PGC
Peapack-Gladstone Financial Corp
stockNASDAQ
Market OpenNov 13, 2026 12:41:51 PM EST
45.74USD-0.587%(-0.27)16,633
PGC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 46.08 | 46.08 | 45.66 | 45.74 | -0.587% | 16,633 | 0.000% | |
| 2026-11-12 | 46.27 | 46.27 | 45.66 | 46.01 | -0.605% | 78,612 | -0.587% | Div $0.050 |
| 2026-11-11 | 46.18 | 46.40 | 45.85 | 46.29 | +0.238% | 72,972 | -1.188% | |
| 2026-11-10 | 46.42 | 46.44 | 45.82 | 46.18 | -0.752% | 97,713 | -0.953% | |
| 2026-11-09 | 46.68 | 46.84 | 46.05 | 46.53 | +1.373% | 72,088 | -1.698% | |
| 2026-11-06 | 45.71 | 46.39 | 45.53 | 45.90 | +0.262% | 114,307 | -0.349% | |
| 2026-11-05 | 47.68 | 48.69 | 45.36 | 45.78 | -3.316% | 153,743 | -0.087% | |
| 2026-11-04 | 47.51 | 48.50 | 47.21 | 47.35 | +1.806% | 134,850 | -3.400% | |
| 2026-11-03 | 46.84 | 47.04 | 46.04 | 46.51 | -0.705% | 129,327 | -1.656% | |
| 2026-11-02 | 45.77 | 47.15 | 45.77 | 46.84 | +3.331% | 114,188 | -2.348% | |
| 2026-10-30 | 46.18 | 46.18 | 44.92 | 45.33 | -1.263% | 160,918 | +0.904% | |
| 2026-10-29 | 46.00 | 46.33 | 45.57 | 45.91 | -0.563% | 147,058 | -0.370% | |
| 2026-10-28 | 45.91 | 46.73 | 44.91 | 46.17 | +0.566% | 170,428 | -0.931% | |
| 2026-10-27 | 46.09 | 46.42 | 45.27 | 45.91 | +0.284% | 109,757 | -0.370% | |
| 2026-10-26 | 45.62 | 46.28 | 45.62 | 45.78 | +0.770% | 75,107 | -0.087% | |
| 2026-10-23 | 45.09 | 45.60 | 44.79 | 45.43 | +0.531% | 122,529 | +0.682% | |
| 2026-10-22 | 44.00 | 45.28 | 44.00 | 45.19 | +2.821% | 75,079 | +1.217% | |
| 2026-10-21 | 43.90 | 44.12 | 43.67 | 43.95 | +0.114% | 77,973 | +4.073% | |
| 2026-10-20 | 42.96 | 44.11 | 42.96 | 43.90 | +2.522% | 80,359 | +4.191% | |
| 2026-10-19 | 43.38 | 43.48 | 42.74 | 42.82 | -1.291% | 83,382 | +6.819% | |
| 2026-10-16 | 43.64 | 44.04 | 42.75 | 43.38 | -0.115% | 117,253 | +5.440% | |
| 2026-10-15 | 43.17 | 43.77 | 42.77 | 43.43 | +1.377% | 93,125 | +5.319% | |
| 2026-10-14 | 42.63 | 43.28 | 42.43 | 42.84 | -1.017% | 123,023 | +6.769% | |
| 2026-10-13 | 43.85 | 44.04 | 42.97 | 43.28 | -0.734% | 83,487 | +5.684% | |
| 2026-10-12 | 43.40 | 44.05 | 43.36 | 43.60 | +0.530% | 98,903 | +4.908% | |
| 2026-10-09 | 43.51 | 43.61 | 43.17 | 43.37 | -0.664% | 109,931 | +5.465% | |
| 2026-10-08 | 43.16 | 43.82 | 43.07 | 43.66 | +0.576% | 89,167 | +4.764% | |
| 2026-10-07 | 43.69 | 43.74 | 42.93 | 43.41 | -1.743% | 145,837 | +5.367% | |
| 2026-10-06 | 44.58 | 45.22 | 44.11 | 44.18 | -0.361% | 67,832 | +3.531% | |
| 2026-10-05 | 44.38 | 44.58 | 44.19 | 44.34 | -0.538% | 107,239 | +3.157% | |
| 2026-10-02 | 44.50 | 45.05 | 44.10 | 44.58 | +1.249% | 144,176 | +2.602% | |
| 2026-10-01 | 43.34 | 44.08 | 42.32 | 44.03 | +0.940% | 131,477 | +3.884% | |
| 2026-09-30 | 43.78 | 43.90 | 43.02 | 43.62 | -0.206% | 203,513 | +4.860% | |
| 2026-09-29 | 44.06 | 44.27 | 43.14 | 43.71 | -0.929% | 164,210 | +4.644% | |
| 2026-09-28 | 44.84 | 45.12 | 44.03 | 44.12 | -2.021% | 123,042 | +3.672% | |
| 2026-09-25 | 44.90 | 45.34 | 44.80 | 45.03 | +0.469% | 99,958 | +1.577% | |
| 2026-09-24 | 44.50 | 44.90 | 44.06 | 44.82 | +0.991% | 157,480 | +2.053% | |
| 2026-09-23 | 44.52 | 44.75 | 44.25 | 44.38 | -0.671% | 150,720 | +3.064% | |
| 2026-09-22 | 45.40 | 45.92 | 44.67 | 44.68 | -1.085% | 126,854 | +2.372% | |
| 2026-09-21 | 45.48 | 45.92 | 45.14 | 45.17 | -0.243% | 97,948 | +1.262% | |
| 2026-09-18 | 45.07 | 45.59 | 44.74 | 45.28 | -0.286% | 298,655 | +1.016% | |
| 2026-09-17 | 45.63 | 45.65 | 44.93 | 45.41 | +0.844% | 105,063 | +0.727% | |
| 2026-09-16 | 45.61 | 45.86 | 44.24 | 45.03 | -1.509% | 158,121 | +1.577% | |
| 2026-09-15 | 45.67 | 46.09 | 45.54 | 45.72 | -0.218% | 88,846 | +0.044% | |
| 2026-09-14 | 45.61 | 46.27 | 45.48 | 45.82 | +0.044% | 131,540 | -0.175% | |
