COFS
CHOICEONE FINANCIAL
stockNASDAQ
Market OpenOct 5, 2026 11:29:49 AM EDT
32.97USD-0.438%(-0.14)4,350
32.82Bid33.27Ask0.45SpreadPre-marketOct 5, 2026 8:26:30 AM EDT
33.06USD-0.151%(-0.05)
COFS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.93 | 33.05 | 32.79 | 32.97 | -0.423% | 4,350 | 0.000% | |
| 2026-10-02 | 33.12 | 33.15 | 32.56 | 33.11 | +0.730% | 84,779 | -0.423% | |
| 2026-10-01 | 32.31 | 32.87 | 31.90 | 32.87 | +1.733% | 59,449 | +0.304% | |
| 2026-09-30 | 32.78 | 32.98 | 32.26 | 32.31 | -1.434% | 107,970 | +2.043% | |
| 2026-09-29 | 33.09 | 33.09 | 32.46 | 32.78 | -0.516% | 124,738 | +0.580% | |
| 2026-09-28 | 32.95 | 33.12 | 32.61 | 32.95 | -0.333% | 81,783 | +0.061% | |
| 2026-09-25 | 32.92 | 33.23 | 32.90 | 33.06 | +0.578% | 53,955 | -0.272% | |
| 2026-09-24 | 32.50 | 33.11 | 32.42 | 32.87 | +1.326% | 46,924 | +0.304% | |
| 2026-09-23 | 32.69 | 33.04 | 32.32 | 32.44 | -1.308% | 57,447 | +1.634% | |
| 2026-09-22 | 33.18 | 33.43 | 32.77 | 32.87 | -0.273% | 50,871 | +0.304% | |
| 2026-09-21 | 33.33 | 33.36 | 32.88 | 32.96 | -1.140% | 48,550 | +0.030% | |
| 2026-09-18 | 33.11 | 33.49 | 32.62 | 33.34 | -0.210% | 199,053 | -1.110% | |
| 2026-09-17 | 33.66 | 33.69 | 33.03 | 33.41 | +0.150% | 62,587 | -1.317% | |
| 2026-09-16 | 33.81 | 33.82 | 32.80 | 33.36 | -1.302% | 85,121 | -1.169% | |
| 2026-09-15 | 33.77 | 33.98 | 33.20 | 33.80 | -1.025% | 85,956 | -2.456% | Div $0.290 |
| 2026-09-14 | 33.92 | 34.27 | 33.70 | 34.15 | +0.294% | 89,973 | -3.455% | |
| 2026-09-11 | 34.21 | 34.21 | 33.58 | 34.05 | +0.354% | 59,406 | -3.172% | |
| 2026-09-10 | 33.52 | 33.93 | 33.30 | 33.93 | +1.042% | 79,163 | -2.829% | |
| 2026-09-09 | 33.58 | 33.65 | 33.15 | 33.58 | -0.680% | 55,124 | -1.817% | |
| 2026-09-08 | 34.17 | 34.17 | 33.76 | 33.81 | -1.429% | 53,082 | -2.484% | |
| 2026-09-04 | 33.91 | 34.41 | 33.81 | 34.30 | +0.764% | 27,574 | -3.878% | |
| 2026-09-03 | 33.99 | 34.31 | 33.73 | 34.04 | +0.919% | 45,310 | -3.143% | |
| 2026-09-02 | 33.23 | 33.95 | 33.06 | 33.73 | +1.950% | 95,128 | -2.253% | |
| 2026-09-01 | 33.23 | 33.55 | 32.64 | 33.09 | -0.376% | 67,683 | -0.348% | |
| 2026-08-31 | 33.46 | 33.51 | 33.03 | 33.21 | -0.450% | 95,537 | -0.723% | |
| 2026-08-28 | 33.43 | 33.78 | 33.17 | 33.36 | +0.391% | 46,909 | -1.169% | |
| 2026-08-27 | 33.28 | 33.60 | 32.83 | 33.23 | -0.983% | 72,930 | -0.782% | |
| 2026-08-26 | 33.29 | 33.94 | 33.12 | 33.56 | +0.963% | 73,441 | -1.758% | |
| 2026-08-25 | 33.20 | 33.38 | 32.74 | 33.24 | +0.030% | 60,311 | -0.812% | |
| 2026-08-24 | 33.15 | 33.92 | 32.85 | 33.23 | +0.272% | 84,382 | -0.782% | |
| 2026-08-21 | 33.37 | 33.62 | 32.75 | 33.14 | -0.301% | 86,842 | -0.513% | |
| 2026-08-20 | 33.10 | 33.47 | 32.80 | 33.24 | +0.045% | 70,111 | -0.812% | |
| 2026-08-19 | 34.04 | 34.04 | 33.03 | 33.23 | -2.366% | 101,848 | -0.767% | |
| 2026-08-18 | 34.30 | 34.30 | 33.72 | 34.03 | -0.410% | 84,867 | -3.115% | |
| 2026-08-17 | 34.20 | 34.33 | 33.92 | 34.17 | -0.611% | 58,545 | -3.512% | |
| 2026-08-14 | 34.47 | 34.80 | 34.11 | 34.38 | -0.174% | 51,513 | -4.101% | |
| 2026-08-13 | 34.40 | 35.00 | 34.19 | 34.44 | +0.175% | 101,078 | -4.268% | |
| 2026-08-12 | 34.31 | 34.48 | 34.02 | 34.38 | +0.526% | 79,208 | -4.101% | |
| 2026-08-11 | 34.13 | 34.32 | 33.88 | 34.20 | +0.588% | 108,461 | -3.596% | |
| 2026-08-10 | 33.95 | 34.14 | 33.57 | 34.00 | -0.235% | 52,402 | -3.029% | |
| 2026-08-07 | 34.36 | 34.71 | 33.98 | 34.08 | -0.815% | 70,613 | -3.257% | |
| 2026-08-06 | 34.17 | 34.65 | 34.06 | 34.36 | +0.585% | 71,509 | -4.045% | |
| 2026-08-05 | 34.43 | 34.80 | 33.86 | 34.16 | -0.957% | 55,066 | -3.484% | |
| 2026-08-04 | 34.27 | 34.79 | 34.14 | 34.49 | +0.818% | 79,328 | -4.407% | |
