PCB
PCB Bancorp Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:43:38 PM EDT
28.20USD+0.678%(+0.19)7,714
23.65Bid32.92Ask9.27SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
28.22USD+0.750%(+0.21)
PCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.10 | 28.24 | 28.00 | 28.20 | +0.678% | 7,714 | 0.000% | |
| 2026-10-02 | 27.98 | 28.37 | 27.91 | 28.01 | +0.683% | 34,261 | +0.678% | |
| 2026-10-01 | 27.49 | 27.89 | 26.78 | 27.82 | +1.607% | 50,739 | +1.366% | |
| 2026-09-30 | 27.81 | 27.92 | 27.38 | 27.38 | -1.262% | 99,539 | +2.995% | |
| 2026-09-29 | 28.19 | 28.85 | 27.73 | 27.73 | +0.507% | 72,235 | +1.695% | |
| 2026-09-28 | 27.69 | 27.79 | 27.39 | 27.59 | -0.433% | 43,376 | +2.211% | |
| 2026-09-25 | 27.56 | 27.90 | 27.21 | 27.71 | +0.617% | 39,038 | +1.768% | |
| 2026-09-24 | 27.30 | 27.78 | 27.30 | 27.54 | +1.399% | 32,617 | +2.397% | |
| 2026-09-23 | 27.47 | 27.47 | 27.15 | 27.16 | -1.808% | 21,933 | +3.829% | |
| 2026-09-22 | 27.76 | 27.76 | 27.32 | 27.66 | +0.145% | 37,666 | +1.952% | |
| 2026-09-21 | 27.61 | 27.74 | 27.42 | 27.62 | -0.072% | 23,102 | +2.100% | |
| 2026-09-18 | 27.56 | 27.66 | 27.29 | 27.64 | -0.396% | 54,215 | +2.026% | |
| 2026-09-17 | 27.96 | 28.02 | 27.35 | 27.75 | -0.072% | 15,795 | +1.622% | |
| 2026-09-16 | 28.16 | 28.20 | 27.40 | 27.77 | -1.525% | 64,891 | +1.548% | |
| 2026-09-15 | 27.85 | 28.26 | 27.85 | 28.20 | +0.822% | 31,101 | 0.000% | |
| 2026-09-14 | 27.91 | 28.14 | 27.57 | 27.97 | +0.323% | 30,065 | +0.822% | |
| 2026-09-11 | 28.05 | 28.39 | 27.66 | 27.88 | +0.036% | 27,860 | +1.148% | |
| 2026-09-10 | 27.66 | 27.87 | 27.50 | 27.87 | +0.469% | 19,723 | +1.184% | |
| 2026-09-09 | 27.60 | 27.80 | 27.53 | 27.74 | -0.108% | 22,412 | +1.658% | |
| 2026-09-08 | 27.99 | 28.24 | 27.77 | 27.77 | -1.315% | 33,902 | +1.548% | |
| 2026-09-04 | 27.87 | 28.22 | 27.87 | 28.14 | +0.285% | 18,891 | +0.213% | |
| 2026-09-03 | 27.97 | 28.17 | 27.82 | 28.06 | +1.008% | 12,945 | +0.499% | |
| 2026-09-02 | 27.36 | 28.02 | 27.36 | 27.78 | +2.095% | 34,644 | +1.512% | |
| 2026-09-01 | 27.20 | 27.41 | 27.15 | 27.21 | -0.439% | 35,964 | +3.638% | |
| 2026-08-31 | 27.42 | 27.58 | 27.02 | 27.33 | -0.582% | 21,789 | +3.183% | |
| 2026-08-28 | 27.52 | 27.87 | 27.22 | 27.49 | -0.127% | 18,824 | +2.583% | |
| 2026-08-27 | 27.28 | 27.67 | 27.22 | 27.52 | -0.236% | 17,950 | +2.452% | |
| 2026-08-26 | 27.54 | 27.71 | 27.54 | 27.59 | +0.073% | 18,094 | +2.211% | |
| 2026-08-25 | 27.71 | 28.56 | 27.40 | 27.57 | -0.109% | 29,333 | +2.285% | |
| 2026-08-24 | 27.76 | 27.98 | 27.56 | 27.60 | -0.576% | 23,259 | +2.174% | |
| 2026-08-21 | 27.67 | 28.56 | 27.43 | 27.76 | +0.616% | 118,433 | +1.585% | |
| 2026-08-20 | 27.48 | 27.84 | 27.35 | 27.59 | -0.289% | 13,773 | +2.211% | |
| 2026-08-19 | 28.81 | 28.81 | 27.60 | 27.67 | -3.387% | 34,298 | +1.915% | |
| 2026-08-18 | 28.04 | 28.89 | 28.04 | 28.64 | +1.994% | 38,659 | -1.536% | |
| 2026-08-17 | 28.32 | 28.75 | 27.95 | 28.08 | -1.231% | 35,575 | +0.427% | |
| 2026-08-14 | 28.48 | 28.75 | 28.25 | 28.43 | -0.281% | 25,616 | -0.809% | |
| 2026-08-13 | 28.39 | 28.69 | 28.25 | 28.51 | +1.387% | 18,400 | -1.087% | |
| 2026-08-12 | 28.03 | 28.41 | 27.85 | 28.12 | +0.142% | 36,672 | +0.284% | |
| 2026-08-11 | 27.64 | 28.19 | 27.45 | 28.08 | +1.924% | 21,569 | +0.427% | |
| 2026-08-10 | 27.88 | 27.88 | 27.31 | 27.55 | -1.148% | 44,960 | +2.359% | |
| 2026-08-07 | 27.78 | 27.91 | 27.51 | 27.87 | -0.889% | 35,006 | +1.184% | Div $0.220 |
| 2026-08-06 | 28.24 | 28.55 | 27.90 | 28.12 | -0.390% | 31,110 | +0.284% | |
| 2026-08-05 | 28.33 | 28.80 | 27.86 | 28.23 | +0.355% | 39,043 | -0.106% | |
| 2026-08-04 | 28.08 | 28.48 | 27.70 | 28.13 | +0.428% | 65,051 | +0.249% | |
