PKBK
Parke Bancorp Inc.
stockNASDAQ
Market OpenNov 13, 2026 12:22:55 PM EST
32.44USD-0.977%(-0.32)16,575
PKBK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 32.46 | 32.71 | 32.22 | 32.44 | -0.977% | 16,575 | 0.000% | |
| 2026-11-12 | 32.63 | 32.76 | 32.27 | 32.76 | +0.522% | 22,396 | -0.977% | |
| 2026-11-11 | 32.85 | 32.85 | 32.41 | 32.59 | -0.761% | 11,391 | -0.460% | |
| 2026-11-10 | 33.19 | 33.19 | 32.60 | 32.84 | -0.364% | 20,602 | -1.218% | |
| 2026-11-09 | 33.06 | 33.26 | 32.54 | 32.96 | +1.042% | 30,356 | -1.578% | |
| 2026-11-06 | 32.41 | 33.43 | 32.30 | 32.62 | +0.431% | 33,929 | -0.552% | |
| 2026-11-05 | 33.71 | 34.30 | 32.02 | 32.48 | -2.871% | 50,814 | -0.123% | |
| 2026-11-04 | 33.48 | 34.05 | 33.28 | 33.44 | +1.610% | 39,463 | -2.990% | |
| 2026-11-03 | 33.47 | 34.41 | 32.90 | 32.91 | -1.378% | 37,802 | -1.428% | |
| 2026-11-02 | 32.78 | 33.62 | 32.76 | 33.37 | +2.425% | 44,048 | -2.787% | |
| 2026-10-30 | 32.69 | 33.16 | 32.34 | 32.58 | -1.123% | 47,532 | -0.430% | |
| 2026-10-29 | 33.11 | 33.29 | 32.61 | 32.95 | +0.366% | 34,305 | -1.548% | |
| 2026-10-28 | 33.05 | 33.21 | 32.44 | 32.83 | -0.364% | 52,275 | -1.188% | |
| 2026-10-27 | 33.31 | 33.49 | 32.76 | 32.95 | -0.303% | 41,381 | -1.548% | |
| 2026-10-26 | 33.03 | 33.49 | 32.94 | 33.05 | -0.512% | 26,140 | -1.846% | |
| 2026-10-23 | 32.97 | 33.26 | 32.57 | 33.22 | -0.060% | 37,020 | -2.348% | |
| 2026-10-22 | 32.37 | 33.29 | 32.37 | 33.24 | +2.245% | 33,009 | -2.407% | |
| 2026-10-21 | 32.88 | 32.94 | 31.90 | 32.51 | -0.945% | 45,615 | -0.215% | |
| 2026-10-20 | 32.48 | 33.32 | 32.31 | 32.82 | +1.453% | 56,493 | -1.158% | |
| 2026-10-19 | 32.22 | 32.73 | 32.17 | 32.35 | +0.031% | 37,813 | +0.278% | |
| 2026-10-16 | 32.51 | 33.50 | 32.20 | 32.34 | -0.858% | 80,413 | +0.309% | |
| 2026-10-15 | 32.54 | 33.02 | 32.42 | 32.62 | +0.710% | 32,630 | -0.552% | |
| 2026-10-14 | 31.99 | 32.72 | 31.98 | 32.39 | +0.062% | 42,366 | +0.154% | |
| 2026-10-13 | 32.55 | 32.72 | 31.99 | 32.37 | -0.369% | 35,990 | +0.216% | |
| 2026-10-12 | 32.28 | 32.73 | 32.28 | 32.49 | +0.932% | 28,722 | -0.154% | |
| 2026-10-09 | 32.54 | 32.54 | 31.36 | 32.19 | -1.409% | 28,098 | +0.777% | |
| 2026-10-08 | 32.29 | 32.77 | 32.27 | 32.65 | +1.021% | 23,497 | -0.643% | |
| 2026-10-07 | 32.50 | 32.57 | 32.01 | 32.32 | -1.403% | 35,018 | +0.371% | |
| 2026-10-06 | 32.85 | 33.49 | 32.56 | 32.78 | +0.061% | 21,935 | -1.037% | |
| 2026-10-05 | 32.96 | 32.96 | 31.83 | 32.76 | -0.335% | 40,266 | -0.977% | |
| 2026-10-02 | 32.69 | 33.19 | 32.21 | 32.87 | +0.581% | 37,797 | -1.308% | Div $0.200 |
| 2026-10-01 | 32.70 | 32.70 | 31.86 | 32.68 | -0.061% | 39,741 | -0.734% | |
| 2026-09-30 | 33.37 | 33.37 | 32.38 | 32.70 | -2.008% | 60,196 | -0.795% | |