| 2026-08-03 | 34.40 | 34.95 | 33.98 | 34.21 | +0.529% | 55,300 | -3.625% | |
| 2026-07-31 | 33.86 | 34.13 | 33.28 | 34.03 | +0.591% | 75,646 | -3.115% | |
| 2026-07-30 | 34.42 | 34.65 | 33.67 | 33.83 | -1.571% | 36,624 | -2.542% | |
| 2026-07-29 | 34.17 | 34.60 | 32.88 | 34.37 | +0.380% | 132,496 | -4.073% | |
| 2026-07-28 | 34.08 | 34.81 | 32.60 | 34.24 | +0.943% | 82,584 | -3.709% | |
| 2026-07-27 | 33.08 | 34.08 | 32.68 | 33.92 | +3.667% | 114,888 | -2.801% | |
| 2026-07-24 | 30.65 | 33.63 | 30.65 | 32.72 | -2.822% | 145,290 | +0.764% | |
| 2026-07-23 | 33.08 | 33.76 | 32.63 | 33.67 | +0.568% | 84,663 | -2.079% | |
| 2026-07-22 | 34.43 | 34.46 | 33.25 | 33.48 | -3.209% | 84,361 | -1.523% | |
| 2026-07-21 | 33.78 | 34.80 | 33.67 | 34.59 | +1.915% | 150,569 | -4.683% | |
| 2026-07-20 | 33.93 | 34.09 | 32.94 | 33.94 | +0.029% | 123,533 | -2.858% | |
| 2026-07-17 | 34.34 | 34.48 | 33.74 | 33.93 | -1.993% | 129,779 | -2.829% | |
| 2026-07-16 | 33.62 | 34.87 | 33.49 | 34.62 | +3.159% | 70,865 | -4.766% | |
| 2026-07-15 | 32.94 | 33.76 | 32.83 | 33.56 | +2.037% | 80,489 | -1.758% | |
| 2026-07-14 | 33.34 | 33.67 | 32.83 | 32.89 | -1.231% | 48,731 | +0.243% | |
| 2026-07-13 | 32.94 | 33.43 | 32.94 | 33.30 | +0.970% | 103,978 | -0.991% | |
| 2026-07-10 | 32.78 | 33.88 | 32.77 | 32.98 | +0.672% | 85,495 | -0.030% | |
| 2026-07-09 | 32.41 | 32.93 | 32.35 | 32.76 | +1.049% | 103,989 | +0.641% | |
| 2026-07-08 | 33.09 | 33.44 | 32.26 | 32.42 | -2.202% | 54,626 | +1.696% | |
| 2026-07-07 | 34.03 | 34.33 | 33.09 | 33.15 | -0.629% | 66,230 | -0.543% | |
| 2026-07-06 | 33.95 | 34.21 | 33.08 | 33.36 | -1.651% | 79,632 | -1.169% | |
| 2026-07-02 | 34.51 | 34.70 | 33.73 | 33.92 | -1.424% | 87,615 | -2.801% | |
| 2026-07-01 | 34.08 | 34.80 | 34.00 | 34.41 | +1.206% | 130,714 | -4.185% | |
| 2026-06-30 | 33.69 | 34.90 | 32.50 | 34.00 | +0.413% | 177,176 | -3.029% | |
| 2026-06-29 | 32.98 | 33.98 | 32.60 | 33.86 | +2.981% | 137,371 | -2.628% | |
| 2026-06-26 | 32.91 | 33.42 | 30.19 | 32.88 | +0.336% | 431,171 | +0.274% | |
| 2026-06-25 | 33.00 | 33.39 | 31.71 | 32.77 | -0.967% | 74,456 | +0.610% | |
| 2026-06-24 | 32.74 | 33.16 | 32.31 | 33.09 | +1.255% | 96,121 | -0.363% | |
| 2026-06-23 | 32.13 | 32.70 | 31.25 | 32.68 | +1.870% | 72,363 | +0.887% | |
| 2026-06-22 | 31.94 | 32.34 | 31.84 | 32.08 | +0.659% | 70,228 | +2.774% | |
| 2026-06-18 | 32.46 | 32.75 | 31.77 | 31.87 | -0.963% | 249,330 | +3.452% | |
| 2026-06-17 | 32.08 | 32.61 | 31.35 | 32.18 | +0.312% | 107,671 | +2.455% | |
| 2026-06-16 | 32.07 | 32.57 | 31.67 | 32.08 | +0.470% | 103,938 | +2.774% | |
| 2026-06-15 | 32.33 | 32.89 | 31.74 | 31.93 | -1.965% | 65,488 | +3.257% | Div $0.290 |
| 2026-06-12 | 32.48 | 33.00 | 31.67 | 32.57 | +0.463% | 82,282 | +1.228% | |
| 2026-06-11 | 32.67 | 32.82 | 29.89 | 32.42 | -0.461% | 72,193 | +1.696% | |
| 2026-06-10 | 32.61 | 33.00 | 31.80 | 32.57 | +0.525% | 102,086 | +1.228% | |
| 2026-06-09 | 32.02 | 32.88 | 32.00 | 32.40 | +1.187% | 81,566 | +1.759% | |
| 2026-06-08 | 31.94 | 32.17 | 30.65 | 32.02 | +0.755% | 63,132 | +2.967% | |
| 2026-06-05 | 31.37 | 32.18 | 31.37 | 31.78 | +1.307% | 69,542 | +3.744% | |
| 2026-06-04 | 30.96 | 31.41 | 30.95 | 31.37 | +2.785% | 78,761 | +5.100% | |
| 2026-06-03 | 31.43 | 31.43 | 30.41 | 30.52 | -3.418% | 85,970 | +8.028% | |
| 2026-06-02 | 30.84 | 31.63 | 30.84 | 31.60 | +1.935% | 120,572 | +4.335% | |
| 2026-06-01 | 31.17 | 31.65 | 30.55 | 31.00 | -1.274% | 126,300 | +6.355% | |
| 2026-05-29 | 31.22 | 31.59 | 31.22 | 31.40 | -0.064% | 77,732 | +5.000% | |
| 2026-05-28 | 31.42 | 31.61 | 30.94 | 31.42 | -0.475% | 69,571 | +4.933% | |
| 2026-05-27 | 31.97 | 32.18 | 31.39 | 31.57 | -0.941% | 61,954 | +4.435% | |