| 2026-08-03 | 28.17 | 28.41 | 27.65 | 28.01 | +0.502% | 59,322 | +0.678% | |
| 2026-07-31 | 27.84 | 28.04 | 27.65 | 27.87 | +0.723% | 67,382 | +1.184% | |
| 2026-07-30 | 27.90 | 28.08 | 27.56 | 27.67 | -1.249% | 49,763 | +1.915% | |
| 2026-07-29 | 28.00 | 28.44 | 27.76 | 28.02 | -0.462% | 39,800 | +0.642% | |
| 2026-07-28 | 28.04 | 28.66 | 27.80 | 28.15 | +0.572% | 47,578 | +0.178% | |
| 2026-07-27 | 28.35 | 28.35 | 27.52 | 27.99 | -0.321% | 60,501 | +0.750% | |
| 2026-07-24 | 28.92 | 29.29 | 27.31 | 28.08 | -2.837% | 70,949 | +0.427% | |
| 2026-07-23 | 28.70 | 28.90 | 27.35 | 28.90 | -0.687% | 43,806 | -2.422% | |
| 2026-07-22 | 29.94 | 29.94 | 28.72 | 29.10 | -2.806% | 40,814 | -3.093% | |
| 2026-07-21 | 29.59 | 30.01 | 29.34 | 29.94 | +1.183% | 54,237 | -5.812% | |
| 2026-07-20 | 29.69 | 29.96 | 29.31 | 29.59 | -0.738% | 50,899 | -4.698% | |
| 2026-07-17 | 30.34 | 30.84 | 29.50 | 29.81 | -2.645% | 58,155 | -5.401% | |
| 2026-07-16 | 29.74 | 30.62 | 29.67 | 30.62 | +3.272% | 36,892 | -7.903% | |
| 2026-07-15 | 29.16 | 30.25 | 29.16 | 29.65 | +1.420% | 44,736 | -4.890% | |
| 2026-07-14 | 29.30 | 29.61 | 29.00 | 29.23 | +0.188% | 33,070 | -3.540% | |
| 2026-07-13 | 29.28 | 29.78 | 28.93 | 29.18 | +1.284% | 34,019 | -3.358% | |
| 2026-07-10 | 28.69 | 29.00 | 28.64 | 28.81 | +0.629% | 30,464 | -2.117% | |
| 2026-07-09 | 28.19 | 28.92 | 28.19 | 28.63 | +1.273% | 27,005 | -1.502% | |
| 2026-07-08 | 28.63 | 28.63 | 28.18 | 28.27 | -1.257% | 32,551 | -0.248% | |
| 2026-07-07 | 29.00 | 29.00 | 28.34 | 28.63 | -0.348% | 28,973 | -1.502% | |
| 2026-07-06 | 28.51 | 29.09 | 28.51 | 28.73 | +0.772% | 29,748 | -1.845% | |
| 2026-07-02 | 29.29 | 29.29 | 27.86 | 28.51 | -1.994% | 21,988 | -1.087% | |
| 2026-07-01 | 28.35 | 29.16 | 28.14 | 29.09 | +2.538% | 33,064 | -3.059% | |
| 2026-06-30 | 27.88 | 28.37 | 27.88 | 28.37 | +1.213% | 28,049 | -0.599% | |
| 2026-06-29 | 28.06 | 28.07 | 27.43 | 28.03 | -0.143% | 40,788 | +0.606% | |
| 2026-06-26 | 28.05 | 28.55 | 27.70 | 28.07 | +0.429% | 242,070 | +0.463% | |
| 2026-06-25 | 27.84 | 28.39 | 27.56 | 27.95 | +0.775% | 45,755 | +0.894% | |
| 2026-06-24 | 27.20 | 27.96 | 27.12 | 27.73 | +2.192% | 44,439 | +1.677% | |
| 2026-06-23 | 26.79 | 27.25 | 26.68 | 27.14 | +1.724% | 51,110 | +3.906% | |
| 2026-06-22 | 26.78 | 27.14 | 26.64 | 26.68 | -0.448% | 34,578 | +5.697% | |
| 2026-06-18 | 26.60 | 26.82 | 26.33 | 26.80 | +2.368% | 57,246 | +5.224% | |
| 2026-06-17 | 26.50 | 26.71 | 25.90 | 26.18 | -0.683% | 33,021 | +7.716% | |
| 2026-06-16 | 26.50 | 26.61 | 26.26 | 26.36 | +0.803% | 21,346 | +6.980% | |
| 2026-06-15 | 26.59 | 26.59 | 26.06 | 26.15 | -1.655% | 18,021 | +7.839% | |
| 2026-06-12 | 26.17 | 26.77 | 25.95 | 26.59 | +2.073% | 19,049 | +6.055% | |
| 2026-06-11 | 26.52 | 26.52 | 26.05 | 26.05 | -0.951% | 16,463 | +8.253% | |
| 2026-06-10 | 26.04 | 26.63 | 26.04 | 26.30 | +1.271% | 34,395 | +7.224% | |
| 2026-06-09 | 25.63 | 26.27 | 25.63 | 25.97 | +2.365% | 27,852 | +8.587% | |
| 2026-06-08 | 25.16 | 25.70 | 25.16 | 25.37 | +0.675% | 22,767 | +11.155% | |
| 2026-06-05 | 24.87 | 25.43 | 24.85 | 25.20 | +1.490% | 36,439 | +11.905% | |
| 2026-06-04 | 24.36 | 24.84 | 24.28 | 24.83 | +3.458% | 9,690 | +13.572% | |
| 2026-06-03 | 24.40 | 24.40 | 23.93 | 24.00 | -2.121% | 30,612 | +17.500% | |
| 2026-06-02 | 24.13 | 24.59 | 24.00 | 24.52 | +0.988% | 16,438 | +15.008% | |
| 2026-06-01 | 24.38 | 24.45 | 24.18 | 24.28 | -1.180% | 18,453 | +16.145% | |
| 2026-05-29 | 24.63 | 24.70 | 24.55 | 24.57 | -0.325% | 22,089 | +14.774% | |
| 2026-05-28 | 24.73 | 24.73 | 24.24 | 24.65 | -0.685% | 26,617 | +14.402% | |
| 2026-05-27 | 24.89 | 24.89 | 24.60 | 24.82 | +0.121% | 16,146 | +13.618% | |
