,284	+4.407%
2026-01-07	24.3300	24.4650	24.2501	24.4400	-0.204%	6,538	+3.805%
2026-01-06	24.4500	24.5300	24.4104	24.4900	+0.699%	4,905	+3.593%
2026-01-05	24.3600	24.4900	24.3000	24.3200	-0.487%	9,975	+4.317%
2026-01-02	24.4000	24.4500	24.4000	24.4390	-0.208%	1,459	+3.809%
2025-12-31	24.3000	24.4900	24.3000	24.4900	+0.782%	850	+3.593%
2025-12-30	24.2500	24.4000	24.2500	24.3000	-0.164%	2,266	+4.403%
2025-12-29	24.3150	24.3400	24.2600	24.3400	+0.026%	1,863	+4.232%
2025-12-26	24.3590	24.3600	24.3337	24.3337	+0.139%	1,210	+4.259%
2025-12-24	24.1500	24.3000	24.1500	24.3000	+0.360%	2,805	+4.403%
2025-12-23	24.2006	24.2129	24.2006	24.2129	-0.021%	1,117	+4.779%
2025-12-22	24.2350	24.2350	24.1801	24.2180	+0.199%	3,184	+4.757%
2025-12-19	24.2486	24.2500	24.1700	24.1700	-0.187%	5,470	+4.965%
2025-12-18	24.2000	24.2152	24.1600	24.2152	+0.187%	1,453	+4.769%
2025-12-17	24.2500	24.2500	24.1700	24.1700	-0.124%	3,155	+4.965%
2025-12-16	24.2293	24.2500	24.2000	24.2000	-0.125%	3,825	+4.835%
2025-12-15	24.1768	24.2400	24.0531	24.2302	+0.001%	7,336	+4.704%
2025-12-12	24.2300	24.2400	24.0996	24.2299	+0.372%	6,869	+4.705%
2025-12-11	24.2299	24.2299	24.1400	24.1400	-0.412%	781	+5.095%
2025-12-09	24.1020	24.2399	24.0300	24.2399	+0.207%	12,130	+4.662%
2025-12-08	24.1450	24.1899	24.1000	24.1899	+0.165%	1,747	+4.878%
2025-12-05	24.1000	24.1600	24.1000	24.1500	+0.207%	7,188	+5.052%
2025-12-04	24.1499	24.1500	24.1000	24.1000	+0.208%	925	+5.270%
2025-12-03	24.1488	24.1500	24.0500	24.0500	+0.083%	15,695	+5.489%
2025-12-01	24.1300	24.1300	24.0100	24.0300	-0.253%	5,946	+5.576%
2025-11-28	24.1400	24.1400	24.0909	24.0909	+0.462%	700	+5.309%
2025-11-26	23.9800	23.9800	23.9800	23.9800	-0.704%	357	+5.796%
2025-11-25	24.0001	24.1499	24.0001	24.1499	+0.835%	1,756	+5.052%
2025-11-24	23.9700	23.9800	23.9500	23.9500	-0.250%	3,242	+5.929%
2025-11-21	23.9800	24.1499	23.9796	24.0100	+0.167%	5,523	+5.664%
2025-11-20	23.9300	24.1500	23.9300	23.9699	-0.167%	6,042	+5.841%
2025-11-19	24.0000	24.1500	24.0000	24.0101	+0.042%	4,992	+5.664%
2025-11-18	23.8650	24.1900	23.8580	24.0000	+0.671%	7,261	+5.708%
2025-11-17	23.8414	23.9200	23.8200	23.8400	-0.168%	12,391	+6.418%
2025-11-14	23.9600	24.0400	23.8500	23.8801	-1.036%	8,184	+6.239%
2025-11-13	24.1300	24.1300	24.1300	24.1300	-0.413%	281	+5.139%
2025-11-12	24.1600	24.2300	24.1375	24.2300	+0.456%	3,289	+4.705%
2025-11-05	24.1200	24.1200	24.1200	24.1200	+0.083%	341	+5.182%
2025-11-04	24.1425	24.1750	24.1000	24.1000	+0.206%	2,082	+5.270%
2025-11-03	24.0415	24.0505	24.0415	24.0505	-0.205%	728	+5.486%
