GCBC
Greene County Bancorp Inc
stockNASDAQ
Market OpenOct 29, 2026 11:59:56 AM EDT
35.79USD+0.931%(+0.33)16,358
GCBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 35.72 | 35.87 | 35.72 | 35.79 | +0.931% | 16,358 | 0.000% | |
| 2026-10-28 | 35.56 | 35.88 | 34.78 | 35.46 | -1.005% | 40,147 | +0.931% | |
| 2026-10-27 | 35.89 | 36.23 | 35.82 | 35.82 | +0.196% | 17,072 | -0.084% | |
| 2026-10-26 | 35.59 | 35.80 | 35.50 | 35.75 | +0.393% | 16,298 | +0.112% | |
| 2026-10-23 | 35.88 | 35.89 | 35.30 | 35.61 | -1.111% | 18,781 | +0.505% | |
| 2026-10-22 | 35.30 | 37.25 | 35.00 | 36.01 | +4.165% | 46,475 | -0.611% | |
| 2026-10-21 | 34.99 | 34.99 | 34.06 | 34.57 | -1.031% | 32,348 | +3.529% | |
| 2026-10-20 | 34.03 | 35.17 | 34.03 | 34.93 | +3.069% | 23,519 | +2.462% | |
| 2026-10-19 | 34.54 | 34.55 | 33.89 | 33.89 | -1.711% | 20,859 | +5.606% | |
| 2026-10-16 | 34.29 | 34.76 | 34.22 | 34.48 | +0.672% | 14,254 | +3.799% | |
| 2026-10-15 | 34.33 | 34.60 | 34.15 | 34.25 | +0.263% | 12,854 | +4.496% | |
| 2026-10-14 | 34.07 | 34.54 | 34.02 | 34.16 | -0.698% | 17,461 | +4.772% | |
| 2026-10-13 | 34.31 | 34.46 | 33.66 | 34.40 | +0.614% | 30,547 | +4.041% | |
| 2026-10-12 | 33.99 | 34.28 | 33.69 | 34.19 | +1.605% | 19,659 | +4.680% | |
| 2026-10-09 | 34.26 | 34.33 | 33.45 | 33.65 | -2.009% | 17,446 | +6.360% | |
| 2026-10-08 | 34.30 | 34.76 | 34.20 | 34.34 | +0.498% | 18,664 | +4.222% | |
| 2026-10-07 | 34.11 | 34.67 | 33.96 | 34.17 | -0.582% | 36,950 | +4.741% | |
| 2026-10-06 | 34.45 | 34.68 | 34.15 | 34.37 | +0.117% | 10,987 | +4.132% | |
| 2026-10-05 | 34.57 | 34.66 | 34.12 | 34.33 | +0.204% | 29,412 | +4.253% | |
| 2026-10-02 | 34.13 | 34.75 | 33.88 | 34.26 | +1.062% | 43,385 | +4.466% | |
| 2026-10-01 | 33.39 | 33.98 | 33.23 | 33.90 | +1.194% | 24,695 | +5.575% | |
| 2026-09-30 | 33.55 | 33.55 | 33.08 | 33.50 | -0.475% | 27,035 | +6.836% | |
| 2026-09-29 | 34.02 | 34.10 | 33.48 | 33.66 | -1.894% | 21,911 | +6.328% | |
| 2026-09-28 | 34.38 | 34.56 | 34.00 | 34.31 | -0.435% | 24,389 | +4.314% | |
| 2026-09-25 | 34.52 | 34.92 | 34.46 | 34.46 | -0.692% | 18,422 | +3.860% | |
| 2026-09-24 | 34.52 | 35.00 | 34.27 | 34.70 | +0.347% | 45,848 | +3.141% | |
| 2026-09-23 | 35.27 | 35.31 | 34.30 | 34.58 | -1.956% | 19,519 | +3.499% | |
| 2026-09-22 | 35.52 | 35.70 | 34.94 | 35.27 | +0.199% | 76,872 | +1.474% | |
| 2026-09-21 | 35.85 | 35.85 | 35.15 | 35.20 | -1.290% | 73,910 | +1.676% | |
| 2026-09-18 | 35.33 | 35.66 | 34.74 | 35.66 | +0.197% | 116,318 | +0.365% | |
| 2026-09-17 | 35.65 | 36.04 | 35.05 | 35.59 | +0.850% | 85,323 | +0.562% | |
| 2026-09-16 | 36.25 | 36.33 | 34.96 | 35.29 | -2.027% | 97,745 | +1.417% | |
| 2026-09-15 | 35.68 | 36.10 | 35.16 | 36.02 | +1.522% | 61,126 | -0.639% | |
| 2026-09-14 | 35.83 | 36.27 | 34.96 | 35.48 | -0.644% | 31,265 | +0.874% | |
| 2026-09-11 | 35.70 | 35.71 | 35.24 | 35.71 | +1.362% | 15,210 | +0.224% | |
| 2026-09-10 | 34.82 | 35.32 | 34.82 | 35.23 | +0.485% | 19,244 | +1.590% | |
| 2026-09-09 | 34.41 | 35.06 | 34.33 | 35.06 | +1.154% | 28,185 | +2.082% | |
| 2026-09-08 | 35.28 | 35.41 | 34.39 | 34.66 | -2.777% | 31,734 | +3.260% | |
| 2026-09-04 | 35.08 | 35.87 | 35.05 | 35.65 | +1.654% | 14,915 | +0.393% | |
| 2026-09-03 | 34.83 | 35.33 | 34.12 | 35.07 | +0.950% | 20,424 | +2.053% | |
| 2026-09-02 | 34.83 | 35.10 | 34.74 | 34.74 | +1.342% | 17,203 | +3.022% | |
| 2026-09-01 | 34.32 | 34.37 | 34.05 | 34.28 | -0.320% | 12,346 | +4.405% | |
| 2026-08-31 | 34.86 | 34.96 | 34.16 | 34.39 | -1.348% | 20,531 | +4.071% | |
| 2026-08-28 | 35.01 | 35.46 | 34.69 | 34.86 | +0.664% | 17,184 | +2.668% | |
| 2026-08-27 | 34.43 | 34.85 | 34.20 | 34.63 | -0.144% | 23,085 | +3.350% | |