| 2026-09-29 | 33.76 | 34.15 | 32.97 | 33.37 | -0.832% | 36,939 | -2.787% | |
| 2026-09-28 | 33.86 | 33.86 | 33.62 | 33.65 | -0.355% | 43,326 | -3.596% | |
| 2026-09-25 | 33.86 | 34.05 | 33.60 | 33.77 | -0.030% | 30,972 | -3.938% | |
| 2026-09-24 | 33.44 | 33.82 | 33.23 | 33.78 | +1.289% | 26,995 | -3.967% | |
| 2026-09-23 | 33.83 | 33.83 | 33.24 | 33.35 | -1.738% | 34,875 | -2.729% | |
| 2026-09-22 | 34.08 | 34.48 | 33.67 | 33.94 | 0.000% | 29,498 | -4.420% | |
| 2026-09-21 | 33.99 | 34.16 | 33.70 | 33.94 | +0.207% | 33,505 | -4.420% | |
| 2026-09-18 | 34.07 | 34.26 | 33.45 | 33.87 | -1.081% | 106,686 | -4.222% | |
| 2026-09-17 | 34.67 | 34.88 | 33.89 | 34.24 | -0.667% | 32,549 | -5.257% | |
| 2026-09-16 | 34.87 | 34.87 | 33.37 | 34.47 | -0.834% | 42,856 | -5.889% | |
| 2026-09-15 | 34.72 | 34.91 | 34.46 | 34.76 | +0.404% | 38,017 | -6.674% | |
| 2026-09-14 | 34.80 | 35.10 | 34.49 | 34.62 | -0.288% | 42,934 | -6.297% | |
| 2026-09-11 | 34.70 | 35.60 | 34.09 | 34.72 | +0.376% | 39,915 | -6.567% | |
| 2026-09-10 | 33.99 | 34.70 | 33.88 | 34.59 | +1.945% | 40,988 | -6.216% | |
| 2026-09-09 | 33.89 | 34.35 | 33.59 | 33.93 | -0.876% | 46,647 | -4.391% | |
| 2026-09-08 | 34.44 | 34.68 | 33.91 | 34.23 | -1.012% | 39,064 | -5.229% | |
| 2026-09-04 | 33.85 | 34.61 | 33.85 | 34.58 | +1.586% | 24,816 | -6.189% | |
| 2026-09-03 | 34.23 | 34.59 | 34.04 | 34.04 | +0.118% | 24,819 | -4.700% | |
| 2026-09-02 | 33.60 | 34.32 | 33.13 | 34.00 | +1.675% | 47,366 | -4.588% | |
| 2026-09-01 | 33.71 | 33.77 | 33.24 | 33.44 | -0.919% | 17,717 | -2.990% | |
| 2026-08-31 | 33.98 | 34.30 | 33.58 | 33.75 | -0.706% | 51,016 | -3.881% | |
| 2026-08-28 | 33.58 | 34.24 | 33.58 | 33.99 | +1.131% | 32,240 | -4.560% | |
| 2026-08-27 | 33.49 | 33.77 | 33.12 | 33.61 | -0.326% | 59,062 | -3.481% | |
| 2026-08-26 | 33.86 | 34.23 | 33.60 | 33.72 | -0.824% | 36,122 | -3.796% | |
| 2026-08-25 | 34.04 | 34.11 | 33.75 | 34.00 | +0.088% | 23,873 | -4.588% | |
| 2026-08-24 | 34.18 | 34.44 | 33.90 | 33.97 | -0.527% | 44,866 | -4.504% | |
| 2026-08-21 | 34.30 | 34.56 | 33.81 | 34.15 | 0.000% | 247,723 | -5.007% | |
| 2026-08-20 | 33.59 | 34.30 | 33.51 | 34.15 | +0.827% | 74,873 | -5.007% | |
| 2026-08-19 | 35.18 | 35.20 | 33.84 | 33.87 | -3.422% | 69,390 | -4.222% | |
| 2026-08-18 | 34.94 | 35.30 | 34.92 | 35.07 | +0.487% | 49,322 | -7.499% | |
| 2026-08-17 | 35.15 | 35.27 | 34.82 | 34.90 | -0.655% | 42,421 | -7.049% | |
| 2026-08-14 | 34.99 | 35.70 | 34.69 | 35.13 | 0.000% | 58,190 | -7.657% | |
| 2026-08-13 | 34.80 | 35.65 | 34.62 | 35.13 | +0.948% | 48,060 | -7.657% | |
| 2026-08-12 | 34.50 | 34.89 | 34.38 | 34.80 | +0.840% | 28,305 | -6.782% | |
| 2026-08-11 | 34.41 | 34.61 | 34.17 | 34.51 | +0.730% | 31,084 | -5.998% | |