2025-10-31	24.1000	24.2499	24.0350	24.1000	+0.626%	2,263	+5.270%
2025-10-30	23.9001	23.9726	23.9000	23.9500	-0.208%	9,081	+5.929%
2025-10-28	24.0504	24.0514	24.0000	24.0000	-0.208%	2,786	+5.708%
2025-10-27	24.0500	24.0700	24.0500	24.0500	-0.663%	2,999	+5.489%
2025-10-24	24.1000	24.2500	24.0500	24.2105	+0.251%	3,618	+4.789%
2025-10-23	24.1500	24.1500	24.1500	24.1500	0.000%	1,640	+5.052%
2025-10-22	24.0100	24.1500	24.0100	24.1500	+0.367%	3,688	+5.052%
2025-10-21	24.1400	24.1400	24.0617	24.0617	-0.159%	1,170	+5.437%
2025-10-20	24.0800	24.1000	24.0800	24.1000	0.000%	952	+5.270%
2025-10-17	24.0100	24.1488	24.0100	24.1000	-0.166%	2,970	+5.270%
2025-10-16	24.1300	24.1400	23.9700	24.1400	+0.104%	1,590	+5.095%
2025-10-15	24.0767	24.1500	24.0510	24.1150	-0.145%	7,372	+5.204%
2025-10-14	23.9500	24.1500	23.9500	24.1499	-0.000%	10,121	+5.052%
2025-10-13	24.1499	24.1500	24.0800	24.1500	+0.416%	9,757	+5.052%
2025-10-10	24.2300	24.2300	24.0000	24.0500	-0.124%	4,371	+5.489%
2025-10-09	24.0500	24.0800	24.0000	24.0799	-0.083%	2,779	+5.358%
2025-10-08	23.8400	24.1000	23.8400	24.1000	+0.774%	3,087	+5.270%
2025-10-07	23.8300	24.0400	23.8300	23.9150	+0.399%	1,652	+6.084%
2025-10-06	23.8200	23.8200	23.8200	23.8200	-0.143%	496	+6.507%
2025-10-03	23.8100	24.0000	23.8100	23.8542	+0.144%	9,015	+6.354%
2025-10-02	23.9000	23.9001	23.8200	23.8200	-0.125%	4,252	+6.507%
2025-10-01	23.8100	23.9200	23.8100	23.8498	-0.043%	8,902	+6.374%
2025-09-30	23.8100	23.8977	23.8100	23.8600	+0.153%	3,478	+6.329%
2025-09-29	23.8500	23.8999	23.8235	23.8235	+0.056%	4,959	+6.491%
2025-09-26	23.8000	23.8101	23.8000	23.8101	-0.042%	2,289	+6.551%
2025-09-25	23.9300	23.9300	23.8000	23.8200	-0.209%	1,061	+6.507%
2025-09-24	23.9300	23.9300	23.8400	23.8700	-0.084%	2,818	+6.284%
2025-09-23	23.8825	24.0100	23.8200	23.8900	+0.294%	16,938	+6.195%
2025-09-22	23.9000	23.9000	23.8000	23.8200	-0.335%	2,935	+6.507%
2025-09-19	23.9000	23.9000	23.9000	23.9000	0.000%	248	+6.151%
2025-09-18	23.8999	23.9000	23.8687	23.9000	+0.210%	3,398	+6.151%
2025-09-17	23.9000	23.9000	23.8316	23.8500	0.000%	1,123	+6.373%
2025-09-16	23.8400	23.8800	23.7750	23.8500	-0.209%	2,275	+6.373%
2025-09-15	23.7500	23.9520	23.7499	23.9000	+0.632%	11,224	+6.151%
2025-09-12	23.5201	23.7500	23.5201	23.7500	+0.656%	11,066	+6.821%
2025-09-11	23.6700	23.7500	23.5635	23.5952	+0.135%	10,673	+7.522%
2025-09-10	23.5800	23.6000	23.4900	23.5635	+0.185%	4,023	+7.667%
2025-09-09	23.4506	23.6000	23.4506	23.5200	+0.085%	3,900	+7.866%
2025-09-08	23.3830	23.5000	23.3830	23.5000	+0.043%	2,135	+7.957%