| 2026-08-26 | 35.27 | 35.27 | 34.18 | 34.68 | -1.868% | 38,995 | +3.201% | |
| 2026-08-25 | 35.21 | 35.39 | 34.87 | 35.34 | +0.142% | 17,380 | +1.273% | |
| 2026-08-24 | 34.80 | 35.52 | 34.50 | 35.29 | +1.408% | 37,907 | +1.417% | |
| 2026-08-21 | 34.71 | 34.83 | 34.12 | 34.80 | +0.404% | 14,336 | +2.845% | |
| 2026-08-20 | 34.07 | 35.02 | 33.98 | 34.66 | +0.844% | 28,286 | +3.260% | |
| 2026-08-19 | 34.51 | 34.85 | 33.63 | 34.37 | +0.204% | 42,984 | +4.132% | |
| 2026-08-18 | 34.26 | 34.38 | 33.66 | 34.30 | +0.146% | 24,620 | +4.344% | |
| 2026-08-17 | 34.80 | 35.44 | 34.25 | 34.25 | -2.059% | 18,713 | +4.496% | |
| 2026-08-14 | 35.00 | 35.03 | 34.83 | 34.97 | +0.029% | 10,658 | +2.345% | Div $0.110 |
| 2026-08-13 | 35.50 | 35.88 | 34.87 | 34.96 | -0.935% | 22,289 | +2.374% | |
| 2026-08-12 | 35.00 | 35.41 | 34.75 | 35.29 | +1.321% | 33,539 | +1.417% | |
| 2026-08-11 | 34.21 | 34.84 | 34.17 | 34.83 | +1.516% | 26,932 | +2.756% | |
| 2026-08-10 | 34.26 | 34.68 | 33.97 | 34.31 | -0.752% | 41,447 | +4.314% | |
| 2026-08-07 | 34.50 | 34.73 | 33.91 | 34.57 | +0.203% | 42,083 | +3.529% | |
| 2026-08-06 | 35.20 | 35.20 | 33.73 | 34.50 | -1.146% | 50,668 | +3.739% | |
| 2026-08-05 | 34.90 | 35.43 | 34.10 | 34.90 | +0.780% | 40,619 | +2.550% | |
| 2026-08-04 | 34.49 | 34.88 | 34.06 | 34.63 | +1.257% | 20,810 | +3.350% | |
| 2026-08-03 | 33.71 | 34.45 | 33.70 | 34.20 | +2.212% | 45,610 | +4.649% | |
| 2026-07-31 | 33.38 | 33.93 | 32.91 | 33.46 | +0.060% | 45,812 | +6.964% | |
| 2026-07-30 | 34.02 | 34.02 | 33.37 | 33.44 | -2.022% | 12,760 | +7.028% | |
| 2026-07-29 | 33.69 | 34.13 | 33.62 | 34.13 | +0.857% | 20,144 | +4.864% | |
| 2026-07-28 | 33.63 | 34.11 | 33.63 | 33.84 | +1.257% | 20,530 | +5.762% | |
| 2026-07-27 | 33.20 | 34.08 | 33.04 | 33.42 | +1.273% | 27,036 | +7.092% | |
| 2026-07-24 | 33.14 | 33.66 | 32.55 | 33.00 | +0.995% | 22,173 | +8.455% | |
| 2026-07-23 | 32.04 | 33.05 | 32.00 | 32.67 | +0.230% | 91,679 | +9.533% | |
| 2026-07-22 | 32.94 | 33.05 | 32.02 | 32.60 | -1.092% | 41,445 | +9.785% | |
| 2026-07-21 | 32.23 | 33.48 | 32.20 | 32.96 | +1.478% | 58,387 | +8.586% | |
| 2026-07-20 | 32.67 | 33.05 | 32.11 | 32.48 | -1.126% | 33,040 | +10.191% | |
| 2026-07-17 | 33.10 | 33.40 | 32.31 | 32.85 | -1.940% | 25,289 | +8.950% | |
| 2026-07-16 | 32.84 | 33.98 | 32.84 | 33.50 | +2.509% | 27,982 | +6.836% | |
| 2026-07-15 | 32.43 | 33.03 | 32.06 | 32.68 | +0.958% | 20,164 | +9.517% | |
| 2026-07-14 | 33.02 | 33.09 | 32.09 | 32.37 | -1.431% | 23,127 | +10.565% | |
| 2026-07-13 | 32.45 | 33.17 | 31.93 | 32.84 | +2.401% | 39,103 | +8.983% | |
| 2026-07-10 | 32.07 | 32.20 | 31.67 | 32.07 | +0.062% | 31,459 | +11.600% | |
| 2026-07-09 | 31.60 | 32.45 | 31.58 | 32.05 | +1.072% | 33,634 | +11.669% | |
| 2026-07-08 | 34.25 | 34.25 | 31.52 | 31.71 | -7.416% | 50,751 | +12.867% | |
| 2026-07-07 | 34.94 | 36.02 | 34.24 | 34.25 | -0.725% | 66,827 | +4.496% | |
| 2026-07-06 | 34.61 | 35.23 | 33.62 | 34.50 | -0.462% | 130,749 | +3.739% | |
| 2026-07-02 | 34.56 | 34.66 | 33.13 | 34.66 | +1.168% | 50,678 | +3.260% | |
| 2026-07-01 | 33.67 | 34.77 | 33.00 | 34.26 | +1.995% | 57,080 | +4.466% | |
| 2026-06-30 | 32.88 | 33.91 | 32.50 | 33.59 | +1.480% | 48,014 | +6.550% | |
| 2026-06-29 | 32.59 | 33.54 | 31.55 | 33.10 | +0.822% | 83,331 | +8.127% | |
| 2026-06-26 | 30.55 | 32.91 | 30.20 | 32.83 | +7.816% | 301,752 | +9.016% | |
| 2026-06-25 | 29.57 | 30.68 | 29.52 | 30.45 | +2.044% | 64,053 | +17.537% | |
| 2026-06-24 | 28.66 | 30.16 | 28.66 | 29.84 | +3.936% | 61,302 | +19.940% | |
| 2026-06-23 | 29.19 | 29.76 | 28.50 | 28.71 | -1.306% | 77,570 | +24.660% | |
| 2026-06-22 | 29.24 | 29.99 | 29.00 | 29.09 | -1.122% | 102,578 | +23.032% | |
