OBT
Orange County Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:05:13 AM EDT
37.69USD-0.106%(-0.04)8,244
37.56Bid37.94Ask0.38SpreadOBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.69 | 37.97 | 37.66 | 37.69 | -0.106% | 8,244 | 0.000% | |
| 2026-10-02 | 37.49 | 38.22 | 36.95 | 37.73 | +1.452% | 62,514 | -0.106% | |
| 2026-10-01 | 36.84 | 37.23 | 35.82 | 37.19 | +0.650% | 58,634 | +1.344% | |
| 2026-09-30 | 37.43 | 37.44 | 36.79 | 36.95 | -0.965% | 50,644 | +2.003% | |
| 2026-09-29 | 37.65 | 37.85 | 36.85 | 37.31 | -0.982% | 55,105 | +1.018% | |
| 2026-09-28 | 37.82 | 38.21 | 37.46 | 37.68 | -0.370% | 64,104 | +0.027% | |
| 2026-09-25 | 37.51 | 38.16 | 37.51 | 37.82 | +1.177% | 59,762 | -0.344% | |
| 2026-09-24 | 37.37 | 37.91 | 37.25 | 37.38 | 0.000% | 69,535 | +0.829% | |
| 2026-09-23 | 37.21 | 37.41 | 37.01 | 37.38 | -0.160% | 35,801 | +0.829% | |
| 2026-09-22 | 37.71 | 38.23 | 37.20 | 37.44 | +0.027% | 68,071 | +0.668% | |
| 2026-09-21 | 38.42 | 38.61 | 37.29 | 37.43 | -2.754% | 65,946 | +0.695% | |
| 2026-09-18 | 37.84 | 39.49 | 37.39 | 38.49 | +0.865% | 174,873 | -2.078% | |
| 2026-09-17 | 38.58 | 38.58 | 37.95 | 38.16 | -0.235% | 56,844 | -1.232% | |
| 2026-09-16 | 38.75 | 38.94 | 37.23 | 38.25 | -1.367% | 47,456 | -1.464% | |
| 2026-09-15 | 38.45 | 38.82 | 38.07 | 38.78 | +1.042% | 49,002 | -2.811% | |
| 2026-09-14 | 38.30 | 39.00 | 38.10 | 38.38 | +0.261% | 45,205 | -1.798% | |
| 2026-09-11 | 38.56 | 39.00 | 37.79 | 38.28 | 0.000% | 54,328 | -1.541% | |
| 2026-09-10 | 38.15 | 38.33 | 37.01 | 38.28 | +1.003% | 38,226 | -1.541% | |
| 2026-09-09 | 37.78 | 38.25 | 37.48 | 37.90 | -0.707% | 48,252 | -0.554% | |
| 2026-09-08 | 38.55 | 38.55 | 34.70 | 38.17 | -1.420% | 44,994 | -1.258% | |
| 2026-09-04 | 38.22 | 39.02 | 36.78 | 38.72 | +0.833% | 36,082 | -2.660% | Div $0.180 |
| 2026-09-03 | 38.11 | 38.75 | 38.11 | 38.40 | +1.668% | 36,779 | -1.849% | |
| 2026-09-02 | 37.69 | 38.38 | 37.11 | 37.77 | +0.720% | 60,287 | -0.212% | |
| 2026-09-01 | 37.74 | 38.06 | 37.00 | 37.50 | -1.186% | 33,773 | +0.507% | |
| 2026-08-31 | 37.86 | 38.06 | 37.41 | 37.95 | -0.394% | 49,167 | -0.685% | |
| 2026-08-28 | 38.09 | 38.40 | 37.87 | 38.10 | +0.395% | 37,069 | -1.076% | |
| 2026-08-27 | 37.53 | 38.13 | 36.86 | 37.95 | +0.344% | 31,616 | -0.685% | |
| 2026-08-26 | 37.82 | 37.94 | 37.50 | 37.82 | 0.000% | 33,580 | -0.344% | |
| 2026-08-25 | 38.30 | 38.50 | 37.50 | 37.82 | -1.150% | 40,127 | -0.344% | |
| 2026-08-24 | 38.11 | 38.83 | 38.00 | 38.26 | +0.711% | 39,411 | -1.490% | |
| 2026-08-21 | 38.34 | 38.59 | 37.45 | 37.99 | -0.393% | 92,054 | -0.790% | |
| 2026-08-20 | 37.52 | 38.14 | 37.40 | 38.14 | +1.060% | 33,615 | -1.180% | |
| 2026-08-19 | 39.03 | 39.03 | 37.64 | 37.74 | -2.807% | 32,396 | -0.132% | |
| 2026-08-18 | 38.81 | 39.40 | 38.67 | 38.83 | +0.284% | 27,757 | -2.936% | |
| 2026-08-17 | 39.15 | 39.51 | 38.69 | 38.72 | -1.199% | 32,628 | -2.660% | |
| 2026-08-14 | 39.02 | 40.00 | 38.91 | 39.19 | +0.230% | 50,339 | -3.828% | |
| 2026-08-13 | 39.18 | 39.69 | 38.92 | 39.10 | +0.398% | 48,450 | -3.606% | |
| 2026-08-12 | 39.04 | 39.30 | 38.64 | 38.95 | +0.451% | 40,599 | -3.222% | |
| 2026-08-11 | 38.38 | 39.10 | 38.03 | 38.77 | +1.254% | 57,479 | -2.786% | |
| 2026-08-10 | 38.35 | 38.88 | 37.95 | 38.29 | -0.829% | 90,442 | -1.567% | |
| 2026-08-07 | 38.47 | 38.84 | 38.36 | 38.61 | +0.573% | 32,581 | -2.383% | |
| 2026-08-06 | 39.10 | 39.22 | 38.28 | 38.39 | -1.286% | 41,132 | -1.823% | |
| 2026-08-05 | 38.83 | 39.04 | 38.50 | 38.89 | +0.232% | 53,757 | -3.086% | |
| 2026-08-04 | 38.37 | 38.94 | 37.86 | 38.80 | +1.385% | 57,644 | -2.861% | |
| 2026-08-03 | 38.65 | 39.14 | 38.26 | 38.27 | +0.052% | 52,956 | -1.516% | |