| 2026-09-11 | 46.65 | 46.70 | 45.52 | 45.80 | -0.521% | 105,479 | -0.131% | |
| 2026-09-10 | 45.62 | 46.04 | 45.00 | 46.04 | +0.921% | 94,008 | -0.652% | |
| 2026-09-09 | 45.54 | 46.15 | 45.37 | 45.62 | -0.697% | 137,007 | +0.263% | |
| 2026-09-08 | 46.13 | 46.30 | 45.66 | 45.94 | -0.949% | 104,488 | -0.435% | |
| 2026-09-04 | 45.77 | 46.72 | 45.77 | 46.38 | +0.958% | 90,286 | -1.380% | |
| 2026-09-03 | 45.73 | 46.25 | 45.47 | 45.94 | +1.100% | 120,751 | -0.435% | |
| 2026-09-02 | 44.66 | 45.84 | 44.42 | 45.44 | +1.906% | 116,944 | +0.660% | |
| 2026-09-01 | 44.42 | 45.05 | 44.23 | 44.59 | -0.112% | 132,269 | +2.579% | |
| 2026-08-31 | 44.88 | 44.95 | 44.58 | 44.64 | -1.042% | 132,533 | +2.464% | |
| 2026-08-28 | 45.16 | 45.59 | 44.66 | 45.11 | -0.111% | 107,120 | +1.397% | |
| 2026-08-27 | 44.96 | 45.24 | 44.32 | 45.16 | -0.044% | 98,694 | +1.284% | |
| 2026-08-26 | 45.43 | 45.59 | 44.46 | 45.18 | +0.066% | 135,214 | +1.239% | |
| 2026-08-25 | 45.58 | 45.58 | 44.98 | 45.15 | -0.397% | 88,360 | +1.307% | |
| 2026-08-24 | 45.58 | 45.82 | 45.06 | 45.33 | -0.548% | 91,322 | +0.904% | |
| 2026-08-21 | 45.56 | 45.70 | 44.66 | 45.58 | +0.908% | 274,308 | +0.351% | |
| 2026-08-20 | 44.85 | 45.45 | 44.75 | 45.17 | +0.244% | 129,286 | +1.262% | |
| 2026-08-19 | 46.44 | 46.49 | 44.70 | 45.06 | -2.804% | 132,985 | +1.509% | |
| 2026-08-18 | 46.78 | 46.78 | 45.89 | 46.36 | -0.749% | 97,901 | -1.337% | |
| 2026-08-17 | 46.53 | 47.08 | 46.39 | 46.71 | +0.064% | 143,983 | -2.077% | |
| 2026-08-14 | 46.47 | 47.45 | 46.19 | 46.68 | +0.669% | 155,834 | -2.014% | |
| 2026-08-13 | 46.53 | 47.26 | 46.22 | 46.37 | +0.281% | 172,125 | -1.359% | Div $0.050 |
| 2026-08-12 | 45.71 | 46.55 | 45.70 | 46.24 | +1.693% | 139,404 | -1.081% | |
| 2026-08-11 | 45.15 | 45.73 | 45.02 | 45.47 | +0.709% | 141,323 | +0.594% | |
| 2026-08-10 | 45.55 | 45.99 | 44.90 | 45.15 | -1.419% | 158,760 | +1.307% | |
| 2026-08-07 | 46.01 | 46.21 | 45.56 | 45.80 | -0.413% | 102,906 | -0.131% | |
| 2026-08-06 | 46.56 | 46.57 | 45.90 | 45.99 | -0.884% | 162,376 | -0.544% | |
| 2026-08-05 | 46.87 | 47.26 | 46.14 | 46.40 | -0.621% | 148,495 | -1.422% | |
| 2026-08-04 | 46.38 | 47.01 | 45.88 | 46.69 | +0.799% | 279,461 | -2.035% | |
| 2026-08-03 | 46.48 | 46.80 | 45.50 | 46.32 | +0.739% | 274,529 | -1.252% | |
| 2026-07-31 | 46.02 | 46.35 | 45.20 | 45.98 | -0.087% | 205,657 | -0.522% | |
| 2026-07-30 | 46.49 | 47.20 | 45.92 | 46.02 | +0.022% | 197,947 | -0.608% | |
| 2026-07-29 | 47.42 | 48.05 | 45.81 | 46.01 | -3.583% | 267,239 | -0.587% | |
| 2026-07-28 | 45.38 | 47.97 | 44.60 | 47.72 | +1.446% | 442,288 | -4.149% | |
| 2026-07-27 | 46.47 | 47.34 | 46.35 | 47.04 | +1.423% | 232,382 | -2.764% | |
| 2026-07-24 | 46.00 | 46.79 | 45.45 | 46.38 | +1.532% | 174,125 | -1.380% | |
| 2026-07-23 | 45.17 | 45.72 | 42.41 | 45.68 | -0.392% | 193,140 | +0.131% | |
| 2026-07-22 | 46.04 | 46.04 | 45.04 | 45.86 | -0.671% | 210,892 | -0.262% | |
| 2026-07-21 | 46.04 | 46.31 | 45.21 | 46.17 | +0.043% | 196,872 | -0.931% | |
| 2026-07-20 | 46.19 | 46.57 | 45.63 | 46.15 | +0.108% | 306,498 | -0.888% | |
| 2026-07-17 | 46.75 | 46.95 | 45.43 | 46.10 | -2.372% | 237,313 | -0.781% | |
| 2026-07-16 | 46.56 | 47.80 | 45.52 | 47.22 | +1.680% | 238,574 | -3.134% | |
| 2026-07-15 | 46.14 | 46.80 | 45.81 | 46.44 | +1.132% | 199,008 | -1.507% | |
| 2026-07-14 | 46.34 | 46.60 | 45.84 | 45.92 | -0.842% | 154,253 | -0.392% | |
| 2026-07-13 | 46.22 | 46.64 | 45.89 | 46.31 | +0.195% | 192,673 | -1.231% | |
| 2026-07-10 | 46.17 | 46.59 | 45.74 | 46.22 | -0.194% | 213,216 | -1.039% | |
| 2026-07-09 | 45.30 | 46.82 | 45.11 | 46.31 | +2.774% | 361,590 | -1.231% | |