| 2026-05-26 | 24.76 | 25.00 | 24.55 | 24.79 | +1.019% | 40,639 | +13.756% | |
| 2026-05-22 | 24.55 | 24.61 | 24.42 | 24.54 | -0.041% | 25,445 | +14.914% | |
| 2026-05-21 | 24.17 | 24.74 | 24.17 | 24.55 | +0.739% | 27,065 | +14.868% | |
| 2026-05-20 | 24.03 | 24.56 | 23.86 | 24.37 | +1.373% | 28,325 | +15.716% | |
| 2026-05-19 | 23.85 | 24.30 | 23.85 | 24.04 | +0.797% | 28,194 | +17.304% | |
| 2026-05-18 | 23.60 | 24.08 | 23.60 | 23.85 | +2.010% | 33,933 | +18.239% | |
| 2026-05-15 | 23.51 | 23.64 | 23.26 | 23.38 | -1.641% | 33,913 | +20.616% | |
| 2026-05-14 | 23.84 | 24.01 | 23.61 | 23.77 | +0.126% | 24,871 | +18.637% | |
| 2026-05-13 | 23.48 | 23.76 | 23.46 | 23.74 | +0.381% | 25,603 | +18.787% | |
| 2026-05-12 | 23.89 | 23.89 | 23.49 | 23.65 | -1.294% | 11,921 | +19.239% | |
| 2026-05-11 | 24.72 | 24.83 | 23.96 | 23.96 | -2.878% | 23,717 | +17.696% | |
| 2026-05-08 | 24.74 | 24.91 | 24.50 | 24.67 | -1.596% | 24,412 | +14.309% | Div $0.220 |
| 2026-05-07 | 24.80 | 25.15 | 24.67 | 25.07 | +1.663% | 54,099 | +12.485% | |
| 2026-05-06 | 24.73 | 24.77 | 24.60 | 24.66 | +0.346% | 19,423 | +14.355% | |
| 2026-05-05 | 24.10 | 24.65 | 23.90 | 24.57 | +1.971% | 17,290 | +14.751% | |
| 2026-05-04 | 24.24 | 24.31 | 23.94 | 24.10 | -0.945% | 30,690 | +17.012% | |
| 2026-05-01 | 24.08 | 24.49 | 23.89 | 24.33 | +0.829% | 14,623 | +15.906% | |
| 2026-04-30 | 24.00 | 24.46 | 24.00 | 24.13 | +0.041% | 16,223 | +16.867% | |
| 2026-04-29 | 24.71 | 24.71 | 24.02 | 24.12 | -3.016% | 19,333 | +16.915% | |
| 2026-04-28 | 24.24 | 24.90 | 24.24 | 24.87 | +2.854% | 21,360 | +13.390% | |
| 2026-04-27 | 23.92 | 24.35 | 23.89 | 24.18 | +0.960% | 23,210 | +16.625% | |
| 2026-04-24 | 23.91 | 24.07 | 23.80 | 23.95 | +0.335% | 15,532 | +17.745% | |
| 2026-04-23 | 24.00 | 24.22 | 23.55 | 23.87 | -0.583% | 26,983 | +18.140% | |
| 2026-04-22 | 23.88 | 24.25 | 23.86 | 24.01 | +1.010% | 16,274 | +17.451% | |
| 2026-04-21 | 24.30 | 24.33 | 23.65 | 23.77 | -2.642% | 28,282 | +18.637% | |
| 2026-04-20 | 24.30 | 24.65 | 24.25 | 24.41 | +0.764% | 18,251 | +15.503% | |
| 2026-04-17 | 24.00 | 24.99 | 24.00 | 24.23 | +1.043% | 91,290 | +16.385% | |
| 2026-04-16 | 24.25 | 24.35 | 23.88 | 23.98 | -0.663% | 21,388 | +17.598% | |
| 2026-04-15 | 24.12 | 24.23 | 23.51 | 24.14 | -0.248% | 27,199 | +16.819% | |
| 2026-04-14 | 24.13 | 24.47 | 23.56 | 24.20 | +0.124% | 26,577 | +16.529% | |
| 2026-04-13 | 24.06 | 24.30 | 23.81 | 24.17 | -0.165% | 25,631 | +16.674% | |
| 2026-04-10 | 24.29 | 24.29 | 24.00 | 24.21 | -0.779% | 19,221 | +16.481% | |
| 2026-04-09 | 23.56 | 24.50 | 23.56 | 24.40 | +2.521% | 27,811 | +15.574% | |
| 2026-04-08 | 23.69 | 24.07 | 23.50 | 23.80 | +2.015% | 32,700 | +18.487% | |
| 2026-04-07 | 22.94 | 23.33 | 22.94 | 23.33 | +1.391% | 23,490 | +20.874% | |
| 2026-04-06 | 22.95 | 23.25 | 22.86 | 23.01 | +0.218% | 17,250 | +22.555% | |
| 2026-04-02 | 22.54 | 23.00 | 22.54 | 22.96 | +0.437% | 11,367 | +22.822% | |
| 2026-04-01 | 22.49 | 22.86 | 22.49 | 22.86 | +1.645% | 12,693 | +23.360% | |
| 2026-03-31 | 22.76 | 22.88 | 22.49 | 22.49 | -0.443% | 20,605 | +25.389% | |
| 2026-03-30 | 22.06 | 22.73 | 22.06 | 22.59 | +2.495% | 29,107 | +24.834% | |
| 2026-03-27 | 22.14 | 22.27 | 21.82 | 22.04 | -1.475% | 35,717 | +27.949% | |
| 2026-03-26 | 22.44 | 22.44 | 22.25 | 22.37 | +0.314% | 12,139 | +26.062% | |
| 2026-03-25 | 22.46 | 22.66 | 22.10 | 22.30 | +0.405% | 19,177 | +26.457% | |
| 2026-03-24 | 22.02 | 22.50 | 22.02 | 22.21 | -0.135% | 26,717 | +26.970% | |
| 2026-03-23 | 22.11 | 22.57 | 22.11 | 22.24 | +2.773% | 32,533 | +26.799% | |
| 2026-03-20 | 21.72 | 21.79 | 21.43 | 21.64 | -0.368% | 66,210 | +30.314% | |