| 2026-08-10 | 34.15 | 34.40 | 33.95 | 34.26 | -0.407% | 33,598 | -5.312% | |
| 2026-08-07 | 34.45 | 34.48 | 33.80 | 34.40 | +0.321% | 42,251 | -5.698% | |
| 2026-08-06 | 34.50 | 34.50 | 33.89 | 34.29 | +0.263% | 31,223 | -5.395% | |
| 2026-08-05 | 34.30 | 34.44 | 33.77 | 34.20 | -0.058% | 56,850 | -5.146% | |
| 2026-08-04 | 34.20 | 34.51 | 33.72 | 34.22 | +0.352% | 37,803 | -5.202% | |
| 2026-08-03 | 34.33 | 34.78 | 33.91 | 34.10 | -0.146% | 34,322 | -4.868% | |
| 2026-07-31 | 33.96 | 34.17 | 33.50 | 34.15 | +1.125% | 37,872 | -5.007% | |
| 2026-07-30 | 34.09 | 34.20 | 33.67 | 33.77 | -0.266% | 42,813 | -3.938% | |
| 2026-07-29 | 34.00 | 34.19 | 33.80 | 33.86 | -0.791% | 35,160 | -4.194% | |
| 2026-07-28 | 33.67 | 34.50 | 33.59 | 34.13 | +2.063% | 41,128 | -4.952% | |
| 2026-07-27 | 33.46 | 33.87 | 33.01 | 33.44 | +0.632% | 39,770 | -2.990% | |
| 2026-07-24 | 32.99 | 33.47 | 32.61 | 33.23 | +2.120% | 46,134 | -2.377% | |
| 2026-07-23 | 32.33 | 33.08 | 31.69 | 32.54 | +0.401% | 75,328 | -0.307% | |
| 2026-07-22 | 32.57 | 33.40 | 31.86 | 32.41 | -1.008% | 86,594 | +0.093% | |
| 2026-07-21 | 32.61 | 33.11 | 32.21 | 32.74 | +0.460% | 79,495 | -0.916% | |
| 2026-07-20 | 32.90 | 33.28 | 32.27 | 32.59 | -1.481% | 55,781 | -0.460% | |
| 2026-07-17 | 34.23 | 34.40 | 33.08 | 33.08 | -3.949% | 45,528 | -1.935% | |
| 2026-07-16 | 33.22 | 34.47 | 33.19 | 34.44 | +3.548% | 62,365 | -5.807% | |
| 2026-07-15 | 32.81 | 33.49 | 32.72 | 33.26 | +1.681% | 44,427 | -2.465% | |
| 2026-07-14 | 33.14 | 33.49 | 32.68 | 32.71 | -0.758% | 73,708 | -0.825% | |
| 2026-07-13 | 32.68 | 33.48 | 32.04 | 32.96 | +0.641% | 44,329 | -1.578% | |
| 2026-07-10 | 32.63 | 32.97 | 32.31 | 32.75 | +0.676% | 42,573 | -0.947% | |
| 2026-07-09 | 32.21 | 32.91 | 32.11 | 32.53 | +0.900% | 42,605 | -0.277% | |
| 2026-07-08 | 32.35 | 32.88 | 32.10 | 32.24 | -1.887% | 47,244 | +0.620% | |
| 2026-07-07 | 32.88 | 33.35 | 32.69 | 32.86 | -0.725% | 39,661 | -1.278% | |
| 2026-07-06 | 32.86 | 33.17 | 32.58 | 33.10 | +0.516% | 40,335 | -1.994% | |
| 2026-07-02 | 33.73 | 33.84 | 32.82 | 32.93 | -2.747% | 50,650 | -1.488% | Div $0.200 |
| 2026-07-01 | 32.89 | 34.00 | 32.89 | 33.86 | +2.111% | 55,886 | -4.194% | |
| 2026-06-30 | 32.96 | 33.25 | 32.90 | 33.16 | -0.090% | 34,750 | -2.171% | |
| 2026-06-29 | 32.86 | 33.26 | 32.54 | 33.19 | +0.912% | 70,334 | -2.260% | |
| 2026-06-26 | 32.65 | 32.99 | 32.19 | 32.89 | +1.014% | 305,268 | -1.368% | |
| 2026-06-25 | 32.62 | 32.82 | 32.46 | 32.56 | -0.550% | 44,335 | -0.369% | |
| 2026-06-24 | 32.66 | 32.99 | 32.44 | 32.74 | +0.368% | 64,330 | -0.916% | |
| 2026-06-23 | 31.93 | 32.67 | 31.49 | 32.62 | +2.289% | 85,210 | -0.552% | |
| 2026-06-22 | 31.86 | 32.02 | 31.52 | 31.89 | +0.094% | 45,826 | +1.725% | |