| 2026-07-08 | 47.03 | 47.03 | 44.79 | 45.06 | -4.189% | 805,925 | +1.509% | |
| 2026-07-07 | 47.96 | 48.80 | 46.91 | 47.03 | -1.693% | 183,583 | -2.743% | |
| 2026-07-06 | 47.34 | 48.56 | 47.07 | 47.84 | +0.971% | 154,891 | -4.390% | |
| 2026-07-02 | 48.39 | 49.14 | 47.19 | 47.38 | -1.966% | 183,078 | -3.461% | |
| 2026-07-01 | 47.52 | 48.63 | 47.10 | 48.33 | +2.113% | 194,559 | -5.359% | |
| 2026-06-30 | 47.42 | 47.71 | 46.82 | 47.33 | -0.651% | 188,707 | -3.359% | |
| 2026-06-29 | 47.70 | 47.86 | 46.99 | 47.64 | -0.729% | 194,560 | -3.988% | |
| 2026-06-26 | 46.89 | 48.31 | 46.48 | 47.99 | +3.427% | 620,585 | -4.688% | |
| 2026-06-25 | 46.17 | 46.60 | 45.37 | 46.40 | +0.259% | 173,993 | -1.422% | |
| 2026-06-24 | 45.81 | 46.53 | 45.09 | 46.28 | +1.048% | 203,427 | -1.167% | |
| 2026-06-23 | 44.77 | 45.88 | 44.23 | 45.80 | +2.507% | 186,671 | -0.131% | |
| 2026-06-22 | 44.60 | 45.36 | 44.53 | 44.68 | -0.156% | 119,269 | +2.372% | |
| 2026-06-18 | 44.76 | 45.01 | 43.44 | 44.75 | +1.797% | 254,831 | +2.212% | |
| 2026-06-17 | 45.25 | 45.72 | 43.55 | 43.96 | -2.851% | 197,720 | +4.049% | |
| 2026-06-16 | 45.46 | 45.83 | 44.74 | 45.25 | +0.578% | 100,723 | +1.083% | |
| 2026-06-15 | 46.35 | 46.51 | 44.86 | 44.99 | -2.724% | 133,987 | +1.667% | |
| 2026-06-12 | 46.09 | 46.57 | 45.87 | 46.25 | +0.304% | 115,390 | -1.103% | |
| 2026-06-11 | 45.76 | 46.36 | 45.23 | 46.11 | +1.185% | 134,139 | -0.802% | |
| 2026-06-10 | 45.38 | 46.00 | 45.07 | 45.57 | +0.886% | 113,442 | +0.373% | |
| 2026-06-09 | 44.99 | 45.99 | 44.79 | 45.17 | +0.984% | 181,346 | +1.262% | |
| 2026-06-08 | 44.49 | 45.00 | 44.25 | 44.73 | +1.153% | 76,082 | +2.258% | |
| 2026-06-05 | 43.88 | 44.60 | 43.84 | 44.22 | +0.706% | 96,820 | +3.437% | |
| 2026-06-04 | 42.59 | 44.24 | 42.59 | 43.91 | +4.200% | 137,136 | +4.168% | |
| 2026-06-03 | 43.36 | 43.74 | 42.10 | 42.14 | -3.149% | 109,405 | +8.543% | |
| 2026-06-02 | 42.63 | 44.14 | 42.61 | 43.51 | +1.635% | 210,087 | +5.125% | |
| 2026-06-01 | 42.94 | 43.35 | 41.95 | 42.81 | -1.017% | 146,178 | +6.844% | |
| 2026-05-29 | 43.16 | 43.63 | 42.53 | 43.25 | 0.000% | 101,511 | +5.757% | |
| 2026-05-28 | 42.99 | 43.36 | 42.62 | 43.25 | +0.093% | 48,183 | +5.757% | |
| 2026-05-27 | 43.87 | 44.30 | 42.62 | 43.21 | -1.370% | 88,383 | +5.855% | |
| 2026-05-26 | 43.00 | 43.90 | 43.00 | 43.81 | +2.288% | 94,763 | +4.405% | |
| 2026-05-22 | 43.18 | 43.35 | 42.11 | 42.83 | -0.303% | 97,987 | +6.794% | |
| 2026-05-21 | 42.38 | 43.17 | 41.91 | 42.96 | +0.421% | 136,066 | +6.471% | |
| 2026-05-20 | 42.11 | 43.00 | 42.04 | 42.78 | +1.688% | 95,999 | +6.919% | |
| 2026-05-19 | 42.29 | 42.51 | 41.18 | 42.07 | -0.638% | 75,424 | +8.724% | |
| 2026-05-18 | 41.73 | 42.72 | 41.70 | 42.34 | +1.462% | 87,743 | +8.030% | |
| 2026-05-15 | 41.74 | 42.05 | 41.13 | 41.73 | -0.191% | 164,310 | +9.609% | |
| 2026-05-14 | 41.86 | 42.62 | 41.63 | 41.81 | +0.529% | 101,862 | +9.400% | |
| 2026-05-13 | 41.67 | 41.97 | 41.43 | 41.59 | -0.905% | 118,234 | +9.978% | |
| 2026-05-12 | 42.07 | 42.12 | 40.77 | 41.97 | -0.143% | 84,651 | +8.983% | |
| 2026-05-11 | 43.17 | 43.20 | 39.95 | 42.03 | -2.210% | 91,288 | +8.827% | |
| 2026-05-08 | 42.80 | 43.23 | 42.13 | 42.98 | +0.845% | 130,113 | +6.422% | |
| 2026-05-07 | 43.16 | 43.65 | 42.56 | 42.62 | -1.320% | 83,199 | +7.321% | Div $0.050 |
| 2026-05-06 | 43.23 | 43.83 | 42.64 | 43.19 | +0.512% | 100,971 | +5.904% | |
| 2026-05-05 | 41.64 | 43.22 | 41.52 | 42.97 | +3.293% | 72,777 | +6.446% | |
| 2026-05-04 | 42.73 | 42.73 | 41.26 | 41.60 | -1.956% | 131,088 | +9.952% | |
| 2026-05-01 | 41.75 | 42.60 | 40.76 | 42.43 | +1.629% | 150,991 | +7.801% | |
| 2026-04-30 | 41.22 | 42.31 | 40.16 | 41.75 | +0.361% | 179,907 | +9.557% | |