| 2026-03-19 | 21.39 | 21.84 | 21.36 | 21.72 | +1.259% | 20,079 | +29.834% | |
| 2026-03-18 | 21.51 | 22.07 | 21.34 | 21.45 | -1.107% | 24,606 | +31.469% | |
| 2026-03-17 | 21.88 | 21.96 | 21.65 | 21.69 | -0.778% | 23,752 | +30.014% | |
| 2026-03-16 | 21.84 | 21.98 | 21.76 | 21.86 | +0.970% | 11,839 | +29.003% | |
| 2026-03-13 | 22.03 | 22.03 | 21.51 | 21.65 | -1.859% | 25,120 | +30.254% | |
| 2026-03-12 | 21.41 | 22.06 | 21.08 | 22.06 | +2.177% | 28,006 | +27.833% | |
| 2026-03-11 | 21.55 | 21.67 | 21.46 | 21.59 | -0.277% | 11,677 | +30.616% | |
| 2026-03-10 | 21.64 | 22.22 | 21.51 | 21.65 | -0.184% | 30,061 | +30.254% | |
| 2026-03-09 | 21.72 | 22.80 | 21.23 | 21.69 | -1.409% | 14,774 | +30.014% | |
| 2026-03-06 | 21.81 | 22.45 | 21.51 | 22.00 | -1.390% | 27,362 | +28.182% | |
| 2026-03-05 | 22.49 | 22.83 | 22.00 | 22.31 | -1.934% | 26,010 | +26.401% | |
| 2026-03-04 | 22.69 | 22.93 | 22.30 | 22.75 | +1.517% | 19,908 | +23.956% | |
| 2026-03-03 | 21.99 | 22.56 | 21.97 | 22.41 | -0.045% | 13,054 | +25.837% | |
| 2026-03-02 | 22.08 | 22.76 | 21.11 | 22.42 | +0.268% | 18,332 | +25.781% | |
| 2026-02-27 | 22.68 | 22.68 | 22.28 | 22.36 | -2.273% | 35,552 | +26.118% | |
| 2026-02-26 | 22.95 | 23.09 | 22.48 | 22.88 | -0.824% | 18,546 | +23.252% | |
| 2026-02-25 | 22.68 | 23.09 | 22.45 | 23.07 | +2.807% | 15,405 | +22.237% | |
| 2026-02-24 | 22.48 | 22.54 | 21.98 | 22.44 | +1.493% | 15,539 | +25.668% | |
| 2026-02-23 | 23.09 | 23.26 | 22.11 | 22.11 | -4.161% | 53,369 | +27.544% | |
| 2026-02-20 | 23.03 | 23.14 | 22.91 | 23.07 | +0.087% | 11,846 | +22.237% | |
| 2026-02-19 | 23.04 | 23.19 | 22.79 | 23.05 | -0.689% | 17,480 | +22.343% | |
| 2026-02-18 | 22.93 | 23.43 | 22.79 | 23.21 | +1.932% | 60,577 | +21.499% | |
| 2026-02-17 | 22.84 | 22.94 | 22.77 | 22.77 | -0.306% | 20,366 | +23.847% | |
| 2026-02-13 | 22.71 | 22.95 | 22.36 | 22.84 | -0.218% | 15,975 | +23.468% | Div $0.220 |
| 2026-02-12 | 23.21 | 23.52 | 22.43 | 22.89 | -0.651% | 39,399 | +23.198% | |
| 2026-02-11 | 23.45 | 23.45 | 23.01 | 23.04 | -1.454% | 11,213 | +22.396% | |
| 2026-02-10 | 23.37 | 23.57 | 23.28 | 23.38 | -0.256% | 27,844 | +20.616% | |
| 2026-02-09 | 23.45 | 23.64 | 23.33 | 23.44 | -0.552% | 18,823 | +20.307% | |
| 2026-02-06 | 23.94 | 24.20 | 23.57 | 23.57 | -0.674% | 25,047 | +19.644% | |
| 2026-02-05 | 23.50 | 23.85 | 23.45 | 23.73 | +0.636% | 28,046 | +18.837% | |
| 2026-02-04 | 23.25 | 23.80 | 23.12 | 23.58 | +1.419% | 27,818 | +19.593% | |
| 2026-02-03 | 22.91 | 23.49 | 22.89 | 23.25 | +1.263% | 13,926 | +21.290% | |
| 2026-02-02 | 22.44 | 23.29 | 22.21 | 22.96 | +2.317% | 41,035 | +22.822% | |
| 2026-01-30 | 21.64 | 22.84 | 21.52 | 22.44 | +1.907% | 41,275 | +25.668% | |
| 2026-01-29 | 21.98 | 22.13 | 21.52 | 22.02 | +2.228% | 11,607 | +28.065% | |
| 2026-01-28 | 21.86 | 22.23 | 21.41 | 21.54 | -2.357% | 21,421 | +30.919% | |
| 2026-01-27 | 22.64 | 22.64 | 21.85 | 22.06 | +0.364% | 15,517 | +27.833% | |
| 2026-01-26 | 22.00 | 22.19 | 21.75 | 21.98 | -0.363% | 18,480 | +28.298% | |
| 2026-01-23 | 22.75 | 22.75 | 21.91 | 22.06 | -3.626% | 14,795 | +27.833% | |
| 2026-01-22 | 22.72 | 23.21 | 22.60 | 22.89 | +0.483% | 20,749 | +23.198% | |
| 2026-01-21 | 22.27 | 22.84 | 22.23 | 22.78 | +5.074% | 24,755 | +23.793% | |
| 2026-01-20 | 21.88 | 22.12 | 21.68 | 21.68 | -2.342% | 28,027 | +30.074% | |
| 2026-01-16 | 22.40 | 22.79 | 22.20 | 22.20 | -0.849% | 15,228 | +27.027% | |
| 2026-01-15 | 22.07 | 22.74 | 22.07 | 22.39 | +1.266% | 11,582 | +25.949% | |
| 2026-01-14 | 21.82 | 22.21 | 21.80 | 22.11 | +1.422% | 17,049 | +27.544% | |
| 2026-01-13 | 21.81 | 22.33 | 21.50 | 21.80 | -0.274% | 27,410 | +29.358% | |
| 2026-01-12 | 21.75 | 21.98 | 21.51 | 21.86 | +0.598% | 17,349 | +29.003% | |