| 2026-06-18 | 31.56 | 31.95 | 31.35 | 31.86 | +1.433% | 132,067 | +1.820% | |
| 2026-06-17 | 31.65 | 32.05 | 31.01 | 31.41 | -1.195% | 64,185 | +3.279% | |
| 2026-06-16 | 31.86 | 32.00 | 31.52 | 31.79 | +0.126% | 40,797 | +2.045% | |
| 2026-06-15 | 32.31 | 32.44 | 31.68 | 31.75 | -1.213% | 40,358 | +2.173% | |
| 2026-06-12 | 32.13 | 32.25 | 31.69 | 32.14 | +0.595% | 40,837 | +0.933% | |
| 2026-06-11 | 32.06 | 32.06 | 31.42 | 31.95 | +0.063% | 68,407 | +1.534% | |
| 2026-06-10 | 31.91 | 32.07 | 31.61 | 31.93 | +0.251% | 79,063 | +1.597% | |
| 2026-06-09 | 31.54 | 32.21 | 31.54 | 31.85 | +1.530% | 56,500 | +1.852% | |
| 2026-06-08 | 31.34 | 31.95 | 30.90 | 31.37 | +0.577% | 43,005 | +3.411% | |
| 2026-06-05 | 30.67 | 31.43 | 30.60 | 31.19 | +1.102% | 50,702 | +4.008% | |
| 2026-06-04 | 30.57 | 31.08 | 30.38 | 30.85 | +1.815% | 58,988 | +5.154% | |
| 2026-06-03 | 30.95 | 31.20 | 30.21 | 30.30 | -2.604% | 49,072 | +7.063% | |
| 2026-06-02 | 30.54 | 31.25 | 30.24 | 31.11 | +1.303% | 88,866 | +4.275% | |
| 2026-06-01 | 30.58 | 32.43 | 30.07 | 30.71 | -0.065% | 110,897 | +5.633% | |
| 2026-05-29 | 31.02 | 31.32 | 30.59 | 30.73 | -1.475% | 58,174 | +5.565% | |
| 2026-05-28 | 31.30 | 31.59 | 30.97 | 31.19 | -0.669% | 75,253 | +4.008% | |
| 2026-05-27 | 31.53 | 31.80 | 31.27 | 31.40 | -0.254% | 138,573 | +3.312% | |
| 2026-05-26 | 31.64 | 32.09 | 31.21 | 31.48 | -0.032% | 68,829 | +3.050% | |
| 2026-05-22 | 31.56 | 32.05 | 31.38 | 31.49 | +1.059% | 178,099 | +3.017% | |
| 2026-05-21 | 30.50 | 31.22 | 30.37 | 31.16 | +1.565% | 157,418 | +4.108% | |
| 2026-05-20 | 30.64 | 31.00 | 30.30 | 30.68 | +1.087% | 138,467 | +5.737% | |
| 2026-05-19 | 30.43 | 30.62 | 30.22 | 30.35 | -0.427% | 103,200 | +6.886% | |
| 2026-05-18 | 30.14 | 30.79 | 30.14 | 30.48 | +1.262% | 56,232 | +6.430% | |
| 2026-05-15 | 30.20 | 30.24 | 29.83 | 30.10 | -0.562% | 90,502 | +7.774% | |
| 2026-05-14 | 30.05 | 30.50 | 30.05 | 30.27 | +0.732% | 39,430 | +7.169% | |
| 2026-05-13 | 30.08 | 30.43 | 29.86 | 30.05 | -0.727% | 79,137 | +7.953% | |
| 2026-05-12 | 30.57 | 30.68 | 30.03 | 30.27 | -1.078% | 56,277 | +7.169% | |
| 2026-05-11 | 30.65 | 30.91 | 30.26 | 30.60 | -0.196% | 98,279 | +6.013% | |
| 2026-05-08 | 30.94 | 30.95 | 30.49 | 30.66 | -0.648% | 75,721 | +5.806% | |
| 2026-05-07 | 30.65 | 31.04 | 30.50 | 30.86 | +0.456% | 100,548 | +5.120% | |
| 2026-05-06 | 31.03 | 31.26 | 30.65 | 30.72 | -0.389% | 104,409 | +5.599% | |
| 2026-05-05 | 30.44 | 30.96 | 30.44 | 30.84 | +1.849% | 133,957 | +5.188% | |
| 2026-05-04 | 30.25 | 30.56 | 30.10 | 30.28 | -0.264% | 59,465 | +7.133% | |
| 2026-05-01 | 30.17 | 30.56 | 30.00 | 30.36 | +0.830% | 86,580 | +6.851% | |