| 2026-06-18 | 28.87 | 29.92 | 28.56 | 29.42 | +3.628% | 119,310 | +21.652% | |
| 2026-06-17 | 29.20 | 29.84 | 28.12 | 28.39 | -1.526% | 77,144 | +26.066% | |
| 2026-06-16 | 29.81 | 30.23 | 28.73 | 28.83 | -2.782% | 66,273 | +24.142% | |
| 2026-06-15 | 30.07 | 30.43 | 26.94 | 29.66 | -1.707% | 31,659 | +20.688% | |
| 2026-06-12 | 29.01 | 30.70 | 29.01 | 30.17 | +3.499% | 38,070 | +18.628% | |
| 2026-06-11 | 29.10 | 29.39 | 28.58 | 29.15 | +0.987% | 42,039 | +22.779% | |
| 2026-06-10 | 29.03 | 29.40 | 28.72 | 28.86 | +0.821% | 26,813 | +23.991% | |
| 2026-06-09 | 28.37 | 29.06 | 28.31 | 28.63 | +1.489% | 30,954 | +25.009% | |
| 2026-06-08 | 27.68 | 28.44 | 27.68 | 28.21 | +2.136% | 42,084 | +26.870% | |
| 2026-06-05 | 26.84 | 28.00 | 26.50 | 27.62 | +2.448% | 34,882 | +29.580% | |
| 2026-06-04 | 25.90 | 26.99 | 25.64 | 26.96 | +5.477% | 16,671 | +32.752% | |
| 2026-06-03 | 25.64 | 25.90 | 25.54 | 25.56 | -1.313% | 20,092 | +40.023% | |
| 2026-06-02 | 26.25 | 26.52 | 25.49 | 25.90 | -1.296% | 11,917 | +38.185% | |
| 2026-06-01 | 25.34 | 26.60 | 25.34 | 26.24 | 0.000% | 15,987 | +36.395% | |
| 2026-05-29 | 25.71 | 26.79 | 25.52 | 26.24 | +1.548% | 15,091 | +36.395% | |
| 2026-05-28 | 25.38 | 25.84 | 25.20 | 25.84 | +2.337% | 10,716 | +38.506% | |
| 2026-05-27 | 25.40 | 25.47 | 25.07 | 25.25 | 0.000% | 4,877 | +41.743% | |
| 2026-05-26 | 25.13 | 25.32 | 24.85 | 25.25 | +0.718% | 13,826 | +41.743% | |
| 2026-05-22 | 25.00 | 25.07 | 24.90 | 25.07 | +0.280% | 8,428 | +42.760% | |
| 2026-05-21 | 24.99 | 25.04 | 24.80 | 25.00 | -0.319% | 10,205 | +43.160% | |
| 2026-05-20 | 24.60 | 25.25 | 24.60 | 25.08 | +1.910% | 18,426 | +42.703% | |
| 2026-05-19 | 24.80 | 25.48 | 23.82 | 24.61 | -0.766% | 9,374 | +45.429% | |
| 2026-05-18 | 24.80 | 25.05 | 24.48 | 24.80 | 0.000% | 5,183 | +44.315% | |
| 2026-05-15 | 24.80 | 24.98 | 24.64 | 24.80 | -0.601% | 8,214 | +44.315% | Div $0.100 |
| 2026-05-14 | 25.00 | 25.20 | 24.78 | 24.95 | +2.548% | 27,412 | +43.447% | |
| 2026-05-13 | 23.72 | 24.50 | 23.72 | 24.33 | +1.375% | 9,476 | +47.102% | |
| 2026-05-12 | 23.57 | 24.00 | 23.57 | 24.00 | +1.868% | 3,882 | +49.125% | |
| 2026-05-11 | 24.08 | 24.08 | 23.56 | 23.56 | -1.257% | 6,507 | +51.910% | |
| 2026-05-08 | 23.86 | 24.45 | 23.86 | 23.86 | -0.542% | 3,843 | +50.000% | |
| 2026-05-07 | 24.00 | 24.00 | 23.86 | 23.99 | -0.125% | 5,316 | +49.187% | |
| 2026-05-06 | 24.03 | 24.30 | 24.02 | 24.02 | +1.350% | 6,594 | +49.001% | |
| 2026-05-05 | 23.60 | 23.95 | 23.52 | 23.70 | -0.420% | 12,109 | +51.013% | |
| 2026-05-04 | 23.92 | 24.16 | 23.52 | 23.80 | -1.408% | 9,080 | +50.378% | |
| 2026-05-01 | 24.37 | 24.37 | 24.14 | 24.14 | +0.374% | 2,691 | +48.260% | |
| 2026-04-30 | 23.58 | 24.27 | 23.58 | 24.05 | +1.907% | 8,809 | +48.815% | |
| 2026-04-29 | 24.60 | 24.74 | 23.50 | 23.60 | -4.065% | 29,514 | +51.653% | |
| 2026-04-28 | 24.30 | 24.74 | 23.93 | 24.60 | +1.695% | 19,498 | +45.488% | |
| 2026-04-27 | 23.28 | 24.19 | 23.28 | 24.19 | +3.244% | 21,887 | +47.954% | |
| 2026-04-24 | 22.84 | 23.43 | 22.84 | 23.43 | +1.825% | 5,920 | +52.753% | |
| 2026-04-23 | 22.98 | 23.01 | 22.71 | 23.01 | +1.143% | 3,455 | +55.541% | |
| 2026-04-22 | 22.95 | 23.00 | 22.58 | 22.75 | -1.344% | 12,294 | +57.319% | |
| 2026-04-21 | 23.38 | 23.44 | 23.00 | 23.06 | -1.747% | 10,566 | +55.204% | |
| 2026-04-20 | 23.77 | 23.77 | 23.42 | 23.47 | -0.970% | 5,874 | +52.493% | |
| 2026-04-17 | 23.82 | 24.35 | 23.14 | 23.70 | +1.066% | 9,277 | +51.013% | |
| 2026-04-16 | 23.54 | 23.70 | 23.24 | 23.45 | -1.055% | 9,654 | +52.623% | |
| 2026-04-15 | 24.35 | 24.35 | 23.62 | 23.70 | +0.937% | 4,676 | +51.013% | |