| 2026-01-09 | 21.99 | 22.05 | 21.65 | 21.73 | -1.227% | 12,780 | +29.775% | |
| 2026-01-08 | 21.35 | 22.09 | 21.35 | 22.00 | +2.183% | 15,029 | +28.182% | |
| 2026-01-07 | 21.52 | 21.64 | 21.40 | 21.53 | -0.093% | 14,574 | +30.980% | |
| 2026-01-06 | 21.71 | 21.89 | 21.50 | 21.55 | -1.822% | 22,614 | +30.858% | |
| 2026-01-05 | 21.58 | 22.23 | 21.52 | 21.95 | +1.715% | 13,140 | +28.474% | |
| 2026-01-02 | 21.93 | 21.93 | 21.27 | 21.58 | -0.323% | 33,452 | +30.677% | |
| 2025-12-31 | 21.53 | 21.88 | 21.50 | 21.65 | +0.417% | 28,108 | +30.254% | |
| 2025-12-30 | 21.79 | 21.79 | 21.51 | 21.56 | -1.101% | 17,318 | +30.798% | |
| 2025-12-29 | 22.08 | 22.23 | 21.56 | 21.80 | -1.824% | 49,023 | +29.358% | |
| 2025-12-26 | 22.30 | 22.53 | 22.14 | 22.20 | -1.135% | 10,075 | +26.998% | |
| 2025-12-24 | 22.42 | 22.74 | 22.16 | 22.46 | +0.178% | 8,713 | +25.557% | |
| 2025-12-23 | 22.57 | 22.96 | 22.26 | 22.42 | -0.665% | 17,194 | +25.781% | |
| 2025-12-22 | 22.77 | 23.13 | 22.56 | 22.57 | -1.139% | 21,239 | +24.945% | |
| 2025-12-19 | 23.82 | 23.83 | 22.63 | 22.83 | -4.557% | 47,044 | +23.522% | |
| 2025-12-18 | 24.04 | 24.04 | 23.47 | 23.92 | +0.589% | 18,113 | +17.893% | |
| 2025-12-17 | 23.91 | 24.00 | 23.60 | 23.78 | -0.751% | 20,595 | +18.587% | |
| 2025-12-16 | 23.90 | 24.02 | 23.02 | 23.96 | +0.503% | 30,056 | +17.696% | |
| 2025-12-15 | 23.15 | 23.90 | 23.11 | 23.84 | +2.494% | 27,050 | +18.289% | |
| 2025-12-12 | 23.29 | 23.48 | 23.13 | 23.26 | +0.259% | 26,945 | +21.238% | |
| 2025-12-11 | 22.85 | 23.26 | 22.85 | 23.20 | +1.710% | 38,466 | +21.552% | |
| 2025-12-10 | 22.30 | 23.25 | 22.14 | 22.81 | +3.073% | 90,374 | +23.630% | |
| 2025-12-09 | 21.99 | 22.21 | 21.93 | 22.13 | +1.189% | 17,938 | +27.429% | |
| 2025-12-08 | 21.66 | 21.96 | 21.66 | 21.87 | +1.485% | 19,304 | +28.944% | |
| 2025-12-05 | 21.65 | 21.71 | 21.15 | 21.55 | -1.147% | 33,768 | +30.858% | |
| 2025-12-04 | 22.11 | 22.11 | 21.57 | 21.80 | -1.179% | 28,860 | +29.358% | |
| 2025-12-03 | 21.60 | 22.07 | 21.57 | 22.06 | +2.988% | 18,303 | +27.833% | |
| 2025-12-02 | 21.98 | 21.98 | 21.42 | 21.42 | -1.878% | 11,370 | +31.653% | |
| 2025-12-01 | 21.56 | 21.93 | 21.56 | 21.83 | +0.506% | 10,880 | +29.180% | |
| 2025-11-28 | 21.88 | 21.94 | 21.61 | 21.72 | -1.586% | 9,500 | +29.834% | |
| 2025-11-26 | 22.00 | 22.44 | 21.85 | 22.07 | -0.226% | 23,736 | +27.775% | |
| 2025-11-25 | 21.60 | 22.23 | 20.97 | 22.12 | +1.982% | 22,238 | +27.486% | |
| 2025-11-24 | 21.72 | 21.72 | 21.48 | 21.69 | +0.092% | 19,582 | +30.014% | |
| 2025-11-21 | 21.20 | 21.80 | 20.87 | 21.67 | +2.314% | 34,378 | +30.134% | |
| 2025-11-20 | 21.34 | 21.57 | 21.10 | 21.18 | -0.376% | 28,911 | +33.144% | |
| 2025-11-19 | 21.20 | 21.35 | 21.11 | 21.26 | +0.854% | 20,711 | +32.643% | |
| 2025-11-18 | 21.18 | 21.37 | 21.08 | 21.08 | -0.331% | 17,292 | +33.776% | |
| 2025-11-17 | 21.72 | 21.72 | 21.15 | 21.15 | -2.467% | 16,820 | +33.333% | |
| 2025-11-14 | 21.50 | 21.69 | 21.07 | 21.68 | -0.138% | 25,572 | +30.044% | |
| 2025-11-13 | 21.80 | 21.95 | 21.64 | 21.71 | -0.754% | 33,009 | +29.864% | |
| 2025-11-12 | 21.82 | 22.25 | 21.78 | 21.88 | -0.228% | 21,581 | +28.885% | |
| 2025-11-11 | 22.15 | 22.15 | 21.78 | 21.93 | -0.363% | 16,516 | +28.591% | |
| 2025-11-10 | 21.96 | 22.43 | 21.77 | 22.01 | +1.757% | 33,483 | +28.124% | |
| 2025-11-07 | 21.35 | 21.65 | 21.15 | 21.63 | +0.511% | 42,777 | +30.374% | Div $0.200 |
| 2025-11-06 | 21.72 | 21.72 | 21.38 | 21.52 | -1.057% | 36,268 | +31.041% | |
| 2025-11-05 | 21.83 | 22.03 | 21.65 | 21.75 | +0.834% | 40,159 | +29.655% | |
| 2025-11-04 | 21.55 | 22.04 | 21.26 | 21.57 | -1.236% | 29,354 | +30.737% | |