| 2026-04-30 | 29.92 | 30.41 | 29.80 | 30.11 | +0.200% | 64,572 | +7.738% | |
| 2026-04-29 | 30.31 | 30.48 | 29.74 | 30.05 | -0.858% | 74,589 | +7.953% | |
| 2026-04-28 | 30.25 | 30.64 | 30.25 | 30.31 | +0.564% | 98,453 | +7.027% | |
| 2026-04-27 | 29.94 | 30.49 | 29.94 | 30.14 | +0.400% | 56,266 | +7.631% | |
| 2026-04-24 | 30.19 | 30.30 | 29.52 | 30.02 | +0.469% | 60,382 | +8.061% | |
| 2026-04-23 | 29.83 | 30.15 | 29.52 | 29.88 | +0.134% | 55,153 | +8.568% | |
| 2026-04-22 | 29.94 | 30.36 | 29.80 | 29.84 | -0.234% | 65,728 | +8.713% | |
| 2026-04-21 | 30.55 | 30.77 | 29.77 | 29.91 | -1.547% | 81,193 | +8.459% | |
| 2026-04-20 | 30.26 | 30.61 | 30.04 | 30.38 | -0.164% | 99,184 | +6.781% | |
| 2026-04-17 | 29.95 | 31.45 | 29.95 | 30.43 | +3.750% | 193,859 | +6.605% | |
| 2026-04-16 | 29.50 | 29.66 | 29.25 | 29.33 | -0.610% | 98,860 | +10.603% | |
| 2026-04-15 | 29.60 | 29.78 | 29.36 | 29.51 | -0.304% | 92,955 | +9.929% | |
| 2026-04-14 | 29.63 | 29.68 | 29.25 | 29.60 | -0.270% | 85,150 | +9.595% | |
| 2026-04-13 | 29.84 | 29.84 | 29.46 | 29.68 | -0.067% | 80,482 | +9.299% | |
| 2026-04-10 | 29.93 | 29.99 | 29.39 | 29.70 | -0.336% | 162,709 | +9.226% | |
| 2026-04-09 | 29.15 | 29.92 | 29.15 | 29.80 | +2.230% | 212,765 | +8.859% | |
| 2026-04-08 | 29.13 | 29.57 | 29.02 | 29.15 | +2.209% | 194,633 | +11.286% | |
| 2026-04-07 | 28.47 | 28.61 | 28.32 | 28.52 | +0.035% | 137,037 | +13.745% | |
| 2026-04-06 | 28.27 | 28.63 | 28.25 | 28.51 | +0.778% | 136,393 | +13.785% | |
| 2026-04-02 | 28.17 | 28.48 | 27.94 | 28.29 | -0.806% | 162,199 | +14.669% | Div $0.180 |
| 2026-04-01 | 28.56 | 28.89 | 28.51 | 28.52 | +0.423% | 93,835 | +13.745% | |
| 2026-03-31 | 28.52 | 29.00 | 28.20 | 28.40 | +0.424% | 69,406 | +14.225% | |
| 2026-03-30 | 28.40 | 28.40 | 28.00 | 28.28 | +0.142% | 69,205 | +14.710% | |
| 2026-03-27 | 28.21 | 28.40 | 28.07 | 28.24 | -0.388% | 54,064 | +14.873% | |
| 2026-03-26 | 28.22 | 28.57 | 28.22 | 28.35 | -0.211% | 63,706 | +14.427% | |
| 2026-03-25 | 28.57 | 29.01 | 28.13 | 28.41 | +0.353% | 54,836 | +14.185% | |
| 2026-03-24 | 27.75 | 28.36 | 27.75 | 28.31 | +1.179% | 72,845 | +14.588% | |
| 2026-03-23 | 28.05 | 28.42 | 27.96 | 27.98 | +2.080% | 112,642 | +15.940% | |
| 2026-03-20 | 27.69 | 28.00 | 27.21 | 27.41 | -0.400% | 127,499 | +18.351% | |
| 2026-03-19 | 26.86 | 27.77 | 26.85 | 27.52 | +1.738% | 66,859 | +17.878% | |
| 2026-03-18 | 27.15 | 27.48 | 26.91 | 27.05 | -0.879% | 62,385 | +19.926% | |
| 2026-03-17 | 27.55 | 28.07 | 27.21 | 27.29 | -0.329% | 76,587 | +18.871% | |
| 2026-03-16 | 27.35 | 27.69 | 27.14 | 27.38 | +0.884% | 88,944 | +18.481% | |
| 2026-03-13 | 27.39 | 27.62 | 27.04 | 27.14 | -0.404% | 46,618 | +19.528% | |
| 2026-03-12 | 26.96 | 27.56 | 26.63 | 27.25 | -0.147% | 63,491 | +19.046% | |