2025-09-05	23.4700	23.5100	23.4000	23.4900	+0.492%	10,284	+8.003%
2025-09-04	23.3700	23.4200	23.3700	23.3750	+0.021%	3,508	+8.535%
2025-09-03	23.2300	23.5900	23.2300	23.3700	+0.086%	3,910	+8.558%
2025-09-02	23.1700	23.4810	23.1300	23.3500	+0.647%	21,010	+8.651%
2025-08-29	23.5900	23.6299	23.1100	23.2000	-1.557%	50,322	+9.353%
2025-08-28	23.5700	23.5900	23.5400	23.5670	+0.168%	3,392	+7.651%
2025-08-27	23.5500	23.6000	23.5000	23.5274	-0.096%	8,691	+7.832%
2025-08-26	23.5200	23.5600	23.4300	23.5500	-0.212%	5,590	+7.728%
2025-08-25	23.6400	23.6400	23.3600	23.6000	+0.042%	7,823	+7.500%
2025-08-22	23.5200	23.5900	23.5200	23.5900	-0.042%	1,013	+7.546%
2025-08-21	23.5750	23.6000	23.5750	23.6000	-0.127%	1,584	+7.500%
2025-08-20	23.6300	23.6300	23.5420	23.6300	+0.071%	1,469	+7.364%
2025-08-19	23.3000	23.6500	23.3000	23.6132	+0.809%	6,562	+7.440%
2025-08-18	23.3300	23.5999	23.2200	23.4236	-0.000%	9,610	+8.310%
2025-08-15	23.4700	23.5300	23.4237	23.4237	-1.091%	2,391	+8.309%
2025-08-14	23.8000	23.8000	23.5000	23.6820	-1.428%	1,725	+7.128%
2025-08-13	23.9850	24.2499	23.4900	24.0250	+2.234%	2,406	+5.598%
2025-08-12	23.8499	24.2500	23.5000	23.5000	-1.053%	17,706	+7.957%
2025-08-11	23.5650	23.8500	23.4906	23.7500	+0.211%	9,863	+6.821%
2025-08-08	23.6990	23.7000	23.6990	23.7000	+0.424%	1,438	+7.046%
2025-08-07	23.7000	23.7050	23.5401	23.6000	-0.422%	1,954	+7.500%
2025-08-06	23.6999	23.7000	23.6999	23.7000	0.000%	1,698	+7.046%
2025-08-05	23.3000	23.7000	23.3000	23.7000	0.000%	6,199	+7.046%
2025-08-04	23.8499	23.8499	23.5350	23.7000	-0.000%	5,069	+7.046%
2025-08-01	23.6000	23.8376	23.5000	23.7001	-0.587%	17,115	+7.046%
2025-07-31	23.4500	23.9800	23.4500	23.8400	+1.751%	33,147	+6.418%
2025-07-30	23.4000	23.4799	23.4000	23.4297	-0.044%	4,690	+8.281%
2025-07-29	23.3500	23.4799	23.3500	23.4400	+0.171%	7,016	+8.234%
2025-07-28	23.3300	23.4000	23.3300	23.4000	+0.005%	6,097	+8.419%
2025-07-25	23.3800	23.4000	23.3000	23.3988	+0.597%	6,224	+8.424%
2025-07-24	23.3900	23.4450	23.2600	23.2600	-0.598%	7,304	+9.071%
2025-07-23	23.2999	23.4500	23.2500	23.4000	+0.645%	11,248	+8.419%
2025-07-22	23.3000	23.3900	23.2500	23.2500	-0.172%	6,974	+9.118%
2025-07-21	23.2000	23.2900	23.2000	23.2900	+0.388%	6,015	+8.931%
2025-07-18	23.1500	23.2000	23.1500	23.2000	+0.121%	943	+9.353%
2025-07-17	23.1800	23.2000	23.0000	23.1720	+0.225%	9,566	+9.486%
2025-07-16	23.1000	23.3100	23.0850	23.1200	+0.238%	16,723	+9.732%
2025-07-15	23.0500	23.1000	23.0000	23.0650	-0.108%	3,732	+9.993%