| 2026-04-14 | 23.45 | 23.48 | 23.15 | 23.48 | -0.297% | 6,756 | +52.428% | |
| 2026-04-13 | 23.17 | 23.78 | 23.14 | 23.55 | +1.073% | 12,401 | +51.975% | |
| 2026-04-10 | 23.55 | 23.55 | 22.94 | 23.30 | 0.000% | 14,195 | +53.605% | |
| 2026-04-09 | 23.85 | 24.00 | 23.17 | 23.30 | -2.306% | 21,152 | +53.605% | |
| 2026-04-08 | 23.73 | 23.94 | 23.20 | 23.85 | +2.537% | 10,460 | +50.063% | |
| 2026-04-07 | 23.61 | 23.61 | 22.70 | 23.26 | +1.928% | 10,228 | +53.869% | |
| 2026-04-06 | 23.04 | 23.18 | 22.66 | 22.82 | -0.436% | 10,269 | +56.836% | |
| 2026-04-02 | 22.64 | 22.92 | 22.64 | 22.92 | +1.641% | 7,687 | +56.152% | |
| 2026-04-01 | 22.63 | 22.90 | 22.55 | 22.55 | +0.625% | 5,591 | +58.714% | |
| 2026-03-31 | 23.09 | 23.17 | 22.41 | 22.41 | -1.754% | 16,750 | +59.705% | |
| 2026-03-30 | 22.48 | 23.00 | 22.17 | 22.81 | +2.794% | 22,698 | +56.905% | |
| 2026-03-27 | 22.44 | 22.55 | 22.03 | 22.19 | -1.158% | 10,223 | +61.289% | |
| 2026-03-26 | 22.21 | 22.50 | 22.21 | 22.45 | +1.217% | 6,647 | +59.421% | |
| 2026-03-25 | 22.77 | 22.84 | 21.91 | 22.18 | -0.538% | 10,891 | +61.362% | |
| 2026-03-24 | 23.17 | 23.50 | 22.30 | 22.30 | -4.619% | 14,473 | +60.493% | |
| 2026-03-23 | 23.44 | 23.93 | 23.03 | 23.38 | +2.096% | 14,700 | +53.080% | |
| 2026-03-20 | 22.14 | 22.99 | 21.74 | 22.90 | +3.339% | 56,562 | +56.288% | |
| 2026-03-19 | 21.71 | 22.21 | 21.71 | 22.16 | +1.885% | 19,530 | +61.507% | |
| 2026-03-18 | 21.87 | 22.22 | 21.65 | 21.75 | +0.092% | 26,013 | +64.552% | |
| 2026-03-17 | 21.86 | 22.08 | 21.73 | 21.73 | -0.549% | 11,413 | +64.703% | |
| 2026-03-16 | 22.00 | 22.41 | 21.65 | 21.85 | -0.228% | 17,227 | +63.799% | |
| 2026-03-13 | 22.24 | 22.29 | 21.80 | 21.90 | -0.545% | 11,480 | +63.425% | |
| 2026-03-12 | 21.95 | 22.34 | 21.38 | 22.02 | -0.811% | 6,888 | +62.534% | |
| 2026-03-11 | 22.05 | 22.20 | 21.90 | 22.20 | -0.225% | 7,052 | +61.216% | |
| 2026-03-10 | 22.21 | 22.70 | 22.21 | 22.25 | -0.714% | 12,906 | +60.854% | |
| 2026-03-09 | 22.21 | 22.43 | 22.00 | 22.41 | -0.045% | 12,332 | +59.705% | |
| 2026-03-06 | 22.11 | 22.56 | 22.05 | 22.42 | +0.900% | 11,971 | +59.634% | |
| 2026-03-05 | 22.55 | 22.67 | 22.22 | 22.22 | -2.927% | 7,753 | +61.071% | |
| 2026-03-04 | 22.95 | 22.95 | 22.70 | 22.89 | +1.643% | 3,913 | +56.356% | |
| 2026-03-03 | 22.27 | 22.54 | 22.05 | 22.52 | -0.837% | 6,915 | +58.925% | |
| 2026-03-02 | 22.05 | 22.71 | 22.05 | 22.71 | +2.900% | 11,102 | +57.596% | |
| 2026-02-27 | 22.64 | 23.32 | 22.07 | 22.07 | -4.043% | 25,360 | +62.166% | |
| 2026-02-26 | 22.72 | 23.71 | 22.71 | 23.00 | +1.950% | 7,181 | +55.609% | |
| 2026-02-25 | 22.51 | 22.56 | 22.31 | 22.56 | +0.311% | 3,554 | +58.644% | |
| 2026-02-24 | 21.89 | 22.59 | 21.89 | 22.49 | +1.811% | 9,019 | +59.137% | |
| 2026-02-23 | 22.58 | 22.58 | 22.09 | 22.09 | -3.326% | 9,942 | +62.019% | |
| 2026-02-20 | 23.00 | 23.50 | 22.85 | 22.85 | -0.652% | 10,392 | +56.630% | |
| 2026-02-19 | 22.97 | 23.25 | 22.55 | 23.00 | -1.118% | 8,011 | +55.609% | |
| 2026-02-18 | 24.00 | 24.00 | 23.05 | 23.26 | -2.515% | 9,058 | +53.869% | |
| 2026-02-17 | 24.99 | 24.99 | 21.64 | 23.86 | +0.336% | 8,980 | +50.000% | |
| 2026-02-13 | 23.47 | 24.29 | 23.25 | 23.78 | +0.848% | 11,374 | +50.505% | Div $0.100 |
| 2026-02-12 | 24.42 | 24.42 | 23.49 | 23.58 | -0.966% | 9,493 | +51.781% | |
| 2026-02-11 | 23.71 | 24.20 | 23.71 | 23.81 | -0.998% | 8,403 | +50.315% | |
| 2026-02-10 | 24.20 | 24.74 | 24.05 | 24.05 | -0.579% | 8,203 | +48.815% | |
| 2026-02-09 | 24.27 | 24.50 | 24.12 | 24.19 | -1.306% | 5,192 | +47.954% | |
| 2026-02-06 | 25.00 | 25.06 | 24.51 | 24.51 | -0.528% | 27,872 | +46.022% | |