| 2026-04-29 | 42.98 | 42.98 | 41.19 | 41.60 | -2.849% | 199,919 | +9.952% | |
| 2026-04-28 | 41.54 | 42.89 | 41.54 | 42.82 | +3.555% | 128,625 | +6.819% | |
| 2026-04-27 | 39.69 | 41.89 | 39.50 | 41.35 | +4.843% | 129,686 | +10.617% | |
| 2026-04-24 | 39.85 | 39.91 | 38.93 | 39.44 | -1.523% | 176,589 | +15.974% | |
| 2026-04-23 | 40.11 | 40.37 | 38.82 | 40.05 | +1.857% | 86,948 | +14.207% | |
| 2026-04-22 | 39.08 | 39.84 | 38.95 | 39.32 | +0.769% | 102,572 | +16.328% | |
| 2026-04-21 | 39.67 | 39.88 | 38.85 | 39.02 | -1.960% | 126,372 | +17.222% | |
| 2026-04-20 | 39.39 | 39.93 | 39.38 | 39.80 | +0.913% | 66,122 | +14.925% | |
| 2026-04-17 | 39.13 | 40.41 | 38.70 | 39.44 | +2.495% | 134,373 | +15.974% | |
| 2026-04-16 | 39.00 | 39.02 | 38.35 | 38.48 | -1.762% | 202,201 | +18.867% | |
| 2026-04-15 | 39.31 | 39.57 | 38.30 | 39.17 | -0.457% | 153,883 | +16.773% | |
| 2026-04-14 | 38.25 | 39.46 | 38.00 | 39.35 | +2.688% | 209,300 | +16.239% | |
| 2026-04-13 | 38.25 | 38.42 | 37.80 | 38.32 | -0.156% | 63,027 | +19.363% | |
| 2026-04-10 | 38.79 | 38.84 | 37.77 | 38.38 | -1.057% | 74,575 | +19.177% | |
| 2026-04-09 | 37.62 | 38.90 | 37.62 | 38.79 | +2.646% | 119,752 | +17.917% | |
| 2026-04-08 | 37.62 | 38.29 | 37.48 | 37.79 | +2.025% | 122,720 | +21.037% | |
| 2026-04-07 | 36.63 | 37.08 | 36.50 | 37.04 | +0.844% | 97,941 | +23.488% | |
| 2026-04-06 | 36.03 | 36.84 | 36.00 | 36.73 | +1.436% | 100,128 | +24.530% | |
| 2026-04-02 | 35.63 | 36.28 | 35.23 | 36.21 | +1.287% | 104,145 | +26.319% | |
| 2026-04-01 | 35.21 | 36.03 | 35.21 | 35.75 | +1.534% | 174,169 | +27.944% | |
| 2026-03-31 | 35.39 | 35.64 | 34.75 | 35.21 | +0.802% | 121,307 | +29.906% | |
| 2026-03-30 | 35.06 | 35.28 | 34.40 | 34.93 | +0.634% | 128,937 | +30.948% | |
| 2026-03-27 | 34.65 | 34.77 | 34.40 | 34.71 | -0.345% | 118,605 | +31.778% | |
| 2026-03-26 | 34.34 | 34.99 | 34.16 | 34.83 | +0.723% | 57,740 | +31.324% | |
| 2026-03-25 | 35.36 | 35.87 | 34.45 | 34.58 | -1.144% | 84,008 | +32.273% | |
| 2026-03-24 | 34.11 | 35.42 | 33.71 | 34.98 | +1.274% | 135,659 | +30.760% | |
| 2026-03-23 | 34.13 | 34.79 | 33.78 | 34.54 | +4.099% | 162,030 | +32.426% | |
| 2026-03-20 | 33.76 | 33.96 | 33.02 | 33.18 | -1.718% | 200,649 | +37.854% | |
| 2026-03-19 | 32.82 | 33.98 | 32.36 | 33.76 | +2.210% | 92,976 | +35.486% | |
| 2026-03-18 | 33.15 | 33.70 | 33.00 | 33.03 | -1.696% | 117,280 | +38.480% | |
| 2026-03-17 | 34.10 | 34.57 | 33.40 | 33.60 | -1.235% | 85,277 | +36.131% | |
| 2026-03-16 | 33.70 | 34.32 | 33.47 | 34.02 | +1.948% | 109,193 | +34.450% | |
| 2026-03-13 | 34.36 | 34.45 | 33.23 | 33.37 | -1.795% | 105,911 | +37.069% | |
| 2026-03-12 | 32.95 | 34.10 | 32.77 | 33.98 | +0.891% | 105,917 | +34.609% | |
| 2026-03-11 | 34.04 | 34.42 | 33.26 | 33.68 | -1.578% | 146,535 | +35.808% | |
| 2026-03-10 | 33.60 | 35.03 | 33.36 | 34.22 | +1.004% | 176,544 | +33.665% | |
| 2026-03-09 | 33.39 | 34.16 | 32.75 | 33.88 | -0.206% | 193,274 | +35.006% | |
| 2026-03-06 | 33.06 | 33.95 | 32.59 | 33.95 | -0.147% | 196,249 | +34.728% | |
| 2026-03-05 | 34.15 | 34.38 | 33.71 | 34.00 | -1.392% | 138,261 | +34.529% | |
| 2026-03-04 | 34.10 | 34.85 | 33.98 | 34.48 | +1.382% | 108,148 | +32.657% | |
| 2026-03-03 | 32.90 | 34.30 | 32.88 | 34.01 | +0.029% | 113,275 | +34.490% | |
| 2026-03-02 | 33.29 | 34.03 | 32.63 | 34.00 | +1.523% | 176,395 | +34.529% | |
| 2026-02-27 | 34.09 | 34.09 | 33.05 | 33.49 | -2.447% | 201,075 | +36.578% | |
| 2026-02-26 | 34.03 | 34.76 | 33.71 | 34.33 | +0.674% | 94,040 | +33.236% | |
| 2026-02-25 | 33.54 | 34.16 | 33.19 | 34.10 | +2.556% | 84,797 | +34.135% | |
| 2026-02-24 | 32.87 | 33.34 | 32.36 | 33.25 | +0.849% | 142,215 | +37.564% | |
| 2026-02-23 | 34.60 | 35.06 | 32.63 | 32.97 | -4.656% | 147,456 | +38.732% | |