2025-07-14	23.0900	23.0900	23.0500	23.0900	-0.043%	3,775	+9.874%
2025-07-11	23.1000	23.1000	23.0000	23.1000	+0.260%	9,972	+9.827%
2025-07-10	23.1000	23.1000	23.0000	23.0400	-0.217%	1,777	+10.113%
2025-07-09	23.0800	23.1000	23.0270	23.0900	+0.108%	3,497	+9.874%
2025-07-08	23.0000	23.0800	22.9200	23.0650	+0.502%	6,655	+9.993%
2025-07-07	22.9600	23.0800	22.8600	22.9499	-0.564%	4,438	+10.545%
2025-07-03	23.0700	23.0800	22.9600	23.0800	+0.603%	2,266	+9.922%
2025-07-02	22.9200	23.0000	22.9200	22.9416	+0.225%	7,327	+10.585%
2025-07-01	22.8700	23.0000	22.8700	22.8900	+1.238%	4,787	+10.834%
2025-06-30	22.9200	23.0000	22.6100	22.6100	-1.561%	49,803	+12.207%
2025-06-27	22.9514	22.9685	22.9514	22.9685	+0.431%	613	+10.456%
2025-06-26	22.8700	22.8700	22.8700	22.8700	-0.283%	304	+10.931%
2025-06-25	22.9900	22.9900	22.8710	22.9350	-0.131%	2,715	+10.617%
2025-06-24	22.9999	23.0000	22.9250	22.9650	-0.152%	4,284	+10.472%
2025-06-23	22.9000	23.0800	22.9000	23.0000	+0.524%	12,860	+10.304%
2025-06-20	22.8800	22.9000	22.8692	22.8800	+0.044%	5,005	+10.883%
2025-06-18	22.8657	22.8800	22.8000	22.8700	+0.098%	1,693	+10.931%
2025-06-17	22.8400	22.8800	22.8000	22.8476	-0.011%	3,262	+11.040%
2025-06-16	22.7300	22.8500	22.7175	22.8500	+0.572%	13,066	+11.028%
2025-06-13	22.6675	22.7299	22.6600	22.7200	+0.231%	3,871	+11.664%
2025-06-12	22.7300	22.7300	22.6677	22.6677	-0.230%	758	+11.921%
2025-06-11	22.7199	22.7199	22.7199	22.7199	+0.709%	1,036	+11.664%
2025-06-10	22.7200	22.7283	22.5600	22.5600	-0.661%	2,184	+12.456%
2025-06-09	22.6768	22.7138	22.6750	22.7100	+0.687%	1,974	+11.713%
2025-06-06	22.5200	22.5550	22.5200	22.5550	-0.419%	1,085	+12.481%
2025-06-05	22.7081	22.7081	22.5595	22.6500	+0.533%	1,242	+12.009%
2025-06-04	22.7000	22.7000	22.5300	22.5300	-0.793%	6,384	+12.605%
2025-06-03	22.7100	22.7100	22.7100	22.7100	-0.044%	1,023	+11.713%
2025-06-02	22.7200	22.7200	22.7200	22.7200	+0.088%	364	+11.664%
2025-05-30	22.6800	22.7000	22.6500	22.7000	+0.088%	5,533	+11.762%
2025-05-29	22.6700	22.6900	22.6547	22.6800	+0.146%	4,028	+11.861%
2025-05-28	22.6470	22.6470	22.6470	22.6470	-0.013%	357	+12.024%
2025-05-27	22.6900	22.6900	22.6500	22.6500	-0.176%	4,115	+12.009%
2025-05-23	22.5000	22.6900	22.5000	22.6900	+0.332%	3,935	+11.811%
2025-05-22	22.6107	22.6150	22.5700	22.6150	+0.199%	2,087	+12.182%
2025-05-21	22.5140	22.7200	22.4500	22.5700	+0.311%	11,071	+12.406%
2025-05-20	22.4599	22.5000	22.4128	22.5000	+0.223%	10,448	+12.756%
2025-05-19	22.4200	22.4500	22.3500	22.4500	0.000%	2,447	+13.007%