| 2026-02-05 | 24.60 | 25.47 | 24.43 | 24.64 | +1.149% | 27,834 | +45.252% | |
| 2026-02-04 | 24.37 | 24.50 | 24.10 | 24.36 | +1.331% | 4,926 | +46.921% | |
| 2026-02-03 | 23.86 | 24.04 | 23.55 | 24.04 | +0.670% | 4,828 | +48.877% | |
| 2026-02-02 | 23.68 | 24.00 | 23.66 | 23.88 | +1.877% | 12,812 | +49.874% | |
| 2026-01-30 | 21.95 | 23.77 | 21.95 | 23.44 | +5.824% | 15,952 | +52.688% | |
| 2026-01-29 | 22.10 | 22.44 | 21.90 | 22.15 | +1.142% | 19,009 | +61.580% | |
| 2026-01-28 | 22.16 | 22.25 | 21.90 | 21.90 | -0.770% | 10,360 | +63.425% | |
| 2026-01-27 | 22.32 | 22.34 | 22.07 | 22.07 | -1.693% | 3,807 | +62.166% | |
| 2026-01-26 | 22.29 | 22.45 | 22.15 | 22.45 | +2.045% | 4,484 | +59.421% | |
| 2026-01-23 | 22.70 | 23.09 | 21.92 | 22.00 | -2.698% | 17,827 | +62.682% | |
| 2026-01-22 | 22.94 | 23.34 | 22.61 | 22.61 | -1.824% | 7,671 | +58.293% | |
| 2026-01-21 | 22.71 | 23.08 | 22.70 | 23.03 | +4.634% | 11,526 | +55.406% | |
| 2026-01-20 | 21.97 | 22.31 | 21.95 | 22.01 | -1.960% | 11,105 | +62.608% | |
| 2026-01-16 | 22.68 | 23.26 | 22.39 | 22.45 | -1.188% | 10,313 | +59.421% | |
| 2026-01-15 | 22.70 | 23.03 | 22.48 | 22.72 | +0.398% | 13,087 | +57.526% | |
| 2026-01-14 | 22.20 | 22.63 | 22.15 | 22.63 | +2.121% | 8,658 | +58.153% | |
| 2026-01-13 | 22.35 | 22.42 | 22.07 | 22.16 | -0.850% | 9,670 | +61.507% | |
| 2026-01-12 | 22.02 | 22.35 | 21.79 | 22.35 | +0.495% | 15,265 | +60.134% | |
| 2026-01-09 | 22.48 | 22.65 | 22.01 | 22.24 | -0.045% | 29,868 | +60.926% | |
| 2026-01-08 | 21.60 | 22.66 | 21.60 | 22.25 | +2.487% | 17,055 | +60.854% | |
| 2026-01-07 | 22.12 | 22.30 | 21.60 | 21.71 | -1.138% | 8,804 | +64.855% | |
| 2026-01-06 | 22.17 | 22.29 | 21.60 | 21.96 | -1.657% | 8,493 | +62.978% | |
| 2026-01-05 | 21.91 | 22.57 | 21.91 | 22.33 | +2.619% | 10,116 | +60.278% | |
| 2026-01-02 | 22.25 | 22.39 | 21.50 | 21.76 | -2.114% | 15,162 | +64.476% | |
| 2025-12-31 | 22.50 | 22.58 | 21.81 | 22.23 | -0.626% | 9,305 | +60.999% | |
| 2025-12-30 | 22.34 | 22.55 | 22.33 | 22.37 | -0.356% | 3,447 | +59.991% | |
| 2025-12-29 | 22.75 | 22.75 | 22.13 | 22.45 | -1.405% | 12,568 | +59.421% | |
| 2025-12-26 | 22.92 | 22.92 | 22.71 | 22.77 | -0.306% | 3,583 | +57.181% | |
| 2025-12-24 | 22.97 | 23.25 | 22.81 | 22.84 | -1.974% | 5,929 | +56.699% | |
| 2025-12-23 | 23.50 | 23.87 | 22.81 | 23.30 | -0.724% | 18,606 | +53.605% | |
| 2025-12-22 | 24.52 | 24.52 | 23.47 | 23.47 | -3.693% | 9,410 | +52.493% | |
| 2025-12-19 | 24.69 | 25.02 | 24.30 | 24.37 | -1.376% | 28,457 | +46.861% | |
| 2025-12-18 | 24.95 | 25.26 | 24.65 | 24.71 | -0.323% | 19,982 | +44.840% | |
| 2025-12-17 | 25.54 | 25.54 | 24.36 | 24.79 | -1.353% | 30,421 | +44.373% | |
| 2025-12-16 | 24.45 | 25.30 | 24.02 | 25.13 | +3.972% | 25,762 | +42.419% | |
| 2025-12-15 | 24.86 | 24.86 | 24.11 | 24.17 | -1.788% | 20,149 | +48.076% | |
| 2025-12-12 | 24.36 | 24.89 | 24.11 | 24.61 | -0.445% | 15,819 | +45.429% | |
| 2025-12-11 | 24.46 | 25.10 | 24.44 | 24.72 | -0.483% | 13,955 | +44.782% | |
| 2025-12-10 | 23.31 | 25.00 | 23.31 | 24.84 | +4.589% | 34,400 | +44.082% | |
| 2025-12-09 | 23.20 | 24.05 | 23.07 | 23.75 | +2.327% | 12,206 | +50.695% | |
| 2025-12-08 | 22.96 | 23.40 | 22.96 | 23.21 | +1.177% | 5,835 | +54.201% | |
| 2025-12-05 | 23.13 | 23.13 | 22.68 | 22.94 | -0.907% | 11,131 | +56.016% | |
| 2025-12-04 | 23.06 | 23.30 | 22.62 | 23.15 | +0.652% | 24,839 | +54.600% | |
| 2025-12-03 | 22.40 | 23.44 | 22.40 | 23.00 | +3.604% | 14,771 | +55.609% | |
| 2025-12-02 | 22.92 | 22.92 | 22.20 | 22.20 | -2.203% | 13,416 | +61.216% | |
| 2025-12-01 | 22.45 | 23.42 | 22.45 | 22.70 | -0.439% | 29,616 | +57.665% | |
| 2025-11-28 | 22.85 | 22.88 | 22.39 | 22.80 | +0.930% | 3,790 | +56.974% | |