| 2026-02-20 | 34.10 | 34.70 | 33.51 | 34.58 | +1.408% | 238,972 | +32.273% | |
| 2026-02-19 | 33.93 | 34.29 | 33.75 | 34.10 | -0.583% | 124,486 | +34.135% | |
| 2026-02-18 | 34.55 | 35.00 | 34.00 | 34.30 | -0.609% | 123,661 | +33.353% | |
| 2026-02-17 | 34.06 | 34.68 | 33.72 | 34.51 | +1.649% | 123,702 | +32.541% | |
| 2026-02-13 | 33.67 | 34.11 | 33.01 | 33.95 | +0.832% | 74,315 | +34.728% | |
| 2026-02-12 | 34.37 | 34.69 | 33.29 | 33.67 | -1.894% | 124,982 | +35.848% | Div $0.050 |
| 2026-02-11 | 34.79 | 35.38 | 33.95 | 34.32 | -1.038% | 132,037 | +33.275% | |
| 2026-02-10 | 35.34 | 35.34 | 34.55 | 34.68 | -2.310% | 208,144 | +31.892% | |
| 2026-02-09 | 35.06 | 35.68 | 34.62 | 35.50 | +0.766% | 156,566 | +28.845% | |
| 2026-02-06 | 34.71 | 35.33 | 34.71 | 35.23 | +2.086% | 164,562 | +29.833% | |
| 2026-02-05 | 34.61 | 35.03 | 33.84 | 34.51 | -0.289% | 250,085 | +32.541% | |
| 2026-02-04 | 33.74 | 34.75 | 33.28 | 34.61 | +3.623% | 265,912 | +32.158% | |
| 2026-02-03 | 32.90 | 33.94 | 32.54 | 33.40 | +1.181% | 225,443 | +36.946% | |
| 2026-02-02 | 31.91 | 33.86 | 31.64 | 33.01 | +4.067% | 248,420 | +38.564% | |
| 2026-01-30 | 30.45 | 32.13 | 30.04 | 31.72 | +5.242% | 178,070 | +44.199% | |
| 2026-01-29 | 29.41 | 30.14 | 29.23 | 30.14 | +3.113% | 68,388 | +51.758% | |
| 2026-01-28 | 29.76 | 29.79 | 28.87 | 29.23 | -0.646% | 109,102 | +56.483% | |
| 2026-01-27 | 29.34 | 29.70 | 29.27 | 29.42 | -0.034% | 74,212 | +55.472% | |
| 2026-01-26 | 29.41 | 30.00 | 28.95 | 29.43 | -0.406% | 91,481 | +55.420% | |
| 2026-01-23 | 31.09 | 31.09 | 29.47 | 29.55 | -5.106% | 94,087 | +54.788% | |
| 2026-01-22 | 30.73 | 31.62 | 30.73 | 31.14 | +1.367% | 104,254 | +46.885% | |
| 2026-01-21 | 29.29 | 30.82 | 29.29 | 30.72 | +5.931% | 135,265 | +48.893% | |
| 2026-01-20 | 28.91 | 29.29 | 28.69 | 29.00 | -1.394% | 172,285 | +57.724% | |
| 2026-01-16 | 29.15 | 29.63 | 28.88 | 29.41 | +0.754% | 155,958 | +55.525% | |
| 2026-01-15 | 28.55 | 29.34 | 28.38 | 29.19 | +2.170% | 71,593 | +56.697% | |
| 2026-01-14 | 28.19 | 28.59 | 28.16 | 28.57 | +1.312% | 72,977 | +60.098% | |
| 2026-01-13 | 28.68 | 28.68 | 27.91 | 28.20 | -0.424% | 52,252 | +62.199% | |
| 2026-01-12 | 28.36 | 28.77 | 28.12 | 28.32 | -0.840% | 82,810 | +61.511% | |
| 2026-01-09 | 28.94 | 29.33 | 28.31 | 28.56 | -0.730% | 90,297 | +60.154% | |
| 2026-01-08 | 28.04 | 28.98 | 28.04 | 28.77 | +1.841% | 62,498 | +58.985% | |
| 2026-01-07 | 28.35 | 28.62 | 27.76 | 28.25 | -0.423% | 67,054 | +61.912% | |
| 2026-01-06 | 28.40 | 28.48 | 28.05 | 28.37 | -0.281% | 127,642 | +61.227% | |
| 2026-01-05 | 27.75 | 28.84 | 27.07 | 28.45 | +2.375% | 128,824 | +60.773% | |
| 2026-01-02 | 27.89 | 28.02 | 27.37 | 27.79 | -0.215% | 128,479 | +64.592% | |
| 2025-12-31 | 28.31 | 28.31 | 27.80 | 27.85 | -1.416% | 50,644 | +64.237% | |
| 2025-12-30 | 28.32 | 28.37 | 28.00 | 28.25 | -0.423% | 101,940 | +61.912% | |
| 2025-12-29 | 28.19 | 28.57 | 28.11 | 28.37 | +0.603% | 77,121 | +61.227% | |
| 2025-12-26 | 28.51 | 28.64 | 28.17 | 28.20 | -1.226% | 60,800 | +62.199% | |
| 2025-12-24 | 28.88 | 28.88 | 28.27 | 28.55 | +0.457% | 67,846 | +60.210% | |
| 2025-12-23 | 28.78 | 29.03 | 28.42 | 28.42 | -1.797% | 109,557 | +60.943% | |
| 2025-12-22 | 29.59 | 29.96 | 28.93 | 28.94 | -2.329% | 95,412 | +58.051% | |
| 2025-12-19 | 30.01 | 30.39 | 29.43 | 29.63 | -1.299% | 209,270 | +54.371% | |
| 2025-12-18 | 30.00 | 30.31 | 29.63 | 30.02 | +0.671% | 116,891 | +52.365% | |
| 2025-12-17 | 29.59 | 30.02 | 29.45 | 29.82 | +0.743% | 114,499 | +53.387% | |
| 2025-12-16 | 29.61 | 29.96 | 29.41 | 29.60 | -0.034% | 86,226 | +54.527% | |
| 2025-12-15 | 29.95 | 29.95 | 29.48 | 29.61 | -0.169% | 88,126 | +54.475% | |