| 2025-11-03 | 21.00 | 21.87 | 21.00 | 21.84 | +3.654% | 51,124 | +29.121% | |
| 2025-10-31 | 20.82 | 21.23 | 20.78 | 21.07 | +0.525% | 28,584 | +33.840% | |
| 2025-10-30 | 20.98 | 21.48 | 20.89 | 20.96 | -1.085% | 41,336 | +34.542% | |
| 2025-10-29 | 21.40 | 21.68 | 20.99 | 21.19 | -0.981% | 46,128 | +33.082% | |
| 2025-10-28 | 21.24 | 21.80 | 21.24 | 21.40 | -0.280% | 26,477 | +31.776% | |
| 2025-10-27 | 21.59 | 22.04 | 21.44 | 21.46 | -0.093% | 33,928 | +31.407% | |
| 2025-10-24 | 21.00 | 21.65 | 20.92 | 21.48 | +5.969% | 41,806 | +31.285% | |
| 2025-10-23 | 20.48 | 20.48 | 20.20 | 20.27 | -1.218% | 17,181 | +39.122% | |
| 2025-10-22 | 20.56 | 20.82 | 20.27 | 20.52 | -0.195% | 49,040 | +37.427% | |
| 2025-10-21 | 20.37 | 20.70 | 20.34 | 20.56 | +0.933% | 16,692 | +37.160% | |
| 2025-10-20 | 20.19 | 20.37 | 20.12 | 20.37 | +2.003% | 18,014 | +38.439% | |
| 2025-10-17 | 19.84 | 20.12 | 19.82 | 19.97 | +0.605% | 27,610 | +41.212% | |
| 2025-10-16 | 20.51 | 20.51 | 19.70 | 19.85 | -3.500% | 25,257 | +42.065% | |
| 2025-10-15 | 20.74 | 20.74 | 20.35 | 20.57 | -0.339% | 25,350 | +37.093% | |
| 2025-10-14 | 19.92 | 20.75 | 19.92 | 20.64 | +2.789% | 35,707 | +36.628% | |
| 2025-10-13 | 20.08 | 20.11 | 19.84 | 20.08 | +1.210% | 25,287 | +40.438% | |
| 2025-10-10 | 20.27 | 20.51 | 19.80 | 19.84 | -1.782% | 32,430 | +42.137% | |
| 2025-10-09 | 20.39 | 20.39 | 20.15 | 20.20 | -1.029% | 13,589 | +39.604% | |
| 2025-10-08 | 20.64 | 20.73 | 20.40 | 20.41 | -0.147% | 19,061 | +38.168% | |
| 2025-10-07 | 20.88 | 21.00 | 20.43 | 20.44 | -1.494% | 22,536 | +37.965% | |
| 2025-10-06 | 20.82 | 21.00 | 20.60 | 20.75 | +0.387% | 19,319 | +35.904% | |
| 2025-10-03 | 20.57 | 20.86 | 20.57 | 20.67 | +0.486% | 18,035 | +36.430% | |
| 2025-10-02 | 20.91 | 20.93 | 20.52 | 20.57 | -1.767% | 17,556 | +37.093% | |
| 2025-10-01 | 20.89 | 21.00 | 20.57 | 20.94 | -0.286% | 21,313 | +34.670% | |
| 2025-09-30 | 20.69 | 21.04 | 20.69 | 21.00 | +0.962% | 23,016 | +34.286% | |
| 2025-09-29 | 21.23 | 21.23 | 20.67 | 20.80 | -1.840% | 28,615 | +35.577% | |
| 2025-09-26 | 20.96 | 21.22 | 20.96 | 21.19 | +1.315% | 20,460 | +33.082% | |
| 2025-09-25 | 20.86 | 21.05 | 20.78 | 20.91 | -0.262% | 20,061 | +34.831% | |
| 2025-09-24 | 21.40 | 21.40 | 20.94 | 20.97 | -1.688% | 23,195 | +34.478% | |
| 2025-09-23 | 21.62 | 21.79 | 21.33 | 21.33 | -0.791% | 25,670 | +32.208% | |
| 2025-09-22 | 21.36 | 21.57 | 21.36 | 21.50 | +0.280% | 18,460 | +31.163% | |
| 2025-09-19 | 21.98 | 22.10 | 21.32 | 21.44 | -3.030% | 85,791 | +31.530% | |
| 2025-09-18 | 21.45 | 22.11 | 21.37 | 22.11 | +3.803% | 22,221 | +27.544% | |
| 2025-09-17 | 21.28 | 21.93 | 21.27 | 21.30 | -0.141% | 32,433 | +32.394% | |
| 2025-09-16 | 21.43 | 21.46 | 21.26 | 21.33 | -0.975% | 22,721 | +32.208% | |
| 2025-09-15 | 21.53 | 21.67 | 21.50 | 21.54 | +0.233% | 24,852 | +30.919% | |
| 2025-09-12 | 21.79 | 21.79 | 21.43 | 21.49 | -1.467% | 8,135 | +31.224% | |
| 2025-09-11 | 21.51 | 21.81 | 21.47 | 21.81 | +1.749% | 15,795 | +29.298% | |
| 2025-09-10 | 21.64 | 21.66 | 21.38 | 21.43 | -0.764% | 11,115 | +31.561% | |
| 2025-09-09 | 21.68 | 21.76 | 21.54 | 21.60 | -0.735% | 11,137 | +30.556% | |
| 2025-09-08 | 21.92 | 21.92 | 21.63 | 21.76 | -0.183% | 9,383 | +29.596% | |
| 2025-09-05 | 22.19 | 22.19 | 21.65 | 21.80 | -0.819% | 14,840 | +29.358% | |
| 2025-09-04 | 21.85 | 21.98 | 21.85 | 21.98 | +1.150% | 11,788 | +28.298% | |
| 2025-09-03 | 21.82 | 21.98 | 21.63 | 21.73 | -0.504% | 12,678 | +29.775% | |
| 2025-09-02 | 21.90 | 22.08 | 21.66 | 21.84 | -1.176% | 25,540 | +29.121% | |
| 2025-08-29 | 22.18 | 22.18 | 21.99 | 22.10 | -0.136% | 38,328 | +27.602% | |
| 2025-08-28 | 22.18 | 22.18 | 21.97 | 22.13 | +0.181% | 15,245 | +27.429% | |