| 2026-07-31 | 37.63 | 38.37 | 37.41 | 38.25 | +1.271% | 53,865 | -1.464% | |
| 2026-07-30 | 38.56 | 38.75 | 37.60 | 37.77 | -2.074% | 54,650 | -0.212% | |
| 2026-07-29 | 38.79 | 39.17 | 37.75 | 38.57 | -0.797% | 66,405 | -2.282% | |
| 2026-07-28 | 37.76 | 39.12 | 37.75 | 38.88 | +3.185% | 44,260 | -3.061% | |
| 2026-07-27 | 37.95 | 38.46 | 37.42 | 37.68 | -0.027% | 42,696 | +0.027% | |
| 2026-07-24 | 37.29 | 38.19 | 36.97 | 37.69 | +1.208% | 72,525 | 0.000% | |
| 2026-07-23 | 36.59 | 37.27 | 36.20 | 37.24 | +0.134% | 191,495 | +1.208% | |
| 2026-07-22 | 37.57 | 37.95 | 36.65 | 37.19 | -1.143% | 49,118 | +1.344% | |
| 2026-07-21 | 37.22 | 37.74 | 36.80 | 37.62 | +0.615% | 44,196 | +0.186% | |
| 2026-07-20 | 37.44 | 38.00 | 36.83 | 37.39 | -0.453% | 68,888 | +0.802% | |
| 2026-07-17 | 38.07 | 38.58 | 37.21 | 37.56 | -2.391% | 57,048 | +0.346% | |
| 2026-07-16 | 37.18 | 38.70 | 37.03 | 38.48 | +3.413% | 68,501 | -2.053% | |
| 2026-07-15 | 36.82 | 37.64 | 36.82 | 37.21 | +0.785% | 39,930 | +1.290% | |
| 2026-07-14 | 37.03 | 37.45 | 36.66 | 36.92 | +0.163% | 61,086 | +2.086% | |
| 2026-07-13 | 36.91 | 37.62 | 36.74 | 36.86 | -0.432% | 61,737 | +2.252% | |
| 2026-07-10 | 36.65 | 37.30 | 36.10 | 37.02 | +0.680% | 30,054 | +1.810% | |
| 2026-07-09 | 36.25 | 36.98 | 35.95 | 36.77 | +1.575% | 46,572 | +2.502% | |
| 2026-07-08 | 36.37 | 36.68 | 35.60 | 36.20 | -0.795% | 56,402 | +4.116% | |
| 2026-07-07 | 37.68 | 37.99 | 36.32 | 36.49 | -3.158% | 40,441 | +3.289% | |
| 2026-07-06 | 37.60 | 38.34 | 37.36 | 37.68 | +0.080% | 51,911 | +0.027% | |
| 2026-07-02 | 37.69 | 38.83 | 37.00 | 37.65 | +0.027% | 135,021 | +0.106% | |
| 2026-07-01 | 36.56 | 37.97 | 36.56 | 37.64 | +2.338% | 104,964 | +0.133% | |
| 2026-06-30 | 37.04 | 37.40 | 36.55 | 36.78 | -1.235% | 72,321 | +2.474% | |
| 2026-06-29 | 36.97 | 37.70 | 36.67 | 37.24 | +0.785% | 177,480 | +1.208% | |
| 2026-06-26 | 37.02 | 37.71 | 36.50 | 36.95 | +0.163% | 434,213 | +2.003% | |
| 2026-06-25 | 36.55 | 37.19 | 36.55 | 36.89 | +0.408% | 51,759 | +2.169% | |
| 2026-06-24 | 36.63 | 37.10 | 36.55 | 36.74 | +0.658% | 79,883 | +2.586% | |
| 2026-06-23 | 36.13 | 36.99 | 36.13 | 36.50 | +1.024% | 77,470 | +3.260% | |
| 2026-06-22 | 37.87 | 40.10 | 35.85 | 36.13 | -2.955% | 93,836 | +4.318% | |
| 2026-06-18 | 36.50 | 38.03 | 35.93 | 37.23 | +3.359% | 222,316 | +1.236% | |
| 2026-06-17 | 35.59 | 36.42 | 35.38 | 36.02 | +1.579% | 73,425 | +4.636% | |
| 2026-06-16 | 35.77 | 36.45 | 35.35 | 35.46 | +0.311% | 71,308 | +6.289% | |
| 2026-06-15 | 36.84 | 37.02 | 35.28 | 35.35 | -3.757% | 87,549 | +6.620% | |
| 2026-06-12 | 35.92 | 36.98 | 35.92 | 36.73 | +2.084% | 57,702 | +2.614% | |
| 2026-06-11 | 36.19 | 36.22 | 35.58 | 35.98 | +0.447% | 59,902 | +4.753% | |
| 2026-06-10 | 35.80 | 36.24 | 35.18 | 35.82 | +0.930% | 82,384 | +5.221% | |
| 2026-06-09 | 34.97 | 35.87 | 34.97 | 35.49 | +2.336% | 34,723 | +6.199% | |
| 2026-06-08 | 35.05 | 35.95 | 34.53 | 34.68 | -0.573% | 31,261 | +8.679% | |
| 2026-06-05 | 34.02 | 35.13 | 33.90 | 34.88 | +2.408% | 84,517 | +8.056% | |
| 2026-06-04 | 33.52 | 34.70 | 33.13 | 34.06 | +1.915% | 96,640 | +10.658% | Div $0.180 |
| 2026-06-03 | 34.20 | 34.41 | 33.42 | 33.42 | -2.736% | 50,234 | +12.777% | |
| 2026-06-02 | 33.71 | 34.52 | 33.71 | 34.36 | +1.747% | 34,004 | +9.692% | |
| 2026-06-01 | 34.00 | 34.22 | 33.30 | 33.77 | -1.026% | 51,275 | +11.608% | |
| 2026-05-29 | 34.09 | 34.41 | 33.69 | 34.12 | -0.380% | 41,603 | +10.463% | |
| 2026-05-28 | 33.98 | 34.70 | 33.81 | 34.25 | +0.528% | 42,142 | +10.044% | |
| 2026-05-27 | 34.22 | 34.95 | 34.05 | 34.07 | -1.132% | 30,410 | +10.625% | |
| 2026-05-26 | 34.28 | 34.48 | 33.80 | 34.46 | +1.204% | 40,600 | +9.373% | |