| 2025-12-12 | 29.52 | 29.71 | 29.27 | 29.66 | +1.091% | 164,297 | +54.214% | |
| 2025-12-11 | 29.09 | 29.62 | 28.96 | 29.34 | +0.825% | 146,948 | +55.896% | |
| 2025-12-10 | 28.10 | 29.44 | 28.10 | 29.10 | +3.966% | 184,850 | +57.182% | |
| 2025-12-09 | 27.97 | 28.48 | 27.88 | 27.99 | +0.323% | 75,463 | +63.416% | |
| 2025-12-08 | 27.96 | 28.18 | 27.80 | 27.90 | -0.215% | 79,490 | +63.943% | |
| 2025-12-05 | 28.12 | 28.30 | 27.80 | 27.96 | -0.569% | 67,321 | +63.591% | |
| 2025-12-04 | 28.03 | 28.34 | 27.91 | 28.12 | -0.107% | 81,795 | +62.660% | |
| 2025-12-03 | 27.57 | 28.23 | 27.19 | 28.15 | +2.625% | 70,209 | +62.487% | |
| 2025-12-02 | 27.18 | 27.66 | 27.07 | 27.43 | +1.031% | 101,407 | +66.752% | |
| 2025-12-01 | 26.65 | 27.38 | 26.36 | 27.15 | +0.556% | 128,629 | +68.471% | |
| 2025-11-28 | 27.00 | 27.21 | 26.75 | 27.00 | +0.186% | 65,161 | +69.407% | |
| 2025-11-26 | 26.97 | 27.09 | 26.73 | 26.95 | -0.737% | 115,644 | +69.722% | |
| 2025-11-25 | 26.11 | 27.37 | 26.11 | 27.15 | +4.023% | 260,917 | +68.471% | |
| 2025-11-24 | 25.85 | 26.18 | 25.26 | 26.10 | +0.967% | 207,343 | +75.249% | |
| 2025-11-21 | 25.19 | 26.15 | 25.19 | 25.85 | +3.111% | 695,261 | +76.944% | |
| 2025-11-20 | 25.66 | 25.99 | 24.97 | 25.07 | -0.909% | 122,243 | +82.449% | |
| 2025-11-19 | 25.31 | 25.54 | 25.05 | 25.30 | -0.276% | 88,190 | +80.791% | |
| 2025-11-18 | 24.85 | 25.47 | 24.78 | 25.37 | +2.010% | 85,455 | +80.292% | |
| 2025-11-17 | 26.08 | 26.79 | 24.75 | 24.87 | -4.346% | 355,955 | +83.916% | |
| 2025-11-14 | 25.31 | 26.25 | 24.88 | 26.00 | +2.362% | 474,476 | +75.923% | |
| 2025-11-13 | 25.86 | 26.00 | 24.94 | 25.40 | -2.270% | 439,762 | +80.079% | |
| 2025-11-12 | 26.20 | 26.61 | 25.86 | 25.99 | -0.802% | 81,459 | +75.991% | |
| 2025-11-11 | 25.99 | 26.45 | 25.71 | 26.20 | +0.847% | 66,878 | +74.580% | |
| 2025-11-10 | 25.85 | 26.09 | 25.50 | 25.98 | +1.129% | 94,437 | +76.059% | |
| 2025-11-07 | 25.45 | 25.77 | 25.18 | 25.69 | +0.864% | 105,526 | +78.046% | |
| 2025-11-06 | 25.32 | 25.58 | 25.03 | 25.47 | -0.740% | 86,895 | +79.584% | Div $0.050 |
| 2025-11-05 | 24.80 | 25.87 | 24.80 | 25.66 | +3.635% | 127,197 | +78.254% | |
| 2025-11-04 | 24.88 | 25.24 | 24.71 | 24.76 | -1.355% | 92,572 | +84.733% | |
| 2025-11-03 | 25.24 | 25.24 | 24.73 | 25.10 | -0.791% | 80,673 | +82.231% | |
| 2025-10-31 | 25.25 | 25.49 | 25.08 | 25.30 | -0.784% | 76,384 | +80.791% | |
| 2025-10-30 | 25.57 | 26.05 | 25.45 | 25.50 | -0.778% | 78,596 | +79.373% | |
| 2025-10-29 | 26.36 | 26.71 | 25.56 | 25.70 | -3.165% | 126,116 | +77.977% | |
| 2025-10-28 | 26.99 | 27.24 | 26.45 | 26.54 | -1.776% | 99,374 | +72.344% | |
| 2025-10-27 | 27.33 | 27.47 | 26.95 | 27.02 | -1.243% | 88,348 | +69.282% | |
| 2025-10-24 | 26.46 | 27.42 | 26.32 | 27.36 | +4.229% | 119,242 | +67.178% | |
| 2025-10-23 | 27.79 | 27.79 | 25.62 | 26.25 | -6.250% | 194,926 | +74.248% | |
| 2025-10-22 | 27.76 | 28.22 | 27.71 | 28.00 | +0.503% | 148,076 | +63.357% | |
| 2025-10-21 | 27.26 | 27.91 | 27.11 | 27.86 | +2.164% | 103,827 | +64.178% | |
| 2025-10-20 | 26.51 | 27.29 | 26.38 | 27.27 | +3.570% | 126,903 | +67.730% | |
| 2025-10-17 | 26.44 | 26.70 | 26.16 | 26.33 | +0.420% | 112,979 | +73.718% | |
| 2025-10-16 | 28.67 | 28.67 | 26.15 | 26.22 | -8.800% | 237,996 | +74.447% | |
| 2025-10-15 | 28.66 | 28.77 | 27.95 | 28.75 | +0.595% | 146,877 | +59.096% | |
| 2025-10-14 | 26.89 | 28.69 | 26.89 | 28.58 | +5.656% | 141,393 | +60.042% | |
| 2025-10-13 | 27.49 | 27.52 | 26.81 | 27.05 | -0.258% | 566,532 | +69.094% | |
| 2025-10-10 | 27.45 | 27.85 | 27.04 | 27.12 | -1.202% | 124,462 | +68.658% | |
| 2025-10-09 | 27.62 | 27.62 | 27.27 | 27.45 | -0.759% | 53,667 | +66.630% | |