| 2025-11-26 | 22.68 | 22.95 | 22.35 | 22.59 | -1.611% | 9,676 | +58.433% | |
| 2025-11-25 | 22.20 | 22.96 | 22.01 | 22.96 | +4.174% | 9,357 | +55.880% | |
| 2025-11-24 | 22.51 | 22.82 | 21.94 | 22.04 | -4.007% | 22,815 | +62.387% | |
| 2025-11-21 | 21.74 | 22.96 | 21.50 | 22.96 | +6.247% | 15,414 | +55.880% | |
| 2025-11-20 | 22.15 | 22.30 | 21.53 | 21.61 | -2.129% | 8,893 | +65.618% | |
| 2025-11-19 | 21.95 | 22.29 | 21.94 | 22.08 | +0.592% | 9,176 | +62.092% | |
| 2025-11-18 | 21.85 | 22.20 | 21.80 | 21.95 | +1.245% | 12,153 | +63.052% | |
| 2025-11-17 | 22.03 | 22.13 | 21.65 | 21.68 | -2.298% | 7,037 | +65.083% | |
| 2025-11-14 | 22.04 | 22.39 | 21.96 | 22.19 | +0.181% | 7,691 | +61.289% | Div $0.100 |
| 2025-11-13 | 22.76 | 22.76 | 22.05 | 22.15 | -0.806% | 5,169 | +61.580% | |
| 2025-11-12 | 22.52 | 22.79 | 22.33 | 22.33 | -2.318% | 5,186 | +60.278% | |
| 2025-11-11 | 22.46 | 22.94 | 22.35 | 22.86 | +1.690% | 10,549 | +56.562% | |
| 2025-11-10 | 22.50 | 22.56 | 22.48 | 22.48 | +0.134% | 3,429 | +59.208% | |
| 2025-11-07 | 22.36 | 22.53 | 22.05 | 22.45 | +0.403% | 10,334 | +59.421% | |
| 2025-11-06 | 22.31 | 22.36 | 22.25 | 22.36 | -1.757% | 6,716 | +60.063% | |
| 2025-11-05 | 22.57 | 22.81 | 22.18 | 22.76 | +2.523% | 10,038 | +57.250% | |
| 2025-11-04 | 22.02 | 22.43 | 21.79 | 22.20 | -0.270% | 8,112 | +61.216% | |
| 2025-11-03 | 21.95 | 22.26 | 21.78 | 22.26 | +1.412% | 10,248 | +60.782% | |
| 2025-10-31 | 22.03 | 22.29 | 21.75 | 21.95 | +0.137% | 11,546 | +63.052% | |
| 2025-10-30 | 21.75 | 22.50 | 21.75 | 21.92 | +0.504% | 12,807 | +63.276% | |
| 2025-10-29 | 22.79 | 22.82 | 21.80 | 21.81 | -3.282% | 12,142 | +64.099% | |
| 2025-10-28 | 22.91 | 22.96 | 22.46 | 22.55 | -1.270% | 9,954 | +58.714% | |
| 2025-10-27 | 22.98 | 23.27 | 22.65 | 22.84 | -0.044% | 10,940 | +56.699% | |
| 2025-10-24 | 22.26 | 23.13 | 22.26 | 22.85 | +5.251% | 14,305 | +56.630% | |
| 2025-10-23 | 22.45 | 22.70 | 21.71 | 21.71 | -3.296% | 5,987 | +64.855% | |
| 2025-10-22 | 22.48 | 22.48 | 21.99 | 22.45 | +1.172% | 7,759 | +59.421% | |
| 2025-10-21 | 22.58 | 22.60 | 21.63 | 22.19 | -1.070% | 8,246 | +61.289% | |
| 2025-10-20 | 22.18 | 24.46 | 22.18 | 22.43 | +2.514% | 8,728 | +59.563% | |
| 2025-10-17 | 21.54 | 22.17 | 21.53 | 21.88 | +1.578% | 13,811 | +63.574% | |
| 2025-10-16 | 21.86 | 22.11 | 21.25 | 21.54 | -1.554% | 20,433 | +66.156% | |
| 2025-10-15 | 23.22 | 23.22 | 21.71 | 21.88 | -3.442% | 11,899 | +63.574% | |
| 2025-10-14 | 21.79 | 22.66 | 21.57 | 22.66 | +2.953% | 14,810 | +57.944% | |
| 2025-10-13 | 22.01 | 22.01 | 21.50 | 22.01 | +2.372% | 10,069 | +62.608% | |
| 2025-10-10 | 22.52 | 22.52 | 21.50 | 21.50 | -4.189% | 20,602 | +66.465% | |
| 2025-10-09 | 22.35 | 22.74 | 22.01 | 22.44 | -0.927% | 11,286 | +59.492% | |
| 2025-10-08 | 22.31 | 22.70 | 22.31 | 22.65 | +2.073% | 8,771 | +58.013% | |
| 2025-10-07 | 23.21 | 23.37 | 22.19 | 22.19 | -3.981% | 22,098 | +61.289% | |
| 2025-10-06 | 22.46 | 23.13 | 22.08 | 23.11 | +4.855% | 22,556 | +54.868% | |
| 2025-10-03 | 21.98 | 22.63 | 21.65 | 22.04 | +0.823% | 15,796 | +62.387% | |
| 2025-10-02 | 22.59 | 22.61 | 21.41 | 21.86 | -2.411% | 50,301 | +63.724% | |
| 2025-10-01 | 22.71 | 22.90 | 22.20 | 22.40 | -0.885% | 20,035 | +59.777% | |
| 2025-09-30 | 22.55 | 22.80 | 22.03 | 22.60 | -0.659% | 21,523 | +58.363% | |
| 2025-09-29 | 23.00 | 23.00 | 22.50 | 22.75 | -0.742% | 21,092 | +57.319% | |
| 2025-09-26 | 23.53 | 23.53 | 22.55 | 22.92 | -1.079% | 11,326 | +56.152% | |
| 2025-09-25 | 23.22 | 23.54 | 23.17 | 23.17 | -1.572% | 5,074 | +54.467% | |
| 2025-09-24 | 23.66 | 23.68 | 23.03 | 23.54 | +0.384% | 4,110 | +52.039% | |