| 2026-05-22 | 34.17 | 34.17 | 33.72 | 34.05 | +0.177% | 50,034 | +10.690% | |
| 2026-05-21 | 33.32 | 34.11 | 32.98 | 33.99 | +0.920% | 48,885 | +10.886% | |
| 2026-05-20 | 33.41 | 34.08 | 33.41 | 33.68 | +0.808% | 40,289 | +11.906% | |
| 2026-05-19 | 33.20 | 33.70 | 33.09 | 33.41 | 0.000% | 32,853 | +12.811% | |
| 2026-05-18 | 32.78 | 33.60 | 32.78 | 33.41 | +2.109% | 30,175 | +12.811% | |
| 2026-05-15 | 32.95 | 33.35 | 32.28 | 32.72 | -1.357% | 34,525 | +15.189% | |
| 2026-05-14 | 33.14 | 33.66 | 33.08 | 33.17 | +0.060% | 34,291 | +13.627% | |
| 2026-05-13 | 33.29 | 33.70 | 33.01 | 33.15 | -1.281% | 37,182 | +13.695% | |
| 2026-05-12 | 33.49 | 33.68 | 32.07 | 33.58 | -0.504% | 44,238 | +12.239% | |
| 2026-05-11 | 34.00 | 34.59 | 33.62 | 33.75 | -2.766% | 36,834 | +11.674% | |
| 2026-05-08 | 35.06 | 35.19 | 34.41 | 34.71 | -1.083% | 30,413 | +8.585% | |
| 2026-05-07 | 34.82 | 37.97 | 34.56 | 35.09 | +1.153% | 47,046 | +7.410% | |
| 2026-05-06 | 34.37 | 34.92 | 34.35 | 34.69 | +1.611% | 41,217 | +8.648% | |
| 2026-05-05 | 33.47 | 34.51 | 33.47 | 34.14 | +2.002% | 48,224 | +10.398% | |
| 2026-05-04 | 33.77 | 34.41 | 33.35 | 33.47 | -1.848% | 70,111 | +12.608% | |
| 2026-05-01 | 33.93 | 35.01 | 33.25 | 34.10 | 0.000% | 51,935 | +10.528% | |
| 2026-04-30 | 33.70 | 35.01 | 33.59 | 34.10 | +0.176% | 55,168 | +10.528% | |
| 2026-04-29 | 36.47 | 36.47 | 33.77 | 34.04 | -6.148% | 87,253 | +10.723% | |
| 2026-04-28 | 35.45 | 36.40 | 35.30 | 36.27 | +2.487% | 50,129 | +3.915% | |
| 2026-04-27 | 35.50 | 35.88 | 35.12 | 35.39 | -0.197% | 29,331 | +6.499% | |
| 2026-04-24 | 35.44 | 36.10 | 35.06 | 35.46 | -0.505% | 36,053 | +6.289% | |
| 2026-04-23 | 35.43 | 36.05 | 35.23 | 35.64 | +0.621% | 37,914 | +5.752% | |
| 2026-04-22 | 35.38 | 35.70 | 34.87 | 35.42 | +0.739% | 34,800 | +6.409% | |
| 2026-04-21 | 35.83 | 36.24 | 35.02 | 35.16 | -2.306% | 41,633 | +7.196% | |
| 2026-04-20 | 35.98 | 36.65 | 35.97 | 35.99 | -0.415% | 73,758 | +4.724% | |
| 2026-04-17 | 35.48 | 36.80 | 35.35 | 36.14 | +3.080% | 59,321 | +4.289% | |
| 2026-04-16 | 34.98 | 35.28 | 34.83 | 35.06 | -0.256% | 51,016 | +7.501% | |
| 2026-04-15 | 35.20 | 35.43 | 34.26 | 35.15 | -0.509% | 36,471 | +7.226% | |
| 2026-04-14 | 34.69 | 35.51 | 34.47 | 35.33 | +1.465% | 63,296 | +6.680% | |
| 2026-04-13 | 34.78 | 35.12 | 34.53 | 34.82 | -0.086% | 115,488 | +8.242% | |
| 2026-04-10 | 34.78 | 35.09 | 34.30 | 34.85 | +0.461% | 180,873 | +8.149% | |
| 2026-04-09 | 33.96 | 35.13 | 33.86 | 34.69 | +1.373% | 257,088 | +8.648% | |
| 2026-04-08 | 34.27 | 35.06 | 33.78 | 34.22 | +2.302% | 306,905 | +10.140% | |
| 2026-04-07 | 32.98 | 33.71 | 32.91 | 33.45 | +0.783% | 92,655 | +12.676% | |
| 2026-04-06 | 32.40 | 33.50 | 32.26 | 33.19 | +2.438% | 57,001 | +13.558% | |
| 2026-04-02 | 32.05 | 32.48 | 31.67 | 32.40 | +0.248% | 68,890 | +16.327% | |
| 2026-04-01 | 32.05 | 32.82 | 32.00 | 32.32 | +1.063% | 39,896 | +16.615% | |
| 2026-03-31 | 32.78 | 32.91 | 31.86 | 31.98 | -0.929% | 28,959 | +17.855% | |
| 2026-03-30 | 32.28 | 32.77 | 29.99 | 32.28 | +1.350% | 40,419 | +16.760% | |
| 2026-03-27 | 32.13 | 32.29 | 31.41 | 31.85 | -0.871% | 36,880 | +18.336% | |
| 2026-03-26 | 32.01 | 32.64 | 31.54 | 32.13 | -0.619% | 34,057 | +17.305% | |
| 2026-03-25 | 32.79 | 33.01 | 31.95 | 32.33 | -0.828% | 37,767 | +16.579% | |
| 2026-03-24 | 31.84 | 32.99 | 31.27 | 32.60 | +1.971% | 57,417 | +15.613% | |
| 2026-03-23 | 31.72 | 32.57 | 31.58 | 31.97 | +3.329% | 56,803 | +17.892% | |
| 2026-03-20 | 31.15 | 31.92 | 30.56 | 30.94 | -0.674% | 69,659 | +21.816% | |
| 2026-03-19 | 30.77 | 31.55 | 30.59 | 31.15 | +1.235% | 29,587 | +20.995% | |