| 2025-10-08 | 27.99 | 28.07 | 27.55 | 27.66 | -0.682% | 100,171 | +65.365% | |
| 2025-10-07 | 28.12 | 28.47 | 27.68 | 27.85 | -1.241% | 118,314 | +64.237% | |
| 2025-10-06 | 27.98 | 28.22 | 27.58 | 28.20 | +1.952% | 110,267 | +62.199% | |
| 2025-10-03 | 27.08 | 27.82 | 27.08 | 27.66 | +2.520% | 83,910 | +65.365% | |
| 2025-10-02 | 27.15 | 27.15 | 26.79 | 26.98 | -0.736% | 76,927 | +69.533% | |
| 2025-10-01 | 27.32 | 27.44 | 27.04 | 27.18 | -1.522% | 74,165 | +68.286% | |
| 2025-09-30 | 27.80 | 27.90 | 27.31 | 27.60 | -1.146% | 79,440 | +65.725% | |
| 2025-09-29 | 28.22 | 28.22 | 27.73 | 27.92 | -0.782% | 100,384 | +63.825% | |
| 2025-09-26 | 28.32 | 28.74 | 28.08 | 28.14 | -0.495% | 61,469 | +62.544% | |
| 2025-09-25 | 28.32 | 28.53 | 28.06 | 28.28 | -0.493% | 57,606 | +61.740% | |
| 2025-09-24 | 28.70 | 28.85 | 28.15 | 28.42 | -0.386% | 58,959 | +60.943% | |
| 2025-09-23 | 29.22 | 29.58 | 28.52 | 28.53 | -1.858% | 67,534 | +60.322% | |
| 2025-09-22 | 29.03 | 29.70 | 28.86 | 29.07 | +0.034% | 135,193 | +57.344% | |
| 2025-09-19 | 29.88 | 29.88 | 29.04 | 29.06 | -2.939% | 230,873 | +57.398% | |
| 2025-09-18 | 29.56 | 30.05 | 29.08 | 29.94 | +2.254% | 101,459 | +52.772% | |
| 2025-09-17 | 29.18 | 30.00 | 29.09 | 29.28 | +0.896% | 103,956 | +56.216% | |
| 2025-09-16 | 29.09 | 29.27 | 28.74 | 29.02 | -0.616% | 98,630 | +57.615% | |
| 2025-09-15 | 29.32 | 29.52 | 29.14 | 29.20 | -0.307% | 105,904 | +56.644% | |
| 2025-09-12 | 29.38 | 29.39 | 28.97 | 29.29 | -0.577% | 72,189 | +56.163% | |
| 2025-09-11 | 28.89 | 29.52 | 28.77 | 29.46 | +2.114% | 102,806 | +55.261% | |
| 2025-09-10 | 29.02 | 29.11 | 28.80 | 28.85 | -0.277% | 100,142 | +58.544% | |
| 2025-09-09 | 29.09 | 29.17 | 28.61 | 28.93 | -0.413% | 148,035 | +58.106% | |
| 2025-09-08 | 28.90 | 29.11 | 28.53 | 29.05 | +0.519% | 117,766 | +57.453% | |
| 2025-09-05 | 29.19 | 29.50 | 28.58 | 28.90 | -0.516% | 110,808 | +58.270% | |
| 2025-09-04 | 28.79 | 29.08 | 28.55 | 29.05 | +1.008% | 262,798 | +57.453% | |
| 2025-09-03 | 28.83 | 29.09 | 28.29 | 28.76 | -0.691% | 136,028 | +59.040% | |
| 2025-09-02 | 28.64 | 29.08 | 28.57 | 28.96 | -0.172% | 91,574 | +57.942% | |
| 2025-08-29 | 29.02 | 29.13 | 28.87 | 29.01 | +0.381% | 79,128 | +57.670% | |
| 2025-08-28 | 29.06 | 29.06 | 28.66 | 28.90 | +0.382% | 64,984 | +58.270% | |
| 2025-08-27 | 28.55 | 29.09 | 28.55 | 28.79 | +0.104% | 87,258 | +58.875% | |
| 2025-08-26 | 28.32 | 28.97 | 28.00 | 28.76 | +2.714% | 122,014 | +59.040% | |
| 2025-08-25 | 28.42 | 28.60 | 28.00 | 28.00 | -1.616% | 89,239 | +63.357% | |
| 2025-08-22 | 27.26 | 28.74 | 27.26 | 28.46 | +5.213% | 120,328 | +60.717% | |
| 2025-08-21 | 27.05 | 27.36 | 26.93 | 27.05 | -0.807% | 92,695 | +69.094% | |
| 2025-08-20 | 26.86 | 27.35 | 26.78 | 27.27 | +1.906% | 90,898 | +67.730% | |
| 2025-08-19 | 26.84 | 27.16 | 26.68 | 26.76 | -0.186% | 72,506 | +70.927% | |
| 2025-08-18 | 26.47 | 26.86 | 26.32 | 26.81 | +1.017% | 66,116 | +70.608% | |
| 2025-08-15 | 26.97 | 27.09 | 26.38 | 26.54 | -0.933% | 242,040 | +72.344% | |
| 2025-08-14 | 26.89 | 27.18 | 26.19 | 26.79 | -1.471% | 60,485 | +70.735% | |
| 2025-08-13 | 26.88 | 27.23 | 26.47 | 27.19 | +1.950% | 88,988 | +68.224% | |
| 2025-08-12 | 25.41 | 26.72 | 25.41 | 26.67 | +5.290% | 106,240 | +71.504% | |
| 2025-08-11 | 25.04 | 25.41 | 24.91 | 25.33 | +1.523% | 84,373 | +80.576% | |
| 2025-08-08 | 25.00 | 25.20 | 24.66 | 24.95 | +0.161% | 70,132 | +83.327% | |
| 2025-08-07 | 25.30 | 25.72 | 24.68 | 24.91 | +0.080% | 132,464 | +83.621% | Div $0.050 |
| 2025-08-06 | 24.97 | 25.10 | 24.75 | 24.89 | -0.480% | 93,850 | +83.769% | |
| 2025-08-05 | 24.98 | 25.05 | 24.41 | 25.01 | +0.240% | 107,678 | +82.887% | |