| 2026-05-26 | 31.54 | 32.09 | 31.45 | 31.87 | +1.368% | 98,846 | +3.452% | |
| 2026-05-22 | 31.63 | 31.82 | 30.39 | 31.44 | -0.538% | 102,968 | +4.866% | |
| 2026-05-21 | 31.15 | 31.71 | 30.97 | 31.61 | +0.829% | 100,436 | +4.302% | |
| 2026-05-20 | 30.88 | 31.50 | 30.31 | 31.35 | +1.522% | 86,108 | +5.167% | |
| 2026-05-19 | 30.70 | 30.90 | 30.52 | 30.88 | +0.130% | 55,353 | +6.768% | |
| 2026-05-18 | 30.50 | 30.86 | 30.50 | 30.84 | +1.883% | 55,055 | +6.907% | |
| 2026-05-15 | 30.21 | 30.31 | 29.89 | 30.27 | -0.624% | 74,416 | +8.920% | |
| 2026-05-14 | 30.63 | 30.85 | 30.26 | 30.46 | +0.131% | 45,267 | +8.240% | |
| 2026-05-13 | 30.63 | 30.82 | 30.23 | 30.42 | -1.458% | 46,831 | +8.383% | |
| 2026-05-12 | 30.83 | 31.10 | 30.34 | 30.87 | -0.226% | 54,040 | +6.803% | |
| 2026-05-11 | 31.48 | 31.50 | 30.85 | 30.94 | -1.715% | 44,556 | +6.561% | |
| 2026-05-08 | 31.41 | 31.70 | 31.05 | 31.48 | -0.063% | 54,978 | +4.733% | |
| 2026-05-07 | 31.32 | 31.83 | 31.32 | 31.50 | +1.091% | 72,758 | +4.667% | |
| 2026-05-06 | 31.03 | 31.44 | 30.85 | 31.16 | +1.005% | 81,387 | +5.809% | |
| 2026-05-05 | 30.29 | 31.11 | 30.29 | 30.85 | +2.051% | 53,467 | +6.872% | |
| 2026-05-04 | 30.42 | 30.90 | 30.11 | 30.23 | -1.209% | 77,861 | +9.064% | |
| 2026-05-01 | 29.95 | 30.69 | 29.50 | 30.60 | +1.898% | 65,057 | +7.745% | |
| 2026-04-30 | 29.78 | 30.52 | 29.67 | 30.03 | -0.133% | 68,679 | +9.790% | |
| 2026-04-29 | 30.57 | 30.74 | 29.99 | 30.07 | -2.148% | 56,115 | +9.644% | |
| 2026-04-28 | 30.32 | 31.17 | 30.32 | 30.73 | +1.924% | 72,476 | +7.289% | |
| 2026-04-27 | 30.81 | 31.12 | 30.07 | 30.15 | -2.047% | 53,978 | +9.353% | |
| 2026-04-24 | 30.15 | 30.92 | 29.53 | 30.78 | +1.988% | 105,969 | +7.115% | |
| 2026-04-23 | 30.06 | 30.34 | 29.73 | 30.18 | +0.266% | 49,703 | +9.245% | |
| 2026-04-22 | 30.18 | 30.45 | 29.08 | 30.10 | -0.232% | 42,231 | +9.535% | |
| 2026-04-21 | 30.77 | 30.92 | 30.08 | 30.17 | -2.077% | 55,813 | +9.281% | |
| 2026-04-20 | 30.67 | 31.22 | 30.67 | 30.81 | -0.420% | 49,330 | +7.011% | |
| 2026-04-17 | 30.19 | 31.37 | 29.47 | 30.94 | +3.791% | 123,122 | +6.561% | |
| 2026-04-16 | 30.11 | 30.57 | 29.70 | 29.81 | -0.733% | 89,366 | +10.600% | |
| 2026-04-15 | 30.32 | 30.32 | 29.85 | 30.03 | -1.120% | 68,349 | +9.790% | |
| 2026-04-14 | 30.33 | 30.50 | 29.79 | 30.37 | -0.099% | 76,792 | +8.561% | |
| 2026-04-13 | 29.85 | 32.12 | 29.50 | 30.40 | +1.232% | 109,627 | +8.454% | |
| 2026-04-10 | 30.21 | 30.21 | 27.98 | 30.03 | -0.956% | 58,309 | +9.790% | |
| 2026-04-09 | 29.07 | 30.37 | 29.07 | 30.32 | +3.411% | 116,969 | +8.740% | |
| 2026-04-08 | 29.75 | 30.00 | 28.88 | 29.32 | +1.735% | 89,278 | +12.449% | |
| 2026-04-07 | 28.53 | 28.97 | 28.00 | 28.82 | +0.769% | 46,295 | +14.400% | |
| 2026-04-06 | 28.38 | 28.86 | 28.05 | 28.60 | +0.351% | 57,630 | +15.280% | |
| 2026-04-02 | 28.03 | 28.77 | 27.95 | 28.50 | +0.387% | 104,241 | +15.684% | |
| 2026-04-01 | 28.02 | 28.72 | 28.00 | 28.39 | +0.960% | 52,299 | +16.132% | |
| 2026-03-31 | 28.17 | 28.88 | 27.83 | 28.12 | +1.151% | 73,934 | +17.248% | |
| 2026-03-30 | 27.51 | 27.85 | 27.09 | 27.80 | +2.131% | 64,936 | +18.597% | |
| 2026-03-27 | 27.47 | 27.70 | 27.16 | 27.22 | -1.555% | 47,640 | +21.124% | |
| 2026-03-26 | 27.49 | 27.99 | 27.41 | 27.65 | +0.290% | 42,204 | +19.241% | |
| 2026-03-25 | 27.99 | 28.27 | 27.40 | 27.57 | -0.289% | 51,313 | +19.587% | |
| 2026-03-24 | 27.64 | 28.17 | 26.73 | 27.65 | -0.825% | 74,769 | +19.241% | |
| 2026-03-23 | 27.94 | 28.43 | 27.71 | 27.88 | +1.419% | 69,947 | +18.257% | |
| 2026-03-20 | 27.56 | 27.75 | 27.08 | 27.49 | -0.254% | 127,655 | +19.935% | |
| 2026-03-19 | 26.81 | 27.80 | 26.63 | 27.56 | +1.961% | 60,562 | +19.630% | |