| 2026-03-18 | 31.17 | 31.24 | 30.43 | 30.77 | -2.006% | 48,647 | +22.489% | |
| 2026-03-17 | 31.31 | 32.16 | 31.13 | 31.40 | +0.352% | 40,990 | +20.032% | |
| 2026-03-16 | 30.96 | 31.67 | 30.96 | 31.29 | +2.557% | 29,989 | +20.454% | |
| 2026-03-13 | 31.41 | 31.41 | 30.50 | 30.51 | -0.651% | 31,965 | +23.533% | |
| 2026-03-12 | 30.30 | 31.03 | 29.53 | 30.71 | -1.015% | 25,301 | +22.729% | |
| 2026-03-11 | 31.03 | 31.34 | 30.60 | 31.02 | -1.414% | 30,629 | +21.483% | |
| 2026-03-10 | 31.07 | 32.65 | 31.07 | 31.47 | +0.111% | 60,709 | +19.765% | |
| 2026-03-09 | 30.99 | 31.77 | 30.00 | 31.43 | -0.079% | 26,362 | +19.898% | |
| 2026-03-06 | 31.19 | 32.28 | 30.68 | 31.46 | -1.503% | 61,853 | +19.803% | |
| 2026-03-05 | 32.70 | 33.05 | 31.64 | 31.94 | -3.271% | 54,471 | +18.003% | |
| 2026-03-04 | 33.07 | 33.50 | 32.80 | 33.02 | +0.061% | 46,367 | +14.143% | Div $0.180 |
| 2026-03-03 | 32.65 | 33.42 | 32.56 | 33.00 | -0.782% | 76,198 | +14.212% | |
| 2026-03-02 | 32.71 | 33.63 | 32.41 | 33.26 | +0.151% | 41,554 | +13.319% | |
| 2026-02-27 | 33.45 | 33.45 | 32.64 | 33.21 | -2.180% | 66,541 | +13.490% | |
| 2026-02-26 | 34.10 | 34.59 | 33.75 | 33.95 | +0.118% | 52,346 | +11.016% | |
| 2026-02-25 | 33.88 | 34.05 | 33.64 | 33.91 | +0.773% | 70,480 | +11.147% | |
| 2026-02-24 | 33.86 | 34.78 | 33.50 | 33.65 | -0.708% | 37,991 | +12.006% | |
| 2026-02-23 | 35.13 | 35.49 | 33.29 | 33.89 | -3.171% | 60,168 | +11.213% | |
| 2026-02-20 | 34.69 | 37.99 | 34.57 | 35.00 | +0.981% | 114,415 | +7.686% | |
| 2026-02-19 | 34.77 | 35.00 | 34.35 | 34.66 | -0.801% | 42,997 | +8.742% | |
| 2026-02-18 | 35.47 | 36.43 | 34.75 | 34.94 | -1.272% | 47,889 | +7.871% | |
| 2026-02-17 | 35.49 | 36.25 | 34.99 | 35.39 | +0.227% | 68,123 | +6.499% | |
| 2026-02-13 | 35.00 | 35.73 | 34.80 | 35.31 | +0.857% | 126,281 | +6.740% | |
| 2026-02-12 | 35.33 | 35.40 | 34.30 | 35.01 | +0.143% | 73,475 | +7.655% | |
| 2026-02-11 | 35.69 | 35.78 | 34.90 | 34.96 | -1.271% | 49,156 | +7.809% | |
| 2026-02-10 | 35.68 | 36.34 | 35.19 | 35.41 | -0.422% | 127,510 | +6.439% | |
| 2026-02-09 | 35.21 | 36.04 | 35.04 | 35.56 | +0.994% | 100,568 | +5.990% | |
| 2026-02-06 | 34.61 | 35.43 | 34.05 | 35.21 | +3.346% | 101,751 | +7.043% | |
| 2026-02-05 | 33.93 | 35.07 | 33.05 | 34.07 | +4.638% | 164,515 | +10.625% | |
| 2026-02-04 | 32.38 | 32.91 | 32.00 | 32.56 | +1.465% | 69,531 | +15.756% | |
| 2026-02-03 | 31.95 | 32.71 | 31.48 | 32.09 | +0.754% | 78,766 | +17.451% | |
| 2026-02-02 | 30.97 | 32.66 | 30.97 | 31.85 | +3.342% | 62,745 | +18.336% | |
| 2026-01-30 | 30.48 | 31.13 | 30.00 | 30.82 | +0.195% | 63,624 | +22.291% | |
| 2026-01-29 | 29.65 | 30.78 | 29.65 | 30.76 | +3.569% | 24,104 | +22.529% | |
| 2026-01-28 | 29.76 | 29.89 | 29.33 | 29.70 | -0.469% | 32,155 | +26.902% | |
| 2026-01-27 | 29.79 | 30.14 | 29.58 | 29.84 | +0.134% | 13,337 | +26.307% | |
| 2026-01-26 | 29.70 | 30.08 | 29.45 | 29.80 | +0.067% | 28,560 | +26.477% | |
| 2026-01-23 | 30.75 | 30.75 | 29.55 | 29.78 | -3.406% | 34,312 | +26.561% | |
| 2026-01-22 | 30.40 | 31.49 | 30.40 | 30.83 | +1.115% | 29,939 | +22.251% | |
| 2026-01-21 | 29.57 | 30.49 | 29.57 | 30.49 | +4.633% | 62,016 | +23.614% | |
| 2026-01-20 | 29.41 | 29.70 | 29.06 | 29.14 | -2.001% | 36,807 | +29.341% | |
| 2026-01-16 | 29.80 | 29.95 | 29.52 | 29.73 | -0.419% | 35,972 | +26.753% | |
| 2026-01-15 | 29.23 | 30.16 | 29.23 | 29.86 | +2.612% | 27,433 | +26.222% | |
| 2026-01-14 | 29.12 | 29.36 | 28.85 | 29.10 | +0.414% | 32,327 | +29.519% | |
| 2026-01-13 | 28.68 | 29.19 | 28.68 | 28.98 | -0.310% | 27,063 | +30.055% | |
| 2026-01-12 | 28.85 | 29.59 | 28.63 | 29.07 | +0.449% | 37,850 | +29.653% | |
| 2026-01-09 | 29.19 | 29.35 | 28.82 | 28.94 | -0.856% | 23,464 | +30.235% | |