| 2026-03-11 | 27.43 | 27.99 | 27.21 | 27.29 | -1.159% | 46,192 | +18.871% | |
| 2026-03-10 | 27.09 | 28.15 | 27.07 | 27.61 | +1.451% | 90,524 | +17.494% | |
| 2026-03-09 | 27.00 | 27.34 | 26.41 | 27.21 | -0.165% | 69,238 | +19.199% | |
| 2026-03-06 | 27.08 | 28.00 | 26.57 | 27.26 | -0.909% | 79,304 | +19.002% | |
| 2026-03-05 | 27.80 | 28.07 | 27.31 | 27.51 | -1.750% | 76,026 | +17.921% | |
| 2026-03-04 | 28.00 | 28.48 | 27.83 | 28.00 | +0.521% | 66,657 | +15.857% | |
| 2026-03-03 | 27.55 | 28.00 | 27.25 | 27.86 | -0.624% | 98,976 | +16.460% | |
| 2026-03-02 | 27.53 | 28.38 | 27.43 | 28.03 | +0.610% | 135,625 | +15.733% | |
| 2026-02-27 | 28.50 | 28.68 | 27.55 | 27.86 | -3.096% | 95,647 | +16.439% | |
| 2026-02-26 | 28.75 | 29.33 | 28.44 | 28.75 | +0.384% | 85,309 | +12.835% | |
| 2026-02-25 | 28.30 | 28.79 | 28.05 | 28.64 | +1.922% | 168,190 | +13.268% | |
| 2026-02-24 | 27.81 | 28.36 | 27.50 | 28.10 | +1.116% | 84,190 | +15.445% | |
| 2026-02-23 | 28.50 | 28.82 | 27.70 | 27.79 | -2.491% | 80,491 | +16.733% | |
| 2026-02-20 | 28.20 | 28.61 | 28.00 | 28.50 | +1.028% | 69,008 | +13.825% | |
| 2026-02-19 | 28.28 | 28.43 | 28.00 | 28.21 | -0.424% | 68,544 | +14.995% | |
| 2026-02-18 | 28.64 | 29.01 | 28.14 | 28.33 | -0.979% | 95,273 | +14.508% | |
| 2026-02-17 | 28.59 | 29.00 | 28.56 | 28.61 | +0.386% | 103,930 | +13.387% | |
| 2026-02-13 | 28.55 | 28.66 | 28.09 | 28.50 | +0.141% | 116,973 | +13.825% | |
| 2026-02-12 | 28.75 | 28.90 | 28.11 | 28.46 | -0.175% | 75,938 | +13.985% | |
| 2026-02-11 | 28.80 | 29.08 | 28.41 | 28.51 | -0.523% | 81,233 | +13.785% | |
| 2026-02-10 | 28.75 | 29.06 | 28.50 | 28.66 | -0.244% | 126,599 | +13.189% | |
| 2026-02-09 | 28.81 | 29.22 | 28.60 | 28.73 | +0.070% | 74,446 | +12.913% | |
| 2026-02-06 | 28.75 | 29.24 | 28.50 | 28.71 | +0.772% | 123,001 | +12.992% | |
| 2026-02-05 | 28.35 | 29.08 | 28.12 | 28.49 | -0.454% | 76,847 | +13.865% | |
| 2026-02-04 | 28.75 | 29.50 | 28.55 | 28.62 | +0.280% | 101,276 | +13.347% | |
| 2026-02-03 | 28.13 | 28.86 | 28.03 | 28.54 | +0.991% | 120,445 | +13.665% | |
| 2026-02-02 | 27.46 | 28.61 | 27.34 | 28.26 | +3.479% | 80,134 | +14.791% | |
| 2026-01-30 | 27.22 | 27.48 | 26.55 | 27.31 | +0.626% | 127,265 | +18.784% | |
| 2026-01-29 | 27.22 | 27.63 | 26.90 | 27.14 | +0.519% | 125,841 | +19.528% | |
| 2026-01-28 | 27.59 | 27.59 | 27.00 | 27.00 | -1.996% | 149,791 | +20.148% | |
| 2026-01-27 | 27.34 | 27.78 | 27.07 | 27.55 | +0.768% | 149,362 | +17.750% | |
| 2026-01-26 | 27.07 | 27.48 | 26.65 | 27.34 | +1.035% | 124,147 | +18.654% | |
| 2026-01-23 | 26.60 | 28.22 | 26.58 | 27.06 | +2.384% | 79,851 | +19.882% | |
| 2026-01-22 | 26.50 | 26.98 | 26.00 | 26.43 | +0.266% | 57,782 | +22.739% | |