| 2025-08-04 | 24.75 | 25.07 | 24.60 | 24.95 | +0.808% | 82,936 | +83.327% | |
| 2025-08-01 | 25.18 | 25.80 | 24.54 | 24.75 | -2.865% | 108,522 | +84.808% | |
| 2025-07-31 | 25.46 | 25.66 | 25.34 | 25.48 | -1.010% | 96,737 | +79.513% | |
| 2025-07-30 | 26.32 | 26.44 | 25.55 | 25.74 | -1.681% | 105,197 | +77.700% | |
| 2025-07-29 | 26.69 | 26.69 | 26.15 | 26.18 | -0.946% | 113,313 | +74.714% | |
| 2025-07-28 | 26.59 | 26.66 | 26.31 | 26.43 | +0.114% | 119,367 | +73.061% | |
| 2025-07-25 | 26.00 | 26.58 | 25.89 | 26.40 | +2.009% | 124,022 | +73.258% | |
| 2025-07-24 | 26.41 | 26.98 | 25.86 | 25.88 | -1.746% | 198,979 | +76.739% | |
| 2025-07-23 | 27.21 | 27.39 | 25.50 | 26.34 | -3.410% | 276,563 | +73.652% | |
| 2025-07-22 | 29.28 | 29.80 | 27.17 | 27.27 | -8.704% | 311,399 | +67.730% | |
| 2025-07-21 | 29.84 | 30.23 | 29.84 | 29.87 | +0.269% | 93,961 | +53.130% | |
| 2025-07-18 | 30.20 | 30.27 | 29.53 | 29.79 | -0.567% | 76,522 | +53.541% | |
| 2025-07-17 | 29.54 | 30.14 | 29.00 | 29.96 | +1.216% | 77,950 | +52.670% | |
| 2025-07-16 | 29.40 | 30.10 | 28.94 | 29.60 | +1.335% | 101,401 | +54.527% | |
| 2025-07-15 | 30.18 | 30.18 | 29.17 | 29.21 | -3.438% | 79,271 | +56.590% | |
| 2025-07-14 | 29.68 | 30.30 | 29.68 | 30.25 | +1.544% | 57,313 | +51.207% | |
| 2025-07-11 | 30.05 | 30.21 | 29.73 | 29.79 | -2.071% | 82,105 | +53.541% | |
| 2025-07-10 | 30.18 | 30.77 | 30.18 | 30.42 | +0.529% | 71,130 | +50.362% | |
| 2025-07-09 | 30.41 | 30.59 | 30.07 | 30.26 | +0.099% | 59,226 | +51.157% | |
| 2025-07-08 | 30.06 | 30.64 | 30.06 | 30.23 | +0.901% | 85,462 | +51.307% | |
| 2025-07-07 | 30.07 | 30.64 | 29.72 | 29.96 | -1.382% | 110,338 | +52.670% | |
| 2025-07-03 | 29.85 | 30.41 | 29.85 | 30.38 | +2.358% | 37,357 | +50.560% | |
| 2025-07-02 | 29.18 | 29.69 | 29.03 | 29.68 | +2.380% | 70,697 | +54.111% | |
| 2025-07-01 | 27.98 | 29.56 | 27.98 | 28.99 | +2.619% | 92,433 | +57.779% | |
| 2025-06-30 | 28.43 | 28.56 | 28.15 | 28.25 | 0.000% | 85,000 | +61.912% | |
| 2025-06-27 | 28.10 | 28.30 | 26.94 | 28.25 | +1.037% | 270,867 | +61.912% | |
| 2025-06-26 | 27.25 | 27.97 | 27.17 | 27.96 | +2.530% | 72,618 | +63.591% | |
| 2025-06-25 | 27.49 | 27.63 | 27.23 | 27.27 | -1.481% | 72,069 | +67.730% | |
| 2025-06-24 | 27.50 | 28.22 | 27.38 | 27.68 | +1.059% | 91,775 | +65.246% | |
| 2025-06-23 | 26.30 | 27.39 | 26.30 | 27.39 | +3.047% | 66,126 | +66.995% | |
| 2025-06-20 | 26.94 | 27.11 | 26.41 | 26.58 | -0.300% | 101,872 | +72.084% | |
| 2025-06-18 | 26.48 | 26.96 | 26.48 | 26.66 | +0.528% | 46,178 | +71.568% | |
| 2025-06-17 | 26.70 | 26.93 | 26.45 | 26.52 | -1.741% | 39,048 | +72.474% | |
| 2025-06-16 | 27.08 | 27.34 | 26.80 | 26.99 | -0.037% | 57,977 | +69.470% | |
| 2025-06-13 | 27.67 | 28.07 | 26.93 | 27.00 | -4.255% | 52,602 | +69.407% | |
| 2025-06-12 | 27.88 | 28.30 | 27.18 | 28.20 | +0.213% | 85,477 | +62.199% | |
| 2025-06-11 | 28.52 | 28.52 | 28.04 | 28.14 | -0.565% | 62,032 | +62.544% | |
| 2025-06-10 | 28.02 | 28.50 | 28.02 | 28.30 | +1.035% | 55,805 | +61.625% | |
| 2025-06-09 | 28.07 | 28.31 | 27.76 | 28.01 | +0.502% | 49,203 | +63.299% | |
| 2025-06-06 | 27.68 | 27.87 | 27.37 | 27.87 | +2.051% | 75,963 | +64.119% | |
| 2025-06-05 | 27.46 | 27.75 | 27.08 | 27.31 | -0.401% | 63,994 | +67.484% | |
| 2025-06-04 | 27.80 | 27.88 | 27.24 | 27.42 | -1.579% | 58,446 | +66.813% | |
| 2025-06-03 | 27.22 | 28.03 | 27.22 | 27.86 | +2.089% | 55,979 | +64.178% | |
| 2025-06-02 | 27.37 | 28.14 | 27.01 | 27.29 | -0.474% | 70,270 | +67.607% | |
| 2025-05-30 | 27.55 | 27.79 | 27.26 | 27.42 | -0.904% | 81,063 | +66.813% | |
| 2025-05-29 | 27.52 | 27.76 | 27.00 | 27.67 | +0.691% | 48,386 | +65.305% | |
| 2025-05-28 | 27.81 | 27.81 | 27.41 | 27.48 | 0.000% | 68,271 | +66.448% |