| 2026-01-08 | 28.64 | 29.71 | 28.64 | 29.19 | +1.530% | 31,333 | +29.120% | |
| 2026-01-07 | 29.18 | 29.18 | 28.35 | 28.75 | -0.725% | 32,788 | +31.096% | |
| 2026-01-06 | 29.00 | 29.04 | 28.66 | 28.96 | -0.172% | 32,790 | +30.145% | |
| 2026-01-05 | 28.35 | 29.27 | 28.35 | 29.01 | +2.220% | 51,860 | +29.921% | |
| 2026-01-02 | 28.79 | 28.79 | 27.98 | 28.38 | -0.595% | 32,161 | +32.805% | |
| 2025-12-31 | 28.51 | 28.66 | 28.21 | 28.55 | +0.175% | 39,772 | +32.014% | |
| 2025-12-30 | 28.31 | 28.83 | 28.16 | 28.50 | -0.524% | 21,148 | +32.246% | |
| 2025-12-29 | 28.60 | 28.82 | 28.48 | 28.65 | -0.105% | 24,119 | +31.553% | |
| 2025-12-26 | 28.78 | 28.93 | 28.46 | 28.68 | -0.174% | 20,440 | +31.416% | |
| 2025-12-24 | 28.57 | 28.87 | 28.19 | 28.73 | +0.560% | 11,976 | +31.187% | |
| 2025-12-23 | 29.06 | 29.30 | 28.57 | 28.57 | -1.686% | 47,307 | +31.922% | |
| 2025-12-22 | 29.72 | 30.23 | 28.95 | 29.06 | -2.647% | 39,809 | +29.697% | |
| 2025-12-19 | 29.62 | 30.13 | 29.14 | 29.85 | +0.437% | 75,475 | +26.265% | |
| 2025-12-18 | 29.99 | 30.25 | 29.72 | 29.72 | +0.236% | 40,908 | +26.817% | |
| 2025-12-17 | 29.10 | 29.96 | 29.10 | 29.65 | +2.418% | 37,512 | +27.116% | |
| 2025-12-16 | 29.20 | 29.70 | 28.95 | 28.95 | -0.992% | 40,641 | +30.190% | |
| 2025-12-15 | 29.01 | 29.57 | 28.99 | 29.24 | +1.882% | 54,332 | +28.899% | |
| 2025-12-12 | 28.75 | 29.09 | 28.50 | 28.70 | +0.175% | 52,951 | +31.324% | |
| 2025-12-11 | 28.78 | 29.00 | 28.64 | 28.65 | -0.762% | 36,847 | +31.553% | |
| 2025-12-10 | 27.77 | 29.31 | 27.74 | 28.87 | +4.677% | 62,555 | +30.551% | |
| 2025-12-09 | 27.83 | 27.91 | 27.39 | 27.58 | +1.211% | 21,304 | +36.657% | |
| 2025-12-08 | 27.26 | 28.07 | 27.00 | 27.25 | +0.368% | 30,577 | +38.312% | |
| 2025-12-05 | 27.45 | 27.48 | 27.02 | 27.15 | -0.804% | 28,314 | +38.821% | |
| 2025-12-04 | 27.06 | 27.50 | 27.05 | 27.37 | +0.110% | 25,583 | +37.706% | Div $0.180 |
| 2025-12-03 | 27.10 | 27.83 | 26.94 | 27.34 | +1.297% | 16,108 | +37.857% | |
| 2025-12-02 | 27.40 | 27.40 | 26.80 | 26.99 | -0.277% | 12,302 | +39.644% | |
| 2025-12-01 | 27.48 | 27.72 | 26.91 | 27.07 | -0.166% | 11,950 | +39.257% | |
| 2025-11-28 | 27.21 | 27.52 | 27.00 | 27.11 | -0.696% | 10,763 | +39.026% | |
| 2025-11-26 | 27.53 | 28.21 | 27.06 | 27.30 | +0.183% | 24,874 | +38.059% | |
| 2025-11-25 | 26.47 | 27.40 | 26.47 | 27.25 | +3.849% | 25,190 | +38.312% | |
| 2025-11-24 | 26.74 | 26.95 | 26.10 | 26.24 | -1.594% | 18,928 | +43.636% | |
| 2025-11-21 | 25.96 | 27.00 | 25.96 | 26.66 | +3.033% | 34,362 | +41.346% | |
| 2025-11-20 | 25.84 | 26.10 | 25.66 | 25.88 | +1.650% | 23,590 | +45.634% | |
| 2025-11-19 | 25.16 | 25.46 | 25.10 | 25.46 | +0.912% | 21,717 | +48.036% | |
| 2025-11-18 | 25.01 | 25.47 | 25.01 | 25.23 | +0.478% | 14,259 | +49.386% | |
| 2025-11-17 | 26.59 | 26.63 | 25.11 | 25.11 | -5.138% | 19,484 | +50.100% | |
| 2025-11-14 | 26.09 | 26.47 | 25.90 | 26.47 | +0.953% | 15,610 | +42.388% | |
| 2025-11-13 | 26.45 | 26.55 | 26.15 | 26.22 | +0.614% | 14,133 | +43.745% | |
| 2025-11-12 | 26.35 | 26.35 | 25.93 | 26.06 | -0.344% | 13,780 | +44.628% | |
| 2025-11-11 | 26.50 | 26.64 | 26.15 | 26.15 | -1.246% | 9,285 | +44.130% | |
| 2025-11-10 | 26.40 | 26.93 | 25.96 | 26.48 | +0.570% | 15,324 | +42.334% | |
| 2025-11-07 | 25.58 | 26.66 | 25.50 | 26.33 | +3.498% | 26,043 | +43.145% | |
| 2025-11-06 | 25.86 | 26.02 | 25.41 | 25.44 | -1.890% | 22,780 | +48.153% | |
| 2025-11-05 | 25.21 | 26.15 | 25.05 | 25.93 | +3.307% | 22,804 | +45.353% | |
| 2025-11-04 | 24.80 | 25.20 | 24.62 | 25.10 | +1.537% | 39,984 | +50.159% | |
| 2025-11-03 | 24.53 | 25.10 | 24.50 | 24.72 | +1.104% | 19,877 | +52.468% | |