| 2026-03-18 | 27.23 | 28.02 | 26.81 | 27.03 | -1.852% | 69,317 | +21.976% | |
| 2026-03-17 | 27.68 | 28.10 | 27.35 | 27.54 | -0.036% | 83,085 | +19.717% | |
| 2026-03-16 | 27.60 | 28.14 | 27.10 | 27.55 | +1.101% | 64,073 | +19.673% | |
| 2026-03-13 | 27.72 | 27.97 | 27.00 | 27.25 | -1.696% | 76,840 | +20.991% | Div $0.290 |
| 2026-03-12 | 27.25 | 28.20 | 27.25 | 27.72 | +0.108% | 78,932 | +18.939% | |
| 2026-03-11 | 27.92 | 28.12 | 27.46 | 27.69 | -1.248% | 72,619 | +19.068% | |
| 2026-03-10 | 27.97 | 28.73 | 27.77 | 28.04 | +0.322% | 99,433 | +17.582% | |
| 2026-03-09 | 27.78 | 28.40 | 27.26 | 27.95 | -1.167% | 127,828 | +17.961% | |
| 2026-03-06 | 28.01 | 28.34 | 27.20 | 28.28 | -0.598% | 117,507 | +16.584% | |
| 2026-03-05 | 29.39 | 29.69 | 28.37 | 28.45 | -3.820% | 92,907 | +15.888% | |
| 2026-03-04 | 29.95 | 29.95 | 29.32 | 29.58 | -0.068% | 122,927 | +11.460% | |
| 2026-03-03 | 28.85 | 29.70 | 28.54 | 29.60 | +0.578% | 106,831 | +11.385% | |
| 2026-03-02 | 28.42 | 29.76 | 28.24 | 29.43 | +2.830% | 164,348 | +12.029% | |
| 2026-02-27 | 29.09 | 29.25 | 28.55 | 28.62 | -3.049% | 124,315 | +15.199% | |
| 2026-02-26 | 29.54 | 29.96 | 29.21 | 29.52 | +0.102% | 57,894 | +11.687% | |
| 2026-02-25 | 28.82 | 29.50 | 28.65 | 29.49 | +2.753% | 67,483 | +11.801% | |
| 2026-02-24 | 28.85 | 28.88 | 28.45 | 28.70 | -0.795% | 100,215 | +14.878% | |
| 2026-02-23 | 29.69 | 29.76 | 28.51 | 28.93 | -2.658% | 141,497 | +13.965% | |
| 2026-02-20 | 29.22 | 29.87 | 28.81 | 29.72 | +1.468% | 96,589 | +10.935% | |
| 2026-02-19 | 28.57 | 29.35 | 28.57 | 29.29 | +1.807% | 108,279 | +12.564% | |
| 2026-02-18 | 28.86 | 29.50 | 28.52 | 28.77 | +0.104% | 151,721 | +14.599% | |
| 2026-02-17 | 28.80 | 29.16 | 28.36 | 28.74 | -0.070% | 150,600 | +14.718% | |
| 2026-02-13 | 29.22 | 29.32 | 28.58 | 28.76 | -0.998% | 48,467 | +14.638% | |
| 2026-02-12 | 29.80 | 29.99 | 28.60 | 29.05 | -1.492% | 50,704 | +13.494% | |
| 2026-02-11 | 29.84 | 30.00 | 29.25 | 29.49 | -0.237% | 95,551 | +11.801% | |
| 2026-02-10 | 29.04 | 30.00 | 29.04 | 29.56 | -0.739% | 68,748 | +11.536% | |
| 2026-02-09 | 30.21 | 30.32 | 28.36 | 29.78 | -1.813% | 126,233 | +10.712% | |
| 2026-02-06 | 30.36 | 30.97 | 30.09 | 30.33 | +1.033% | 72,599 | +8.704% | |
| 2026-02-05 | 30.48 | 31.05 | 29.69 | 30.02 | -1.412% | 71,812 | +9.827% | |
| 2026-02-04 | 30.66 | 31.50 | 29.68 | 30.45 | +0.429% | 67,083 | +8.276% | |
| 2026-02-03 | 29.53 | 30.47 | 29.42 | 30.32 | +2.260% | 88,481 | +8.740% | |
| 2026-02-02 | 28.63 | 29.92 | 28.37 | 29.65 | +3.346% | 87,816 | +11.197% | |
| 2026-01-30 | 29.02 | 29.42 | 28.58 | 28.69 | -2.943% | 88,473 | +14.918% | |
| 2026-01-29 | 28.58 | 29.56 | 28.13 | 29.56 | +3.719% | 81,594 | +11.536% | |
| 2026-01-28 | 29.25 | 29.52 | 28.50 | 28.50 | -2.330% | 77,058 | +15.684% | |
| 2026-01-27 | 28.86 | 29.35 | 28.66 | 29.18 | +0.829% | 44,712 | +12.988% | |
| 2026-01-26 | 28.85 | 29.19 | 28.56 | 28.94 | +0.347% | 81,491 | +13.925% | |
| 2026-01-23 | 29.32 | 29.52 | 28.68 | 28.84 | -2.337% | 67,849 | +14.320% | |
| 2026-01-22 | 29.31 | 30.13 | 29.13 | 29.53 | +0.648% | 88,900 | +11.649% | |
| 2026-01-21 | 28.45 | 29.45 | 28.20 | 29.34 | +4.376% | 104,902 | +12.372% | |
| 2026-01-20 | 28.03 | 28.60 | 27.91 | 28.11 | -1.472% | 58,361 | +17.289% | |
| 2026-01-16 | 28.52 | 28.98 | 28.41 | 28.53 | -0.419% | 67,111 | +15.563% | |
| 2026-01-15 | 28.13 | 28.82 | 28.13 | 28.65 | +2.285% | 45,354 | +15.079% | |
| 2026-01-14 | 27.64 | 28.18 | 27.47 | 28.01 | +1.192% | 148,475 | +17.708% | |
| 2026-01-13 | 27.94 | 28.27 | 27.44 | 27.68 | -0.539% | 59,786 | +19.111% | |
| 2026-01-12 | 27.95 | 28.56 | 27.73 | 27.83 | -1.031% | 81,373 | +18.469% | |