| 2025-08-27 | 22.19 | 22.19 | 22.00 | 22.09 | -0.853% | 17,349 | +27.660% | |
| 2025-08-26 | 22.03 | 22.41 | 22.00 | 22.28 | +0.678% | 18,645 | +26.571% | |
| 2025-08-25 | 22.30 | 22.32 | 22.06 | 22.13 | -1.161% | 21,289 | +27.429% | |
| 2025-08-22 | 21.58 | 22.45 | 21.58 | 22.39 | +4.528% | 46,726 | +25.949% | |
| 2025-08-21 | 21.58 | 21.70 | 21.39 | 21.42 | -1.245% | 39,784 | +31.653% | |
| 2025-08-20 | 21.60 | 21.79 | 21.60 | 21.69 | +0.510% | 14,021 | +30.014% | |
| 2025-08-19 | 21.59 | 21.88 | 21.47 | 21.58 | 0.000% | 12,090 | +30.677% | |
| 2025-08-18 | 21.31 | 21.83 | 21.31 | 21.58 | +0.747% | 14,103 | +30.677% | |
| 2025-08-15 | 21.80 | 21.89 | 21.40 | 21.42 | -1.427% | 24,043 | +31.653% | |
| 2025-08-14 | 21.88 | 22.03 | 21.68 | 21.73 | -1.719% | 20,275 | +29.775% | |
| 2025-08-13 | 21.99 | 22.21 | 21.98 | 22.11 | +1.283% | 18,464 | +27.544% | |
| 2025-08-12 | 21.23 | 21.87 | 21.15 | 21.83 | +3.755% | 24,957 | +29.180% | |
| 2025-08-11 | 21.25 | 21.25 | 20.89 | 21.04 | +1.008% | 85,329 | +34.030% | |
| 2025-08-08 | 20.84 | 21.00 | 20.76 | 20.83 | +0.337% | 11,190 | +35.382% | Div $0.200 |
| 2025-08-07 | 21.02 | 21.10 | 20.73 | 20.76 | -0.048% | 35,912 | +35.838% | |
| 2025-08-06 | 20.68 | 20.88 | 20.68 | 20.77 | 0.000% | 18,579 | +35.773% | |
| 2025-08-05 | 20.97 | 20.97 | 20.47 | 20.77 | -0.574% | 30,908 | +35.773% | |
| 2025-08-04 | 20.40 | 20.95 | 20.40 | 20.89 | +3.365% | 23,610 | +34.993% | |
| 2025-08-01 | 20.31 | 20.38 | 19.87 | 20.21 | -1.125% | 35,001 | +39.535% | |
| 2025-07-31 | 20.75 | 21.08 | 20.29 | 20.44 | -2.107% | 33,382 | +37.965% | |
| 2025-07-30 | 21.50 | 21.59 | 20.75 | 20.88 | -2.475% | 35,342 | +35.057% | |
| 2025-07-29 | 21.62 | 21.62 | 21.24 | 21.41 | -0.047% | 52,842 | +31.714% | |
| 2025-07-28 | 21.45 | 21.59 | 20.96 | 21.42 | 0.000% | 21,518 | +31.653% | |
| 2025-07-25 | 21.50 | 21.69 | 21.17 | 21.42 | +3.130% | 19,263 | +31.653% | |
| 2025-07-24 | 21.41 | 21.41 | 20.74 | 20.77 | -3.485% | 13,305 | +35.773% | |
| 2025-07-23 | 21.64 | 21.64 | 21.36 | 21.52 | +0.046% | 13,569 | +31.041% | |
| 2025-07-22 | 21.66 | 21.82 | 21.51 | 21.51 | -0.509% | 16,351 | +31.102% | |
| 2025-07-21 | 21.52 | 21.75 | 21.52 | 21.62 | +0.325% | 28,527 | +30.435% | |
| 2025-07-18 | 21.77 | 21.77 | 21.35 | 21.55 | -0.416% | 28,035 | +30.858% | |
| 2025-07-17 | 21.50 | 21.68 | 21.43 | 21.64 | +1.453% | 27,067 | +30.314% | |
| 2025-07-16 | 21.00 | 21.47 | 20.84 | 21.33 | +1.620% | 33,564 | +32.208% | |
| 2025-07-15 | 21.85 | 21.85 | 20.99 | 20.99 | -4.199% | 23,762 | +34.350% | |
| 2025-07-14 | 21.89 | 22.03 | 21.81 | 21.91 | +0.782% | 11,368 | +28.708% | |
| 2025-07-11 | 21.95 | 22.03 | 21.71 | 21.74 | -1.762% | 15,938 | +29.715% | |
| 2025-07-10 | 22.12 | 22.21 | 21.99 | 22.13 | +0.181% | 17,974 | +27.429% | |
| 2025-07-09 | 22.01 | 22.15 | 21.89 | 22.09 | 0.000% | 20,327 | +27.660% | |
| 2025-07-08 | 22.15 | 22.35 | 21.84 | 22.09 | +0.181% | 25,371 | +27.660% | |
| 2025-07-07 | 22.26 | 22.29 | 21.96 | 22.05 | -1.386% | 28,987 | +27.891% | |
| 2025-07-03 | 22.00 | 22.37 | 22.00 | 22.36 | +2.054% | 30,797 | +26.118% | |
| 2025-07-02 | 21.83 | 21.94 | 21.75 | 21.91 | +1.529% | 23,592 | +28.708% | |
| 2025-07-01 | 20.76 | 21.77 | 20.76 | 21.58 | +2.860% | 35,980 | +30.677% | |
| 2025-06-30 | 20.91 | 21.12 | 20.86 | 20.98 | +0.287% | 30,081 | +34.414% | |
| 2025-06-27 | 20.79 | 21.01 | 20.61 | 20.92 | +0.480% | 91,028 | +34.799% | |
| 2025-06-26 | 20.59 | 20.92 | 20.47 | 20.82 | +1.710% | 19,128 | +35.447% | |
| 2025-06-25 | 20.84 | 20.84 | 20.41 | 20.47 | -1.728% | 12,131 | +37.763% | |
| 2025-06-24 | 20.50 | 21.17 | 20.50 | 20.83 | +1.437% | 60,654 | +35.382% | |