| 2025-10-31 | 23.75 | 24.64 | 23.75 | 24.45 | +2.861% | 21,782 | +54.151% | |
| 2025-10-30 | 23.84 | 24.58 | 23.77 | 23.77 | +1.408% | 26,021 | +58.561% | |
| 2025-10-29 | 24.10 | 24.79 | 23.25 | 23.44 | -2.900% | 33,413 | +60.794% | |
| 2025-10-28 | 24.49 | 24.49 | 23.99 | 24.14 | -1.429% | 16,299 | +56.131% | |
| 2025-10-27 | 24.75 | 25.06 | 23.41 | 24.49 | -0.770% | 25,708 | +53.900% | |
| 2025-10-24 | 24.75 | 24.75 | 24.36 | 24.68 | +0.817% | 19,104 | +52.715% | |
| 2025-10-23 | 24.75 | 24.75 | 23.76 | 24.48 | -1.011% | 13,749 | +53.962% | |
| 2025-10-22 | 24.57 | 24.73 | 24.24 | 24.73 | +1.394% | 20,959 | +52.406% | |
| 2025-10-21 | 24.50 | 24.75 | 24.33 | 24.39 | -0.854% | 23,724 | +54.531% | |
| 2025-10-20 | 24.29 | 24.72 | 24.29 | 24.60 | +1.527% | 14,551 | +53.211% | |
| 2025-10-17 | 23.81 | 24.23 | 23.63 | 24.23 | +2.452% | 27,864 | +55.551% | |
| 2025-10-16 | 24.41 | 24.41 | 23.27 | 23.65 | -3.862% | 19,583 | +59.366% | |
| 2025-10-15 | 25.06 | 25.22 | 24.43 | 24.60 | -1.836% | 12,333 | +53.211% | |
| 2025-10-14 | 23.51 | 25.06 | 23.51 | 25.06 | +4.985% | 29,713 | +50.399% | |
| 2025-10-13 | 23.75 | 24.13 | 23.50 | 23.87 | +1.574% | 28,895 | +57.897% | |
| 2025-10-10 | 24.34 | 24.49 | 23.43 | 23.50 | -3.570% | 33,108 | +60.383% | |
| 2025-10-09 | 24.46 | 24.46 | 24.05 | 24.37 | -0.531% | 26,533 | +54.657% | |
| 2025-10-08 | 24.45 | 24.90 | 24.27 | 24.50 | 0.000% | 24,704 | +53.837% | |
| 2025-10-07 | 24.86 | 25.04 | 24.48 | 24.50 | -1.010% | 19,421 | +53.837% | |
| 2025-10-06 | 25.10 | 25.41 | 24.69 | 24.75 | -0.602% | 23,820 | +52.283% | |
| 2025-10-03 | 24.87 | 25.10 | 24.63 | 24.90 | +1.096% | 19,761 | +51.365% | |
| 2025-10-02 | 25.07 | 25.07 | 24.50 | 24.63 | -1.873% | 24,043 | +53.025% | |
| 2025-10-01 | 25.02 | 25.22 | 24.83 | 25.10 | -0.436% | 28,061 | +50.159% | |
| 2025-09-30 | 24.95 | 25.32 | 24.89 | 25.21 | +0.599% | 25,993 | +49.504% | |
| 2025-09-29 | 25.66 | 25.75 | 24.89 | 25.06 | -2.300% | 30,741 | +50.399% | |
| 2025-09-26 | 25.57 | 25.75 | 25.52 | 25.65 | +0.945% | 28,706 | +46.940% | |
| 2025-09-25 | 25.40 | 25.66 | 25.36 | 25.41 | -0.548% | 19,201 | +48.327% | |
| 2025-09-24 | 25.66 | 25.66 | 25.38 | 25.55 | -0.351% | 23,775 | +47.515% | |
| 2025-09-23 | 26.35 | 26.48 | 25.55 | 25.64 | -2.584% | 57,902 | +46.997% | |
| 2025-09-22 | 26.01 | 26.34 | 25.59 | 26.32 | +1.075% | 76,226 | +43.199% | |
| 2025-09-19 | 26.75 | 27.00 | 26.01 | 26.04 | -2.545% | 325,170 | +44.739% | |
| 2025-09-18 | 26.14 | 26.83 | 26.14 | 26.72 | +2.710% | 38,467 | +41.055% | |
| 2025-09-17 | 26.08 | 26.80 | 25.82 | 26.02 | +0.250% | 55,867 | +44.878% | |
| 2025-09-16 | 25.95 | 26.16 | 25.70 | 25.95 | 0.000% | 33,654 | +45.241% | |
| 2025-09-15 | 26.20 | 26.62 | 25.63 | 25.95 | -0.384% | 37,526 | +45.241% | |
| 2025-09-12 | 26.27 | 26.56 | 26.05 | 26.05 | -2.215% | 20,365 | +44.683% | |
| 2025-09-11 | 26.11 | 26.68 | 25.95 | 26.64 | +2.462% | 21,688 | +41.479% | |
| 2025-09-10 | 26.27 | 26.32 | 25.81 | 26.00 | -0.421% | 19,399 | +44.962% | |
| 2025-09-09 | 26.67 | 26.84 | 25.95 | 26.11 | -1.694% | 22,869 | +44.351% | |
| 2025-09-08 | 26.55 | 26.73 | 26.30 | 26.56 | -0.710% | 23,543 | +41.905% | Div $0.130 |
| 2025-09-05 | 26.90 | 27.25 | 26.26 | 26.75 | -0.742% | 24,362 | +40.897% | |
| 2025-09-04 | 26.63 | 26.95 | 26.32 | 26.95 | +2.161% | 19,998 | +39.852% | |
| 2025-09-03 | 26.36 | 26.69 | 26.36 | 26.38 | -0.528% | 20,552 | +42.873% | |
| 2025-09-02 | 26.03 | 26.81 | 25.05 | 26.52 | -0.600% | 44,882 | +42.119% | |
| 2025-08-29 | 26.72 | 27.14 | 26.56 | 26.68 | +0.528% | 23,213 | +41.267% | |
| 2025-08-28 | 26.68 | 26.89 | 26.42 | 26.54 | -0.375% | 30,835 | +42.012% | |