| 2026-01-21 | 25.64 | 26.75 | 25.64 | 26.36 | +3.657% | 86,957 | +23.065% | |
| 2026-01-20 | 25.17 | 25.47 | 25.15 | 25.43 | -0.079% | 62,242 | +27.566% | |
| 2026-01-16 | 25.62 | 25.96 | 25.39 | 25.45 | -0.992% | 74,727 | +27.466% | |
| 2026-01-15 | 25.05 | 25.85 | 24.98 | 25.70 | +3.524% | 59,248 | +26.201% | |
| 2026-01-14 | 24.87 | 24.99 | 24.70 | 24.83 | +0.202% | 66,767 | +30.648% | |
| 2026-01-13 | 24.89 | 25.08 | 24.59 | 24.78 | +0.081% | 49,226 | +30.912% | |
| 2026-01-12 | 24.84 | 25.14 | 24.75 | 24.76 | -0.980% | 31,035 | +31.018% | |
| 2026-01-09 | 25.40 | 25.72 | 24.95 | 25.00 | -1.244% | 49,276 | +29.734% | |
| 2026-01-08 | 24.80 | 25.34 | 24.80 | 25.32 | +2.097% | 117,248 | +28.120% | |
| 2026-01-07 | 24.93 | 25.30 | 24.69 | 24.80 | -0.362% | 202,413 | +30.806% | |
| 2026-01-06 | 24.64 | 25.12 | 24.43 | 24.89 | +0.363% | 122,649 | +30.333% | |
| 2026-01-05 | 24.26 | 25.00 | 24.26 | 24.80 | +2.226% | 52,120 | +30.806% | |
| 2026-01-02 | 25.04 | 25.17 | 24.17 | 24.26 | -3.115% | 27,592 | +33.718% | Div $0.180 |
| 2025-12-31 | 25.03 | 25.16 | 25.00 | 25.04 | -0.159% | 25,874 | +29.553% | |
| 2025-12-30 | 24.84 | 25.60 | 24.84 | 25.08 | +0.320% | 51,354 | +29.346% | |
| 2025-12-29 | 24.81 | 25.06 | 24.69 | 25.00 | +0.766% | 37,417 | +29.760% | |
| 2025-12-26 | 24.71 | 24.95 | 24.65 | 24.81 | +0.242% | 20,526 | +30.754% | |
| 2025-12-24 | 24.86 | 24.95 | 24.55 | 24.75 | -0.202% | 26,551 | +31.071% | |
| 2025-12-23 | 24.65 | 24.95 | 24.62 | 24.80 | +0.202% | 24,506 | +30.806% | |
| 2025-12-22 | 25.16 | 25.50 | 24.73 | 24.75 | -1.316% | 30,373 | +31.071% | |
| 2025-12-19 | 25.50 | 25.70 | 25.00 | 25.08 | -1.801% | 83,421 | +29.346% | |
| 2025-12-18 | 25.50 | 25.57 | 25.35 | 25.54 | +0.591% | 48,587 | +27.016% | |
| 2025-12-17 | 25.45 | 25.77 | 25.20 | 25.39 | -0.118% | 57,482 | +27.767% | |
| 2025-12-16 | 25.39 | 25.55 | 25.18 | 25.42 | +0.079% | 47,327 | +27.616% | |
| 2025-12-15 | 25.35 | 25.55 | 25.15 | 25.40 | +0.674% | 53,993 | +27.717% | |
| 2025-12-12 | 25.14 | 25.23 | 25.02 | 25.23 | +0.358% | 47,566 | +28.577% | |
| 2025-12-11 | 24.77 | 25.21 | 24.77 | 25.14 | +1.248% | 47,041 | +29.037% | |
| 2025-12-10 | 24.02 | 24.97 | 24.02 | 24.83 | +3.372% | 78,786 | +30.648% | |
| 2025-12-09 | 23.72 | 24.23 | 23.72 | 24.02 | +0.671% | 34,668 | +35.054% | |
| 2025-12-08 | 23.85 | 23.98 | 23.77 | 23.86 | +0.421% | 22,127 | +35.960% | |
| 2025-12-05 | 23.80 | 24.10 | 23.44 | 23.76 | -0.336% | 36,657 | +36.532% | |
| 2025-12-04 | 24.02 | 24.11 | 23.69 | 23.84 | +0.042% | 23,282 | +36.074% | |
| 2025-12-03 | 23.29 | 23.99 | 23.25 | 23.83 | +2.716% | 41,675 | +36.131% | |
| 2025-12-02 | 23.36 | 23.65 | 23.00 | 23.20 | -0.939% | 42,505 | +39.828% | |