| 2026-01-09 | 28.66 | 28.66 | 28.04 | 28.12 | -1.884% | 80,166 | +17.248% | |
| 2026-01-08 | 28.35 | 29.11 | 28.35 | 28.66 | +0.385% | 79,665 | +15.038% | |
| 2026-01-07 | 28.87 | 29.01 | 28.02 | 28.55 | -2.990% | 108,447 | +15.482% | |
| 2026-01-06 | 29.08 | 29.50 | 28.92 | 29.43 | +0.512% | 63,592 | +12.029% | |
| 2026-01-05 | 28.88 | 29.80 | 28.88 | 29.28 | +1.070% | 65,769 | +12.602% | |
| 2026-01-02 | 29.58 | 30.01 | 28.76 | 28.97 | -1.863% | 63,342 | +13.807% | |
| 2025-12-31 | 29.66 | 30.40 | 29.25 | 29.52 | +0.136% | 97,387 | +11.687% | |
| 2025-12-30 | 29.79 | 31.09 | 29.41 | 29.48 | -1.306% | 134,018 | +11.839% | |
| 2025-12-29 | 30.24 | 31.00 | 29.75 | 29.87 | -0.830% | 79,028 | +10.378% | |
| 2025-12-26 | 30.56 | 30.84 | 30.08 | 30.12 | -1.197% | 50,683 | +9.462% | |
| 2025-12-24 | 30.55 | 30.94 | 29.04 | 30.48 | -0.506% | 49,945 | +8.152% | |
| 2025-12-23 | 30.65 | 30.93 | 30.45 | 30.64 | -0.616% | 59,500 | +7.604% | |
| 2025-12-22 | 30.45 | 31.33 | 30.43 | 30.83 | +1.181% | 127,145 | +6.941% | |
| 2025-12-19 | 32.13 | 32.43 | 30.46 | 30.47 | -5.490% | 131,898 | +8.205% | |
| 2025-12-18 | 31.90 | 35.40 | 31.90 | 32.24 | +1.224% | 258,942 | +2.264% | |
| 2025-12-17 | 32.02 | 32.22 | 31.77 | 31.85 | -0.282% | 154,428 | +3.516% | |
| 2025-12-16 | 31.90 | 32.16 | 31.73 | 31.94 | +0.251% | 221,036 | +3.225% | |
| 2025-12-15 | 31.77 | 32.05 | 31.61 | 31.86 | -0.125% | 223,728 | +3.484% | Div $0.290 |
| 2025-12-12 | 32.20 | 32.21 | 31.72 | 31.90 | -0.188% | 128,967 | +3.354% | |
| 2025-12-11 | 31.79 | 32.24 | 31.79 | 31.96 | +0.220% | 144,194 | +3.160% | |
| 2025-12-10 | 31.49 | 33.58 | 31.36 | 31.89 | +1.238% | 482,119 | +3.387% | |
| 2025-12-09 | 31.41 | 31.88 | 31.31 | 31.50 | +0.639% | 230,409 | +4.667% | |
| 2025-12-08 | 31.36 | 31.54 | 31.25 | 31.30 | +0.160% | 121,987 | +5.335% | |
| 2025-12-05 | 31.64 | 31.80 | 31.19 | 31.25 | -1.201% | 88,357 | +5.504% | |
| 2025-12-04 | 31.70 | 32.00 | 30.75 | 31.63 | -0.221% | 247,664 | +4.236% | |
| 2025-12-03 | 30.65 | 31.95 | 30.60 | 31.70 | +4.037% | 156,427 | +4.006% | |
| 2025-12-02 | 30.70 | 30.86 | 30.46 | 30.47 | -0.033% | 107,146 | +8.205% | |
| 2025-12-01 | 30.30 | 30.85 | 30.30 | 30.48 | +0.131% | 170,268 | +8.169% | |
| 2025-11-28 | 30.55 | 30.86 | 30.35 | 30.44 | -0.523% | 56,227 | +8.311% | |
| 2025-11-26 | 30.78 | 30.85 | 30.50 | 30.60 | -0.455% | 104,456 | +7.745% | |
| 2025-11-25 | 29.92 | 30.95 | 29.92 | 30.74 | +3.293% | 343,840 | +7.254% | |
| 2025-11-24 | 30.05 | 30.32 | 29.61 | 29.76 | -0.734% | 93,967 | +10.786% | |
| 2025-11-21 | 28.72 | 30.18 | 28.72 | 29.98 | +4.642% | 264,901 | +9.973% | |
| 2025-11-20 | 29.03 | 29.43 | 28.60 | 28.65 | -0.486% | 89,303 | +15.079% | |
| 2025-11-19 | 28.64 | 29.40 | 28.52 | 28.79 | +0.524% | 128,592 | +14.519% | |
| 2025-11-18 | 28.60 | 29.00 | 28.39 | 28.64 | +0.140% | 98,105 | +15.119% | |
| 2025-11-17 | 29.79 | 30.38 | 28.50 | 28.60 | -3.962% | 102,026 | +15.280% | |
| 2025-11-14 | 29.65 | 29.94 | 29.50 | 29.78 | 0.000% | 217,615 | +10.712% | |
| 2025-11-13 | 29.35 | 29.98 | 29.35 | 29.78 | +1.155% | 381,784 | +10.712% | |
| 2025-11-12 | 29.29 | 29.86 | 29.29 | 29.44 | +0.512% | 311,926 | +11.990% | |
| 2025-11-11 | 29.46 | 29.50 | 29.09 | 29.29 | -0.136% | 54,260 | +12.564% | |
| 2025-11-10 | 29.51 | 29.95 | 28.87 | 29.33 | -0.136% | 114,289 | +12.411% | |
| 2025-11-07 | 29.40 | 29.84 | 29.19 | 29.37 | -0.136% | 90,290 | +12.257% | |
| 2025-11-06 | 29.70 | 30.70 | 29.32 | 29.41 | -1.010% | 170,307 | +12.105% | |
| 2025-11-05 | 28.85 | 29.85 | 28.85 | 29.71 | +2.910% | 191,389 | +10.973% | |
| 2025-11-04 | 28.66 | 29.09 | 28.61 | 28.87 | -0.069% | 128,183 | +14.202% | |