2025-05-16	22.3000	22.4700	22.3000	22.4500	+0.725%	7,642	+13.007%
2025-05-15	22.3800	22.3800	22.1000	22.2884	-0.365%	116,189	+13.826%
2025-05-14	22.4000	22.5750	22.3700	22.3700	-0.045%	9,630	+13.411%
2025-05-13	22.4000	22.4500	22.3700	22.3800	-0.089%	9,386	+13.360%
2025-05-12	22.4500	22.5500	22.3900	22.4000	+0.045%	31,265	+13.259%
2025-05-09	22.4000	22.5390	22.3900	22.3900	-0.045%	5,763	+13.310%
2025-05-08	22.4100	22.6000	22.4000	22.4000	-0.045%	22,054	+13.259%
2025-05-07	22.5000	22.5000	22.4100	22.4100	0.000%	498	+13.208%
2025-05-06	22.6100	22.6400	22.4100	22.4100	-0.178%	13,667	+13.208%
2025-05-05	22.4900	22.5500	22.3860	22.4499	-0.223%	8,173	+13.007%
2025-05-02	22.4500	22.5500	22.4500	22.5000	+0.223%	13,996	+12.756%
2025-05-01	22.0000	22.4799	22.0000	22.4500	+2.045%	5,719	+13.007%
2025-04-30	22.0000	22.0200	21.6501	22.0000	0.000%	68,291	+15.318%
2025-04-29	22.0000	22.0000	21.9634	22.0000	0.000%	17,526	+15.318%
2025-04-28	21.9570	22.0000	21.9135	22.0000	+0.228%	2,566	+15.318%
2025-04-25	21.9900	21.9900	21.9500	21.9500	-0.227%	2,325	+15.581%
2025-04-24	21.9700	22.0000	21.9450	22.0000	0.000%	6,688	+15.318%
2025-04-23	22.0000	22.0000	21.9550	22.0000	+0.228%	3,717	+15.318%
2025-04-22	21.9900	22.0000	21.9306	21.9500	+0.228%	3,387	+15.581%
2025-04-21	21.9999	21.9999	21.9000	21.9001	-0.409%	2,938	+15.844%
2025-04-17	22.0000	22.0000	21.8100	21.9900	+0.503%	3,273	+15.371%
2025-04-16	21.9600	22.0000	21.8164	21.8800	-0.137%	4,431	+15.951%
2025-04-15	21.3000	22.0000	21.3000	21.9100	+2.864%	10,322	+15.792%
2025-04-14	21.0500	21.3000	21.0500	21.2999	+0.900%	6,352	+19.109%
2025-04-11	20.9700	21.1100	20.9700	21.1100	+0.524%	2,891	+20.180%
2025-04-10	21.2600	21.4499	20.6000	21.0000	-2.643%	11,596	+20.810%
2025-04-09	21.3000	21.6000	21.3000	21.5700	+1.267%	3,010	+17.617%
2025-04-08	21.5500	21.8040	21.3000	21.3001	-1.471%	12,087	+19.107%
2025-04-07	21.2200	21.9800	21.2200	21.6180	-0.653%	18,068	+17.356%
2025-04-04	22.0100	22.0822	21.5100	21.7600	-2.290%	4,741	+16.590%
2025-04-03	22.3500	22.4900	22.2700	22.2700	-2.410%	6,901	+13.920%
2025-04-02	22.5100	22.8200	22.3300	22.8200	+0.751%	6,504	+11.174%
2025-04-01	22.5000	22.8000	22.5000	22.6500	+2.027%	11,517	+12.009%
2025-03-31	22.9753	22.9900	21.9800	22.2000	-2.802%	60,664	+14.279%
2025-03-27	22.8900	22.9000	22.7600	22.8400	-0.349%	2,261	+11.077%
2025-03-26	23.0060	23.0499	22.9200	22.9200	-0.174%	7,722	+10.689%
2025-03-25	23.0700	23.0700	22.9500	22.9600	-0.174%	2,841	+10.497%
2025-03-24	23.0500	23.0500	23.0000	23.0000	0.000%	4,971	+10.304%