| 2025-09-23 | 23.60 | 23.87 | 23.14 | 23.45 | -1.636% | 13,641 | +52.623% | |
| 2025-09-22 | 23.53 | 23.84 | 23.52 | 23.84 | -0.625% | 6,305 | +50.126% | |
| 2025-09-19 | 24.50 | 24.50 | 23.50 | 23.99 | -2.992% | 25,581 | +49.187% | |
| 2025-09-18 | 23.54 | 24.73 | 23.54 | 24.73 | +5.774% | 12,421 | +44.723% | |
| 2025-09-17 | 23.65 | 24.60 | 23.38 | 23.38 | -0.511% | 10,959 | +53.080% | |
| 2025-09-16 | 23.69 | 24.02 | 23.14 | 23.50 | -1.509% | 6,311 | +52.298% | |
| 2025-09-15 | 23.89 | 24.10 | 23.71 | 23.86 | -0.126% | 11,436 | +50.000% | |
| 2025-09-12 | 24.26 | 24.26 | 23.63 | 23.89 | -1.808% | 10,012 | +49.812% | |
| 2025-09-11 | 22.73 | 24.33 | 22.73 | 24.33 | +7.894% | 15,726 | +47.102% | |
| 2025-09-10 | 23.61 | 23.87 | 22.48 | 22.55 | -5.252% | 47,130 | +58.714% | |
| 2025-09-09 | 23.60 | 23.94 | 23.51 | 23.80 | -0.418% | 6,175 | +50.378% | |
| 2025-09-08 | 23.30 | 24.05 | 23.30 | 23.90 | +2.575% | 9,936 | +49.749% | |
| 2025-09-05 | 23.16 | 23.62 | 22.80 | 23.30 | -0.470% | 10,780 | +53.605% | |
| 2025-09-04 | 23.48 | 23.48 | 23.01 | 23.41 | +1.738% | 7,588 | +52.883% | |
| 2025-09-03 | 23.69 | 23.70 | 23.00 | 23.01 | -4.005% | 8,145 | +55.541% | |
| 2025-09-02 | 24.11 | 24.28 | 23.75 | 23.97 | -0.083% | 8,653 | +49.312% | |
| 2025-08-29 | 23.95 | 24.29 | 23.95 | 23.99 | +0.798% | 6,659 | +49.187% | |
| 2025-08-28 | 24.09 | 24.29 | 23.69 | 23.80 | -0.502% | 7,647 | +50.378% | |
| 2025-08-27 | 24.25 | 24.25 | 23.92 | 23.92 | -0.209% | 7,192 | +49.624% | |
| 2025-08-26 | 23.95 | 24.34 | 23.77 | 23.97 | -0.786% | 13,629 | +49.312% | |
| 2025-08-25 | 24.32 | 24.41 | 24.05 | 24.16 | -2.305% | 8,269 | +48.137% | |
| 2025-08-22 | 23.99 | 25.20 | 23.98 | 24.73 | +7.242% | 17,617 | +44.723% | |
| 2025-08-21 | 22.99 | 23.61 | 22.99 | 23.06 | -2.164% | 4,980 | +55.204% | |
| 2025-08-20 | 23.29 | 23.67 | 23.29 | 23.57 | -0.422% | 6,293 | +51.846% | |
| 2025-08-19 | 23.39 | 23.68 | 23.31 | 23.67 | +1.588% | 5,619 | +51.204% | |
| 2025-08-18 | 23.54 | 24.00 | 23.30 | 23.30 | -1.895% | 6,916 | +53.605% | |
| 2025-08-15 | 24.46 | 24.46 | 23.26 | 23.75 | -2.823% | 8,707 | +50.695% | Div $0.100 |
| 2025-08-14 | 24.28 | 24.51 | 23.84 | 24.44 | -1.093% | 8,076 | +46.440% | |
| 2025-08-13 | 24.80 | 25.00 | 24.50 | 24.71 | +0.857% | 14,696 | +44.840% | |
| 2025-08-12 | 23.43 | 24.59 | 23.37 | 24.50 | +5.150% | 28,129 | +46.082% | |
| 2025-08-11 | 23.12 | 23.33 | 23.01 | 23.30 | +1.304% | 9,451 | +53.605% | |
| 2025-08-08 | 23.15 | 23.39 | 22.58 | 23.00 | +0.966% | 6,957 | +55.609% | |
| 2025-08-07 | 23.50 | 23.70 | 22.78 | 22.78 | -3.434% | 16,049 | +57.112% | |
| 2025-08-06 | 23.43 | 23.77 | 23.31 | 23.59 | +0.255% | 18,527 | +51.717% | |
| 2025-08-05 | 23.47 | 23.70 | 23.31 | 23.53 | +0.556% | 9,046 | +52.104% | |
| 2025-08-04 | 23.54 | 23.97 | 23.01 | 23.40 | +1.430% | 10,244 | +52.949% | |
| 2025-08-01 | 23.57 | 23.76 | 23.01 | 23.07 | -2.617% | 20,207 | +55.137% | |
| 2025-07-31 | 23.81 | 24.10 | 23.29 | 23.69 | -1.415% | 22,533 | +51.076% | |
| 2025-07-30 | 24.35 | 24.43 | 23.81 | 24.03 | -0.456% | 20,009 | +48.939% | |
| 2025-07-29 | 24.96 | 25.09 | 24.14 | 24.14 | -2.465% | 18,100 | +48.260% | |
| 2025-07-28 | 24.96 | 25.17 | 24.39 | 24.75 | -1.473% | 17,795 | +44.606% | |
| 2025-07-25 | 25.17 | 25.27 | 24.91 | 25.12 | +0.803% | 13,852 | +42.476% | |
| 2025-07-24 | 25.59 | 25.71 | 24.92 | 24.92 | -3.223% | 10,843 | +43.620% | |
| 2025-07-23 | 25.92 | 26.04 | 25.50 | 25.75 | +0.468% | 12,855 | +38.990% | |
| 2025-07-22 | 25.53 | 26.02 | 25.37 | 25.63 | +1.105% | 23,329 | +39.641% | |
| 2025-07-21 | 25.29 | 25.80 | 25.14 | 25.35 | +0.555% | 16,330 | +41.183% | |
| 2025-07-18 | 25.88 | 25.88 | 25.15 | 25.21 | -2.059% | 31,090 | +41.967% | |