| 2025-08-27 | 26.62 | 27.24 | 26.41 | 26.64 | -0.225% | 17,438 | +41.479% | |
| 2025-08-26 | 26.36 | 26.87 | 26.30 | 26.70 | +2.377% | 21,188 | +41.161% | |
| 2025-08-25 | 26.44 | 27.25 | 25.25 | 26.08 | -1.399% | 82,757 | +44.517% | |
| 2025-08-22 | 25.59 | 26.50 | 25.50 | 26.45 | +4.587% | 55,425 | +42.495% | |
| 2025-08-21 | 25.33 | 25.33 | 24.90 | 25.29 | +0.597% | 24,206 | +49.031% | |
| 2025-08-20 | 24.70 | 25.23 | 24.50 | 25.14 | +2.071% | 24,635 | +49.920% | |
| 2025-08-19 | 24.87 | 24.87 | 24.32 | 24.63 | +0.408% | 24,032 | +53.025% | |
| 2025-08-18 | 24.30 | 24.76 | 23.96 | 24.53 | +0.327% | 33,653 | +53.649% | |
| 2025-08-15 | 24.80 | 24.80 | 24.11 | 24.45 | -0.771% | 55,901 | +54.151% | |
| 2025-08-14 | 24.98 | 24.98 | 24.47 | 24.64 | -2.992% | 15,049 | +52.963% | |
| 2025-08-13 | 25.25 | 25.49 | 25.12 | 25.40 | +2.296% | 18,150 | +48.386% | |
| 2025-08-12 | 23.84 | 25.09 | 22.98 | 24.83 | +4.945% | 40,456 | +51.792% | |
| 2025-08-11 | 23.80 | 23.85 | 23.51 | 23.66 | -0.295% | 20,811 | +59.298% | |
| 2025-08-08 | 23.75 | 24.26 | 23.21 | 23.73 | +1.151% | 36,415 | +58.828% | |
| 2025-08-07 | 23.60 | 23.78 | 23.23 | 23.46 | -0.170% | 38,624 | +60.656% | |
| 2025-08-06 | 23.91 | 24.32 | 23.50 | 23.50 | -2.206% | 25,995 | +60.383% | |
| 2025-08-05 | 24.42 | 24.52 | 23.65 | 24.03 | -1.557% | 34,900 | +56.846% | |
| 2025-08-04 | 24.05 | 24.54 | 23.90 | 24.41 | +2.305% | 26,943 | +54.404% | |
| 2025-08-01 | 24.77 | 24.77 | 23.69 | 23.86 | -4.522% | 56,506 | +57.963% | |
| 2025-07-31 | 25.26 | 25.58 | 24.54 | 24.99 | -1.846% | 40,037 | +50.820% | |
| 2025-07-30 | 26.80 | 26.80 | 25.26 | 25.46 | -3.561% | 37,183 | +48.036% | |
| 2025-07-29 | 26.73 | 27.47 | 26.06 | 26.40 | -0.076% | 39,243 | +42.765% | |
| 2025-07-28 | 26.48 | 27.27 | 26.25 | 26.42 | +0.076% | 32,534 | +42.657% | |
| 2025-07-25 | 27.33 | 27.34 | 26.25 | 26.40 | -2.186% | 29,012 | +42.765% | |
| 2025-07-24 | 27.79 | 27.79 | 26.89 | 26.99 | -2.033% | 36,123 | +39.644% | |
| 2025-07-23 | 28.25 | 28.25 | 27.34 | 27.55 | -1.853% | 24,920 | +36.806% | |
| 2025-07-22 | 28.13 | 28.55 | 27.95 | 28.07 | +0.178% | 27,133 | +34.271% | |
| 2025-07-21 | 28.62 | 28.75 | 27.91 | 28.02 | -1.822% | 26,829 | +34.511% | |
| 2025-07-18 | 28.83 | 28.83 | 28.13 | 28.54 | -0.140% | 60,229 | +32.060% | |
| 2025-07-17 | 28.03 | 28.67 | 28.02 | 28.58 | +2.401% | 160,380 | +31.875% | |
| 2025-07-16 | 27.92 | 28.01 | 27.33 | 27.91 | +1.050% | 75,156 | +35.041% | |
| 2025-07-15 | 27.67 | 28.14 | 27.25 | 27.62 | -0.861% | 140,654 | +36.459% | |
| 2025-07-14 | 27.17 | 28.02 | 27.17 | 27.86 | +2.239% | 163,827 | +35.284% | |
| 2025-07-11 | 27.74 | 28.00 | 27.21 | 27.25 | -2.014% | 121,272 | +38.312% | |
| 2025-07-10 | 27.61 | 28.34 | 27.31 | 27.81 | +0.980% | 171,368 | +35.527% | |
| 2025-07-09 | 27.60 | 27.77 | 27.32 | 27.54 | -0.217% | 119,942 | +36.855% | |
| 2025-07-08 | 27.33 | 27.86 | 27.25 | 27.60 | +1.695% | 191,208 | +36.558% | |
| 2025-07-07 | 27.35 | 27.52 | 26.67 | 27.14 | -1.021% | 103,303 | +38.873% | |
| 2025-07-03 | 27.30 | 27.65 | 26.95 | 27.42 | +0.994% | 53,237 | +37.454% | |
| 2025-07-02 | 26.49 | 27.40 | 26.14 | 27.15 | +2.492% | 219,800 | +38.821% | |
| 2025-07-01 | 25.62 | 26.82 | 25.62 | 26.49 | +2.515% | 107,033 | +42.280% | |
| 2025-06-30 | 25.80 | 25.94 | 25.21 | 25.84 | 0.000% | 52,533 | +45.859% | |
| 2025-06-27 | 25.70 | 26.19 | 25.03 | 25.84 | +1.214% | 329,217 | +45.859% | |
| 2025-06-26 | 25.40 | 25.53 | 24.61 | 25.53 | +1.794% | 25,820 | +47.630% | |
| 2025-06-25 | 25.56 | 25.74 | 24.51 | 25.08 | -2.108% | 59,798 | +50.279% | |
| 2025-06-24 | 24.60 | 26.08 | 24.41 | 25.62 | +4.828% | 163,081 | +47.112% | |
| 2025-06-23 | 23.80 | 24.72 | 23.80 | 24.44 | +2.474% | 125,052 | +54.214% | |