2025-03-21	22.9999	23.0000	22.9999	23.0000	+0.043%	1,594	+10.304%
2025-03-20	22.9947	22.9947	22.9900	22.9900	0.000%	351	+10.352%
2025-03-19	23.0000	23.0000	22.9346	22.9900	+0.131%	7,190	+10.352%
2025-03-18	23.0400	23.0400	22.9444	22.9600	-0.044%	8,278	+10.497%
2025-03-17	23.0000	23.0000	22.9700	22.9700	+0.456%	1,273	+10.448%
2025-03-14	22.8658	22.8658	22.8658	22.8658	+0.201%	321	+10.952%
2025-03-13	22.9800	23.0000	22.8100	22.8199	+0.973%	3,938	+11.175%
2025-03-11	22.6000	22.6000	22.6000	22.6000	-0.572%	366	+12.257%
2025-03-10	22.8500	22.8500	22.5500	22.7300	-0.525%	6,655	+11.615%
2025-03-07	22.9200	22.9500	22.8500	22.8500	-0.218%	2,463	+11.028%
2025-03-06	23.0000	23.0000	22.9000	22.9000	-0.651%	2,233	+10.786%
2025-03-05	23.0500	23.0500	23.0500	23.0500	+0.261%	1,006	+10.065%
2025-03-04	23.0000	23.0500	22.9900	22.9900	-0.476%	2,673	+10.352%
2025-03-03	23.2000	23.2000	23.1000	23.1000	-0.216%	2,569	+9.827%
2025-02-28	23.1500	23.1500	22.9900	23.1500	+0.303%	10,796	+9.590%
2025-02-27	23.2200	23.2200	23.0000	23.0800	-0.087%	5,443	+9.922%
2025-02-26	23.0208	23.1000	23.0208	23.1000	+0.217%	2,354	+9.827%
2025-02-25	23.1000	23.1000	23.0000	23.0500	+0.217%	1,468	+10.065%
2025-02-24	23.0999	23.0999	23.0000	23.0000	+0.043%	1,392	+10.304%
2025-02-21	23.0000	23.0000	22.9501	22.9900	-0.325%	4,072	+10.352%
2025-02-20	22.9000	23.2000	22.9000	23.0650	+0.283%	3,606	+9.993%
2025-02-19	23.0000	23.1500	23.0000	23.0000	-0.519%	5,364	+10.304%
2025-02-18	23.0101	23.2700	23.0101	23.1200	-0.431%	1,316	+9.732%
2025-02-14	23.2000	23.2550	23.1658	23.2201	+0.195%	15,550	+9.259%
2025-02-13	23.1600	23.2200	23.1550	23.1750	-0.065%	3,263	+9.471%
2025-02-12	23.1100	23.2400	23.1000	23.1900	-0.305%	3,159	+9.401%
2025-02-11	23.1100	23.2609	23.1100	23.2609	-0.082%	2,492	+9.067%
2025-02-10	23.1200	23.2800	23.1000	23.2800	+0.518%	4,323	+8.978%
2025-02-07	23.1500	23.2300	23.1200	23.1600	-0.387%	3,410	+9.542%
2025-02-06	23.1100	23.2500	23.0000	23.2500	+0.606%	6,518	+9.118%
2025-02-05	23.0700	23.2000	23.0000	23.1100	-0.234%	1,175	+9.779%
2025-02-04	22.9000	23.2000	22.9000	23.1642	+1.154%	10,643	+9.522%
2025-02-03	22.8100	22.9000	22.8100	22.9000	-0.087%	1,823	+10.786%
2025-01-31	22.6100	23.1900	22.6100	22.9200	-1.334%	21,195	+10.689%
2025-01-30	23.2499	23.2499	23.1000	23.2300	+0.563%	2,997	+9.212%
2025-01-29	23.0400	23.1500	23.0400	23.1000	-0.061%	5,648	+9.827%
2025-01-28	23.1300	23.2400	23.1000	23.1141	-0.327%	3,458	+9.760%
2025-01-27	23.2500	23.2500	23.1750	23.1900	-0.973%	1,107	+9.401%
2025-01-24	23.4179	23.4179	23.4179	23.4179	+1.480%	248	+8.336%