| 2025-07-17 | 25.80 | 25.99 | 25.03 | 25.74 | -0.039% | 20,417 | +39.044% | |
| 2025-07-16 | 24.45 | 26.03 | 24.45 | 25.75 | +4.888% | 49,556 | +38.990% | |
| 2025-07-15 | 24.92 | 24.95 | 24.55 | 24.55 | -1.878% | 54,703 | +45.784% | |
| 2025-07-14 | 24.98 | 25.28 | 24.65 | 25.02 | +0.806% | 54,029 | +43.046% | |
| 2025-07-11 | 24.75 | 25.08 | 24.41 | 24.82 | -0.081% | 72,379 | +44.198% | |
| 2025-07-10 | 23.90 | 24.90 | 23.90 | 24.84 | +3.933% | 49,244 | +44.082% | |
| 2025-07-09 | 24.27 | 24.27 | 23.59 | 23.90 | -1.240% | 83,661 | +49.749% | |
| 2025-07-08 | 23.25 | 24.39 | 23.25 | 24.20 | +0.917% | 52,699 | +47.893% | |
| 2025-07-07 | 24.65 | 24.65 | 23.60 | 23.98 | -3.423% | 28,387 | +49.249% | |
| 2025-07-03 | 24.66 | 25.33 | 24.66 | 24.83 | +0.894% | 25,289 | +44.140% | |
| 2025-07-02 | 23.58 | 25.00 | 23.57 | 24.61 | +4.368% | 86,105 | +45.429% | |
| 2025-07-01 | 22.27 | 23.93 | 22.25 | 23.58 | +6.121% | 23,730 | +51.781% | |
| 2025-06-30 | 23.00 | 23.00 | 22.10 | 22.22 | -3.096% | 30,195 | +61.071% | |
| 2025-06-27 | 22.81 | 23.28 | 22.31 | 22.93 | -0.865% | 101,555 | +56.084% | |
| 2025-06-26 | 22.30 | 23.13 | 22.30 | 23.13 | +4.566% | 14,494 | +54.734% | |
| 2025-06-25 | 22.50 | 22.75 | 22.12 | 22.12 | -2.855% | 6,242 | +61.799% | |
| 2025-06-24 | 22.98 | 23.49 | 22.61 | 22.77 | -0.611% | 23,208 | +57.181% | |
| 2025-06-23 | 21.84 | 23.13 | 21.84 | 22.91 | +4.326% | 17,295 | +56.220% | |
| 2025-06-20 | 22.02 | 22.75 | 21.60 | 21.96 | +0.457% | 46,836 | +62.978% | |
| 2025-06-18 | 21.70 | 22.15 | 21.70 | 21.86 | +1.888% | 15,241 | +63.724% | |
| 2025-06-17 | 22.02 | 22.02 | 21.32 | 21.45 | -1.808% | 16,475 | +66.814% | |
| 2025-06-16 | 21.61 | 22.02 | 21.61 | 21.85 | +1.581% | 19,580 | +63.799% | |
| 2025-06-13 | 22.10 | 22.36 | 21.39 | 21.51 | -4.272% | 15,435 | +66.388% | |
| 2025-06-12 | 22.30 | 22.53 | 22.05 | 22.47 | -1.447% | 12,548 | +59.279% | |
| 2025-06-11 | 22.64 | 22.99 | 22.43 | 22.80 | +0.840% | 18,735 | +56.974% | |
| 2025-06-10 | 22.22 | 22.93 | 22.22 | 22.61 | +1.801% | 19,971 | +58.293% | |
| 2025-06-09 | 21.72 | 22.31 | 21.54 | 22.21 | +1.881% | 23,749 | +61.144% | |
| 2025-06-06 | 21.36 | 21.95 | 21.34 | 21.80 | +2.492% | 18,139 | +64.174% | |
| 2025-06-05 | 21.59 | 21.70 | 21.22 | 21.27 | -1.573% | 13,411 | +68.265% | |
| 2025-06-04 | 21.96 | 21.99 | 21.57 | 21.61 | -1.728% | 14,939 | +65.618% | |
| 2025-06-03 | 21.18 | 22.15 | 21.18 | 21.99 | +3.434% | 14,424 | +62.756% | |
| 2025-06-02 | 21.57 | 21.71 | 21.16 | 21.26 | -1.982% | 25,320 | +68.344% | |
| 2025-05-30 | 21.81 | 22.32 | 21.41 | 21.69 | -1.004% | 158,631 | +65.007% | |
| 2025-05-29 | 22.03 | 22.14 | 21.40 | 21.91 | +0.091% | 13,526 | +63.350% | |
| 2025-05-28 | 22.31 | 22.42 | 21.60 | 21.89 | -2.146% | 12,159 | +63.499% | |
| 2025-05-27 | 22.31 | 22.64 | 21.34 | 22.37 | +1.589% | 20,813 | +59.991% | |
| 2025-05-23 | 22.21 | 22.36 | 21.63 | 22.02 | -2.133% | 19,820 | +62.534% | |
| 2025-05-22 | 22.50 | 22.75 | 22.36 | 22.50 | -0.794% | 13,291 | +59.067% | |
| 2025-05-21 | 23.35 | 24.00 | 21.53 | 22.68 | -3.694% | 16,671 | +57.804% | |
| 2025-05-20 | 22.54 | 23.64 | 22.54 | 23.55 | +0.469% | 16,445 | +51.975% | |
| 2025-05-19 | 23.09 | 23.64 | 21.97 | 23.44 | +0.558% | 29,549 | +52.688% | |
| 2025-05-16 | 23.39 | 23.50 | 22.80 | 23.31 | -0.766% | 35,098 | +53.539% | Div $0.090 |
| 2025-05-15 | 22.99 | 24.04 | 22.95 | 23.49 | +2.130% | 17,524 | +52.363% | |
| 2025-05-14 | 23.02 | 23.22 | 22.70 | 23.00 | -0.519% | 37,890 | +55.609% | |
| 2025-05-13 | 23.30 | 23.32 | 22.62 | 23.12 | -0.173% | 26,616 | +54.801% | |
| 2025-05-12 | 23.29 | 23.54 | 22.89 | 23.16 | 0.000% | 27,631 | +54.534% |