| 2025-11-03 | 28.52 | 29.07 | 28.33 | 28.89 | +0.873% | 225,430 | +14.123% | |
| 2025-10-31 | 28.97 | 29.11 | 28.55 | 28.64 | -0.659% | 74,136 | +15.119% | |
| 2025-10-30 | 29.01 | 29.53 | 28.82 | 28.83 | -0.620% | 98,716 | +14.360% | |
| 2025-10-29 | 30.00 | 30.57 | 28.90 | 29.01 | -3.589% | 142,897 | +13.650% | |
| 2025-10-28 | 30.35 | 30.45 | 30.04 | 30.09 | -0.987% | 90,487 | +9.571% | |
| 2025-10-27 | 30.61 | 30.94 | 30.24 | 30.39 | -0.654% | 114,161 | +8.490% | |
| 2025-10-24 | 28.61 | 31.15 | 28.61 | 30.59 | +11.520% | 123,146 | +7.780% | |
| 2025-10-23 | 27.67 | 28.17 | 27.25 | 27.43 | -0.975% | 89,269 | +20.197% | |
| 2025-10-22 | 27.51 | 28.29 | 27.33 | 27.70 | +0.508% | 86,687 | +19.025% | |
| 2025-10-21 | 27.40 | 27.75 | 27.40 | 27.56 | +0.474% | 68,330 | +19.630% | |
| 2025-10-20 | 26.50 | 27.50 | 26.35 | 27.43 | +4.059% | 211,256 | +20.197% | |
| 2025-10-17 | 26.30 | 28.15 | 26.27 | 26.36 | +0.266% | 97,867 | +25.076% | |
| 2025-10-16 | 27.68 | 27.68 | 26.09 | 26.29 | -5.432% | 86,666 | +25.409% | |
| 2025-10-15 | 28.28 | 28.47 | 27.62 | 27.80 | -1.243% | 79,695 | +18.597% | |
| 2025-10-14 | 27.05 | 28.23 | 27.05 | 28.15 | +3.379% | 132,300 | +17.123% | |
| 2025-10-13 | 27.37 | 27.42 | 26.90 | 27.23 | +0.740% | 48,360 | +21.080% | |
| 2025-10-10 | 27.96 | 28.21 | 27.01 | 27.03 | -3.292% | 67,640 | +21.976% | |
| 2025-10-09 | 28.07 | 28.17 | 27.77 | 27.95 | -0.569% | 70,837 | +17.961% | |
| 2025-10-08 | 28.49 | 28.79 | 28.05 | 28.11 | -1.334% | 60,839 | +17.289% | |
| 2025-10-07 | 28.61 | 28.82 | 28.42 | 28.49 | -0.419% | 127,849 | +15.725% | |
| 2025-10-06 | 28.65 | 29.00 | 28.20 | 28.61 | +0.669% | 138,153 | +15.239% | |
| 2025-10-03 | 28.10 | 28.55 | 28.10 | 28.42 | +1.139% | 189,913 | +16.010% | |
| 2025-10-02 | 28.40 | 28.67 | 27.90 | 28.10 | -1.161% | 78,062 | +17.331% | |
| 2025-10-01 | 28.85 | 29.27 | 28.31 | 28.43 | -1.830% | 121,549 | +15.969% | |
| 2025-09-30 | 29.24 | 31.20 | 28.87 | 28.96 | -0.686% | 104,786 | +13.847% | |
| 2025-09-29 | 29.42 | 30.51 | 29.04 | 29.16 | -0.647% | 67,800 | +13.066% | |
| 2025-09-26 | 29.45 | 29.73 | 29.30 | 29.35 | -0.306% | 41,107 | +12.334% | |
| 2025-09-25 | 29.28 | 29.50 | 29.18 | 29.44 | +0.034% | 48,063 | +11.990% | |
| 2025-09-24 | 29.55 | 29.89 | 29.35 | 29.43 | -0.305% | 52,708 | +12.029% | |
| 2025-09-23 | 29.65 | 29.98 | 29.40 | 29.52 | -0.438% | 53,056 | +11.687% | |
| 2025-09-22 | 29.90 | 29.99 | 29.54 | 29.65 | -1.134% | 64,845 | +11.197% | |
| 2025-09-19 | 30.34 | 30.40 | 29.86 | 29.99 | -1.154% | 159,560 | +9.937% | |
| 2025-09-18 | 29.98 | 30.44 | 29.77 | 30.34 | +1.539% | 122,493 | +8.668% | |
| 2025-09-17 | 29.66 | 30.55 | 29.66 | 29.88 | +0.640% | 108,201 | +10.341% | |
| 2025-09-16 | 29.90 | 30.11 | 29.55 | 29.69 | -1.066% | 49,245 | +11.047% | |
| 2025-09-15 | 30.10 | 30.42 | 29.94 | 30.01 | -0.990% | 41,290 | +9.863% | Div $0.280 |
| 2025-09-12 | 30.41 | 30.45 | 30.22 | 30.31 | -0.460% | 29,483 | +8.776% | |
| 2025-09-11 | 30.45 | 30.60 | 29.96 | 30.45 | +0.230% | 64,110 | +8.276% | |
| 2025-09-10 | 30.50 | 30.70 | 30.26 | 30.38 | -0.377% | 53,700 | +8.525% | |
| 2025-09-09 | 30.66 | 30.87 | 30.34 | 30.50 | -0.700% | 45,349 | +8.116% | |
| 2025-09-08 | 30.89 | 31.02 | 30.41 | 30.71 | -0.130% | 107,011 | +7.359% | |
| 2025-09-05 | 30.97 | 31.32 | 30.65 | 30.75 | -0.324% | 52,572 | +7.220% | |
| 2025-09-04 | 30.67 | 30.86 | 30.67 | 30.85 | +0.883% | 51,939 | +6.872% | |
| 2025-09-03 | 30.53 | 30.80 | 30.19 | 30.58 | -0.163% | 47,471 | +7.816% | |
| 2025-09-02 | 30.51 | 30.91 | 30.25 | 30.63 | -0.745% | 42,423 | +7.640% | |
| 2025-08-29 | 30.92 | 31.04 | 30.59 | 30.86 | 0.000% | 43,370 | +6.837% | |
| 2025-08-28 | 31.25 | 31.25 | 30.77 | 30.86 | -0.995% | 52,680 | +6.837% | |