| 2025-06-23 | 19.92 | 20.55 | 19.69 | 20.54 | +3.922% | 35,876 | +37.327% | |
| 2025-06-20 | 20.06 | 20.12 | 19.57 | 19.76 | -0.654% | 39,367 | +42.713% | |
| 2025-06-18 | 19.54 | 20.06 | 19.50 | 19.89 | +1.948% | 20,406 | +41.780% | |
| 2025-06-17 | 19.57 | 19.78 | 19.44 | 19.51 | -1.015% | 23,665 | +44.541% | |
| 2025-06-16 | 20.10 | 20.23 | 19.67 | 19.71 | -1.598% | 36,033 | +43.075% | |
| 2025-06-13 | 19.83 | 20.08 | 19.81 | 20.03 | -0.546% | 54,781 | +40.789% | |
| 2025-06-12 | 20.13 | 20.15 | 19.91 | 20.14 | +0.399% | 21,664 | +40.020% | |
| 2025-06-11 | 20.16 | 20.26 | 19.84 | 20.06 | -0.199% | 31,951 | +40.578% | |
| 2025-06-10 | 19.67 | 20.14 | 19.65 | 20.10 | +2.603% | 40,301 | +40.299% | |
| 2025-06-09 | 19.46 | 19.78 | 19.29 | 19.59 | +1.084% | 28,570 | +43.951% | |
| 2025-06-06 | 19.42 | 19.42 | 19.20 | 19.38 | +1.095% | 27,282 | +45.511% | |
| 2025-06-05 | 19.12 | 19.34 | 18.78 | 19.17 | 0.000% | 42,065 | +47.105% | |
| 2025-06-04 | 19.23 | 19.32 | 19.02 | 19.17 | -1.084% | 23,879 | +47.105% | |
| 2025-06-03 | 19.07 | 19.49 | 19.05 | 19.38 | +1.201% | 25,885 | +45.511% | |
| 2025-06-02 | 19.38 | 19.38 | 19.10 | 19.15 | -0.982% | 33,494 | +47.258% | |
| 2025-05-30 | 19.36 | 19.49 | 19.28 | 19.34 | -0.463% | 22,856 | +45.812% | |
| 2025-05-29 | 19.46 | 19.54 | 19.32 | 19.43 | -0.205% | 20,569 | +45.136% | |
| 2025-05-28 | 19.94 | 19.95 | 19.42 | 19.47 | -2.308% | 33,102 | +44.838% | |
| 2025-05-27 | 19.78 | 20.09 | 19.51 | 19.93 | +2.205% | 33,961 | +41.495% | |
| 2025-05-23 | 19.43 | 19.84 | 19.30 | 19.50 | -1.515% | 26,040 | +44.615% | |
| 2025-05-22 | 20.05 | 20.20 | 19.65 | 19.80 | -2.126% | 26,911 | +42.424% | |
| 2025-05-21 | 20.30 | 20.66 | 20.11 | 20.23 | -1.939% | 59,823 | +39.397% | |
| 2025-05-20 | 20.76 | 20.92 | 20.40 | 20.63 | -0.290% | 46,470 | +36.694% | |
| 2025-05-19 | 20.16 | 20.78 | 19.87 | 20.69 | +2.223% | 72,111 | +36.298% | |
| 2025-05-16 | 20.81 | 20.97 | 20.02 | 20.24 | -2.972% | 49,815 | +39.328% | |
| 2025-05-15 | 20.50 | 20.92 | 20.15 | 20.86 | +1.607% | 52,656 | +35.187% | |
| 2025-05-14 | 20.61 | 20.69 | 20.29 | 20.53 | -0.533% | 37,641 | +37.360% | |
| 2025-05-13 | 20.20 | 20.65 | 20.00 | 20.64 | +3.148% | 57,791 | +36.628% | |
| 2025-05-12 | 20.50 | 20.58 | 19.90 | 20.01 | +0.477% | 79,750 | +40.930% | |
| 2025-05-09 | 20.11 | 20.21 | 19.66 | 19.91 | -1.264% | 30,454 | +41.602% | Div $0.200 |
| 2025-05-08 | 20.10 | 20.34 | 19.73 | 20.17 | +2.490% | 27,296 | +39.812% | |
| 2025-05-07 | 19.95 | 19.95 | 19.50 | 19.68 | -0.606% | 36,800 | +43.293% | |
| 2025-05-06 | 19.80 | 20.06 | 19.63 | 19.80 | -0.802% | 27,142 | +42.424% | |
| 2025-05-05 | 19.71 | 20.27 | 19.42 | 19.96 | +0.808% | 92,348 | +41.283% | |
| 2025-05-02 | 19.75 | 19.94 | 19.69 | 19.80 | +1.460% | 38,580 | +42.424% | |
| 2025-05-01 | 19.44 | 19.66 | 19.18 | 19.52 | -0.484% | 33,972 | +44.504% | |
| 2025-04-30 | 19.63 | 19.95 | 19.31 | 19.61 | -1.209% | 44,336 | +43.804% | |
| 2025-04-29 | 19.50 | 19.97 | 19.31 | 19.85 | +1.795% | 76,797 | +42.065% | |
| 2025-04-28 | 18.99 | 19.50 | 18.72 | 19.50 | +2.632% | 40,790 | +44.615% | |
| 2025-04-25 | 19.04 | 19.45 | 18.75 | 19.00 | +0.211% | 46,814 | +48.421% | |
| 2025-04-24 | 19.01 | 19.05 | 18.75 | 18.96 | -0.420% | 22,906 | +48.734% | |
| 2025-04-23 | 19.42 | 19.44 | 18.86 | 19.04 | +0.422% | 29,693 | +48.109% | |
| 2025-04-22 | 18.62 | 19.25 | 18.54 | 18.96 | +3.184% | 35,778 | +48.734% | |
| 2025-04-21 | 18.38 | 19.00 | 18.21 | 18.38 | -0.514% | 33,318 | +53.469% | |
| 2025-04-17 | 18.49 | 18.80 | 18.38 | 18.47 | -0.108% | 33,286 | +52.680% | |
| 2025-04-16 | 17.85 | 18.58 | 17.84 | 18.49 | +2.211% | 66,020 | +52.515% | |
| 2025-04-15 | 17.94 | 18.30 | 17.81 | 18.09 | 0.000% | 31,281 | +55.887% |