| 2025-06-20 | 23.80 | 23.90 | 23.23 | 23.85 | +1.059% | 51,750 | +58.029% | |
| 2025-06-18 | 23.00 | 24.20 | 23.00 | 23.60 | +3.057% | 84,505 | +59.703% | |
| 2025-06-17 | 23.01 | 23.50 | 22.84 | 22.90 | -1.037% | 101,968 | +64.585% | |
| 2025-06-16 | 23.42 | 24.83 | 23.05 | 23.14 | +0.347% | 60,366 | +62.878% | |
| 2025-06-13 | 23.51 | 23.80 | 23.05 | 23.06 | -3.191% | 55,739 | +63.443% | |
| 2025-06-12 | 23.75 | 24.20 | 23.75 | 23.82 | -0.750% | 28,457 | +58.228% | |
| 2025-06-11 | 24.75 | 24.75 | 23.54 | 24.00 | -2.161% | 71,131 | +57.042% | |
| 2025-06-10 | 24.40 | 24.90 | 24.22 | 24.53 | -0.487% | 46,064 | +53.649% | |
| 2025-06-09 | 24.25 | 24.79 | 24.04 | 24.65 | +1.315% | 40,252 | +52.901% | |
| 2025-06-06 | 24.20 | 24.52 | 24.02 | 24.33 | +1.502% | 108,200 | +54.912% | |
| 2025-06-05 | 23.71 | 24.54 | 23.61 | 23.97 | +1.396% | 91,298 | +57.238% | |
| 2025-06-04 | 23.44 | 24.20 | 23.25 | 23.64 | -6.265% | 228,053 | +59.433% | Div $0.130 |
| 2025-06-03 | 24.78 | 25.72 | 24.39 | 25.22 | +1.285% | 24,424 | +49.445% | |
| 2025-06-02 | 25.40 | 25.68 | 24.88 | 24.90 | -2.620% | 20,851 | +51.365% | |
| 2025-05-30 | 25.02 | 25.88 | 25.00 | 25.57 | -0.039% | 16,401 | +47.399% | |
| 2025-05-29 | 25.91 | 26.02 | 25.40 | 25.58 | -1.006% | 10,423 | +47.342% | |
| 2025-05-28 | 26.51 | 26.52 | 25.75 | 25.84 | -2.784% | 15,958 | +45.859% | |
| 2025-05-27 | 26.12 | 26.58 | 25.98 | 26.58 | +5.686% | 14,679 | +41.798% | |
| 2025-05-23 | 25.02 | 25.55 | 25.00 | 25.15 | -1.373% | 15,274 | +49.861% | |
| 2025-05-22 | 26.01 | 26.33 | 25.49 | 25.50 | -2.486% | 18,600 | +47.804% | |
| 2025-05-21 | 26.50 | 26.98 | 25.69 | 26.15 | -2.860% | 18,780 | +44.130% | |
| 2025-05-20 | 26.77 | 26.92 | 26.54 | 26.92 | 0.000% | 6,824 | +40.007% | |
| 2025-05-19 | 26.52 | 26.92 | 26.42 | 26.92 | +0.298% | 11,400 | +40.007% | |
| 2025-05-16 | 26.77 | 26.99 | 26.36 | 26.84 | +0.261% | 20,553 | +40.425% | |
| 2025-05-15 | 26.61 | 26.94 | 26.01 | 26.77 | +1.057% | 29,552 | +40.792% | |
| 2025-05-14 | 26.77 | 26.98 | 26.43 | 26.49 | -1.414% | 14,456 | +42.280% | |
| 2025-05-13 | 27.18 | 27.18 | 26.31 | 26.87 | +0.074% | 23,200 | +40.268% | |
| 2025-05-12 | 26.75 | 27.95 | 26.54 | 26.85 | +4.070% | 24,003 | +40.372% | |
| 2025-05-09 | 25.77 | 26.02 | 25.09 | 25.80 | +1.256% | 24,652 | +46.085% | |
| 2025-05-08 | 25.58 | 26.31 | 24.18 | 25.48 | -1.049% | 50,401 | +47.920% | |
| 2025-05-07 | 26.54 | 26.66 | 25.28 | 25.75 | -2.757% | 23,029 | +46.369% | |
| 2025-05-06 | 26.01 | 26.64 | 25.49 | 26.48 | +1.729% | 16,025 | +42.334% | |
| 2025-05-05 | 26.57 | 26.75 | 25.29 | 26.03 | -2.326% | 25,934 | +44.794% | |
| 2025-05-02 | 24.66 | 26.99 | 24.37 | 26.65 | +9.716% | 40,507 | +41.426% | |
| 2025-05-01 | 24.18 | 24.96 | 23.72 | 24.29 | +2.360% | 101,375 | +55.167% | |
| 2025-04-30 | 22.80 | 23.82 | 22.80 | 23.73 | +2.461% | 15,230 | +58.828% | |
| 2025-04-29 | 23.07 | 23.46 | 22.94 | 23.16 | +0.390% | 10,550 | +62.737% | |
| 2025-04-28 | 23.31 | 23.31 | 22.77 | 23.07 | -0.646% | 15,615 | +63.372% | |
| 2025-04-25 | 22.74 | 23.36 | 22.43 | 23.22 | +0.173% | 12,949 | +62.317% | |
| 2025-04-24 | 23.64 | 23.64 | 22.80 | 23.18 | +0.520% | 12,668 | +62.597% | |
| 2025-04-23 | 24.02 | 24.02 | 22.29 | 23.06 | -0.603% | 16,581 | +63.443% | |
| 2025-04-22 | 22.26 | 23.20 | 22.02 | 23.20 | +6.422% | 10,821 | +62.457% | |
| 2025-04-21 | 23.16 | 24.03 | 21.10 | 21.80 | -7.352% | 21,024 | +72.890% | |
| 2025-04-17 | 22.10 | 23.68 | 22.10 | 23.53 | +6.326% | 17,352 | +60.178% | |
| 2025-04-16 | 21.81 | 22.14 | 21.65 | 22.13 | +0.500% | 11,899 | +70.312% | |
| 2025-04-15 | 21.69 | 22.24 | 21.46 | 22.02 | 0.000% | 13,142 | +71.163% |