| 2025-08-27 | 31.00 | 31.34 | 31.00 | 31.17 | +0.484% | 94,921 | +5.775% | |
| 2025-08-26 | 30.62 | 31.15 | 30.62 | 31.02 | +1.605% | 104,805 | +6.286% | |
| 2025-08-25 | 30.80 | 31.00 | 30.46 | 30.53 | -1.229% | 50,529 | +7.992% | |
| 2025-08-22 | 29.88 | 31.20 | 29.85 | 30.91 | +3.899% | 138,887 | +6.665% | |
| 2025-08-21 | 29.84 | 30.07 | 29.57 | 29.75 | -0.502% | 45,117 | +10.824% | |
| 2025-08-20 | 30.00 | 30.07 | 29.76 | 29.90 | +0.033% | 51,909 | +10.268% | |
| 2025-08-19 | 29.84 | 30.30 | 29.74 | 29.89 | +0.268% | 39,584 | +10.304% | |
| 2025-08-18 | 29.95 | 30.06 | 29.77 | 29.81 | -0.567% | 37,214 | +10.600% | |
| 2025-08-15 | 30.55 | 30.55 | 29.89 | 29.98 | -1.317% | 94,900 | +9.973% | |
| 2025-08-14 | 30.20 | 30.47 | 30.00 | 30.38 | -0.393% | 37,916 | +8.525% | |
| 2025-08-13 | 30.25 | 30.66 | 30.19 | 30.50 | +1.363% | 86,442 | +8.098% | |
| 2025-08-12 | 29.17 | 30.32 | 29.15 | 30.09 | +3.902% | 107,540 | +9.571% | |
| 2025-08-11 | 28.92 | 29.35 | 28.75 | 28.96 | +0.451% | 42,586 | +13.847% | |
| 2025-08-08 | 28.63 | 29.86 | 28.52 | 28.83 | +1.300% | 31,323 | +14.360% | |
| 2025-08-07 | 29.05 | 29.39 | 28.46 | 28.46 | -1.146% | 34,246 | +15.847% | |
| 2025-08-06 | 28.60 | 28.90 | 28.46 | 28.79 | +0.524% | 37,292 | +14.519% | |
| 2025-08-05 | 28.98 | 29.15 | 28.41 | 28.64 | -0.762% | 56,826 | +15.119% | |
| 2025-08-04 | 28.72 | 28.92 | 28.55 | 28.86 | +0.522% | 67,506 | +14.241% | |
| 2025-08-01 | 29.12 | 29.70 | 28.50 | 28.71 | -2.347% | 69,208 | +14.838% | |
| 2025-07-31 | 29.38 | 30.19 | 29.14 | 29.40 | -0.642% | 65,922 | +12.143% | |
| 2025-07-30 | 30.06 | 30.07 | 29.34 | 29.59 | -1.119% | 72,193 | +11.423% | |
| 2025-07-29 | 30.49 | 30.57 | 29.90 | 29.93 | -0.976% | 46,193 | +10.175% | |
| 2025-07-28 | 30.50 | 30.67 | 29.77 | 30.22 | -0.461% | 70,888 | +9.100% | |
| 2025-07-25 | 29.74 | 31.05 | 29.59 | 30.36 | +4.581% | 81,710 | +8.597% | |
| 2025-07-24 | 29.60 | 29.68 | 28.98 | 29.03 | -2.091% | 78,322 | +13.572% | |
| 2025-07-23 | 29.56 | 29.75 | 29.45 | 29.65 | +0.577% | 109,006 | +11.197% | |
| 2025-07-22 | 29.52 | 29.61 | 29.43 | 29.48 | +0.443% | 76,714 | +11.839% | |
| 2025-07-21 | 29.23 | 29.62 | 29.23 | 29.35 | +0.479% | 79,160 | +12.334% | |
| 2025-07-18 | 29.52 | 29.52 | 29.16 | 29.21 | -0.171% | 64,932 | +12.872% | |
| 2025-07-17 | 28.95 | 29.36 | 28.95 | 29.26 | +1.036% | 69,103 | +12.679% | |
| 2025-07-16 | 28.95 | 29.25 | 28.46 | 28.96 | +0.695% | 99,747 | +13.847% | |
| 2025-07-15 | 29.91 | 29.99 | 28.75 | 28.76 | -3.813% | 73,212 | +14.638% | |
| 2025-07-14 | 29.50 | 29.94 | 29.23 | 29.90 | +0.979% | 79,212 | +10.268% | |
| 2025-07-11 | 29.93 | 30.15 | 29.58 | 29.61 | -1.791% | 76,832 | +11.348% | |
| 2025-07-10 | 30.01 | 30.34 | 30.01 | 30.15 | +0.500% | 63,113 | +9.353% | |
| 2025-07-09 | 30.05 | 30.68 | 29.75 | 30.00 | -0.033% | 75,740 | +9.900% | |
| 2025-07-08 | 30.00 | 30.25 | 29.90 | 30.01 | +0.167% | 76,155 | +9.863% | |
| 2025-07-07 | 30.02 | 30.63 | 29.88 | 29.96 | -0.828% | 97,907 | +10.047% | |
| 2025-07-03 | 30.24 | 30.69 | 29.95 | 30.21 | +0.969% | 67,908 | +9.136% | |
| 2025-07-02 | 29.76 | 30.00 | 29.43 | 29.92 | +1.047% | 166,425 | +10.194% | |
| 2025-07-01 | 28.53 | 29.92 | 28.50 | 29.61 | +3.171% | 88,729 | +11.348% | |
| 2025-06-30 | 29.30 | 29.47 | 28.65 | 28.70 | -1.273% | 112,420 | +14.878% | |
| 2025-06-27 | 28.95 | 29.50 | 28.90 | 29.07 | -0.343% | 1,207,391 | +13.416% | |
| 2025-06-26 | 28.80 | 29.48 | 28.80 | 29.17 | +1.179% | 73,123 | +13.027% | |
| 2025-06-25 | 29.10 | 29.21 | 28.83 | 28.83 | -1.030% | 72,356 | +14.360% | |
| 2025-06-24 | 28.68 | 29.54 | 28.68 | 29.13 | +2.211% | 129,146 | +13.182% | |
| 2025-06-23 | 27.82 | 28.62 | 27.81 | 28.50 | +2.187% | 206,229 | +15.684% | |
| 2025-06-20 | 27.88 | 28.14 | 27.56 | 27.89 | +0.288% | 538,441 | +18.214% | |
| 2025-06-18 | 27.52 | 28.23 | 27.18 | 27.81 | +1.127% | 147,763 | +18.554% | |
| 2025-06-17 | 27.75 | 28.20 | 27.38 | 27.50 | -1.610% | 109,691 | +19.891% | |
| 2025-06-16 | 28.39 | 28.89 | 27.80 | 27.95 | -0.887% | 93,948 | +17.961% | |
| 2025-06-13 | 29.11 | 29.40 | 28.14 | 28.20 | -4.439% | 100,396 | +16.915% | |
| 2025-06-12 | 29.80 | 29.98 | 29.44 | 29.51 | -1.436% | 76,234 | +11.725% | |
| 2025-06-11 | 30.00 | 30.62 | 29.90 | 29.94 | -0.033% | 77,362 | +10.120% | |
| 2025-06-10 | 30.38 | 30.79 | 29.94 | 29.95 | 0.000% | 82,509 | +10.083% | |
| 2025-06-09 | 29.56 | 30.15 | 29.56 | 29.95 | +2.184% | 132,531 | +10.083% | |
| 2025-06-06 | 28.88 | 29.33 | 28.62 | 29.31 | +2.878% | 121,652 | +12.487% | |
| 2025-06-05 | 28.72 | 29.15 | 28.20 | 28.49 | -0.749% | 73,085 | +15.725% | |
| 2025-06-04 | 29.42 | 29.58 | 28.66 | 28.70 | -2.164% | 42,169 | +14.858% | |
| 2025-06-03 | 29.12 | 29.61 | 29.06 | 29.34 | +0.790% | 37,434 | +12.372% | |
| 2025-06-02 | 29.50 | 29.61 | 29.05 | 29.11 | -1.589% | 53,442 | +13.260% | |
| 2025-05-30 | 29.50 | 29.79 | 29.36 | 29.58 | +0.135% | 52,081 | +11.460% | |
| 2025-05-29 | 29.95 | 29.95 | 29.40 | 29.54 | +0.068% | 45,554 | +11.611% | |
| 2025-05-28 | 30.00 | 30.25 | 29.51 | 29.52 | -1.567% | 53,338 | +11.687% | |
| 2025-05-27 | 29.77 | 30.25 | 29.54 | 29.99 | +2.111% | 55,026 | +9.937% | |
| 2025-05-23 | 29.25 | 29.65 | 29.25 | 29.37 | -0.811% | 78,418 | +12.257% | |
| 2025-05-22 | 29.70 | 30.02 | 29.57 | 29.61 | -0.437% | 48,571 | +11.348% | |
| 2025-05-21 | 30.25 | 30.49 | 29.72 | 29.74 | -2.460% | 57,330 | +10.861% | |
| 2025-05-20 | 30.63 | 30.73 | 30.37 | 30.49 | -0.066% | 60,131 | +8.134% | |
| 2025-05-19 | 30.23 | 30.68 | 30.23 | 30.51 | +0.428% | 135,412 | +8.063% | |
| 2025-05-16 | 30.15 | 30.45 | 29.82 | 30.38 | +0.763% | 131,497 | +8.525% | |
| 2025-05-15 | 30.00 | 30.27 | 30.00 | 30.15 | +0.366% | 61,440 | +9.353% | |
| 2025-05-14 | 30.25 | 30.54 | 30.04 | 30.04 | -0.694% | 50,291 | +9.754% | |
| 2025-05-13 | 30.21 | 30.42 | 30.12 | 30.25 | +0.565% | 60,488 | +8.992% | |
| 2025-05-12 | 29.97 | 30.37 | 29.74 | 30.08 | +3.688% | 61,334 | +9.608% | |
| 2025-05-09 | 29.19 | 29.19 | 28.84 | 29.01 | -0.275% | 42,221 | +13.650% | |
| 2025-05-08 | 28.82 | 29.36 | 28.49 | 29.09 | +2.466% | 55,639 | +13.338% | |
| 2025-05-07 | 28.56 | 28.81 | 28.18 | 28.39 | -0.281% | 80,255 | +16.132% | |
| 2025-05-06 | 28.63 | 28.85 | 28.41 | 28.47 | -0.870% | 41,218 | +15.806% | |
| 2025-05-05 | 28.75 | 29.23 | 28.57 | 28.72 | -1.136% | 72,704 | +14.798% | |
| 2025-05-02 | 28.89 | 29.60 | 28.89 | 29.05 | +1.008% | 72,973 | +13.494% | |
| 2025-05-01 | 28.40 | 29.07 | 28.00 | 28.76 | +1.161% | 67,409 | +14.638% | |
| 2025-04-30 | 28.23 | 28.64 | 27.63 | 28.43 | +1.031% | 76,652 | +15.969% | |
| 2025-04-29 | 27.68 | 28.41 | 27.68 | 28.14 | +1.809% | 55,695 | +17.164% | |
| 2025-04-28 | 27.65 | 27.69 | 27.30 | 27.64 | +0.546% | 55,672 | +19.284% | |
| 2025-04-25 | 27.40 | 27.75 | 27.25 | 27.49 | -0.218% | 44,777 | +19.935% | |
| 2025-04-24 | 27.51 | 27.72 | 27.35 | 27.55 | +0.401% | 36,491 | +19.673% | |
| 2025-04-23 | 27.60 | 28.00 | 27.33 | 27.44 | +1.517% | 46,233 | +20.153% | |
| 2025-04-22 | 26.34 | 27.09 | 26.34 | 27.03 | +2.971% | 109,159 | +21.976% | |
| 2025-04-21 | 26.26 | 26.50 | 25.55 | 26.25 | -0.531% | 74,287 | +25.600% | |
| 2025-04-17 | 26.02 | 26.59 | 26.02 | 26.39 | +1.500% | 59,741 | +24.934% | |
| 2025-04-16 | 26.10 | 26.52 | 25.92 | 26.00 | -0.574% | 47,104 | +26.808% | |
| 2025-04-15 | 25.95 | 26.27 | 25.92 | 26.15 | 0.000% | 47,574 | +26.080% |