| 2025-12-01 | 22.75 | 23.42 | 22.75 | 23.42 | +2.315% | 16,710 | +38.514% | |
| 2025-11-28 | 22.85 | 23.02 | 22.77 | 22.89 | -0.109% | 8,492 | +41.721% | |
| 2025-11-26 | 22.75 | 22.98 | 22.67 | 22.91 | +0.328% | 22,763 | +41.567% | |
| 2025-11-25 | 22.26 | 22.90 | 22.25 | 22.84 | +2.513% | 16,752 | +42.032% | |
| 2025-11-24 | 22.20 | 22.28 | 22.09 | 22.28 | +0.293% | 12,914 | +45.601% | |
| 2025-11-21 | 21.45 | 22.30 | 21.25 | 22.21 | +3.663% | 23,945 | +46.027% | |
| 2025-11-20 | 21.49 | 21.68 | 21.29 | 21.43 | +0.990% | 15,821 | +51.377% | |
| 2025-11-19 | 21.11 | 21.31 | 21.10 | 21.22 | +0.189% | 18,338 | +52.875% | |
| 2025-11-18 | 21.48 | 21.48 | 21.11 | 21.18 | -0.610% | 17,463 | +53.163% | |
| 2025-11-17 | 21.82 | 22.00 | 21.31 | 21.31 | -2.827% | 19,355 | +52.229% | |
| 2025-11-14 | 21.77 | 22.02 | 21.61 | 21.93 | -0.091% | 52,917 | +47.925% | |
| 2025-11-13 | 22.00 | 22.02 | 21.74 | 21.95 | +0.458% | 16,164 | +47.790% | |
| 2025-11-12 | 21.86 | 22.05 | 21.80 | 21.85 | -0.137% | 20,493 | +48.467% | |
| 2025-11-11 | 21.92 | 21.95 | 21.70 | 21.88 | 0.000% | 19,367 | +48.263% | |
| 2025-11-10 | 21.89 | 21.95 | 21.71 | 21.88 | +0.783% | 12,713 | +48.263% | |
| 2025-11-07 | 21.63 | 21.79 | 21.51 | 21.71 | +0.277% | 9,500 | +49.424% | |
| 2025-11-06 | 21.75 | 21.87 | 21.52 | 21.65 | -0.779% | 13,269 | +49.838% | |
| 2025-11-05 | 21.75 | 21.89 | 21.60 | 21.82 | +1.536% | 12,621 | +48.671% | |
| 2025-11-04 | 21.50 | 21.80 | 21.42 | 21.49 | -0.739% | 12,552 | +50.954% | |
| 2025-11-03 | 21.67 | 21.96 | 21.25 | 21.65 | +0.185% | 17,161 | +49.838% | |
| 2025-10-31 | 21.52 | 21.95 | 21.26 | 21.61 | 0.000% | 17,327 | +50.116% | |
| 2025-10-30 | 21.48 | 21.80 | 21.48 | 21.61 | +0.046% | 30,343 | +50.116% | |
| 2025-10-29 | 21.63 | 21.92 | 21.26 | 21.60 | -0.369% | 21,966 | +50.185% | |
| 2025-10-28 | 21.76 | 21.92 | 21.64 | 21.68 | -0.733% | 13,721 | +49.631% | |
| 2025-10-27 | 22.23 | 22.23 | 21.78 | 21.84 | -0.997% | 19,387 | +48.535% | |
| 2025-10-24 | 21.63 | 22.21 | 21.63 | 22.06 | +1.800% | 31,926 | +47.053% | |
| 2025-10-23 | 21.39 | 21.82 | 21.25 | 21.67 | +3.387% | 33,060 | +49.700% | |
| 2025-10-22 | 20.76 | 21.14 | 20.76 | 20.96 | +0.769% | 14,179 | +54.771% | |
| 2025-10-21 | 20.60 | 20.98 | 20.60 | 20.80 | +0.289% | 14,266 | +55.962% | |
| 2025-10-20 | 20.20 | 20.74 | 20.20 | 20.74 | +2.673% | 14,542 | +56.413% | |
| 2025-10-17 | 20.03 | 20.94 | 19.88 | 20.20 | +1.661% | 17,889 | +60.594% | |
| 2025-10-16 | 20.87 | 20.87 | 19.71 | 19.87 | -4.792% | 23,660 | +63.261% | |
| 2025-10-15 | 20.81 | 21.07 | 20.66 | 20.87 | +0.337% | 17,974 | +55.438% | |
| 2025-10-14 | 20.27 | 20.92 | 20.25 | 20.80 | +1.811% | 20,050 | +55.962% | |
| 2025-10-13 | 20.33 | 20.48 | 20.06 | 20.43 | +1.339% | 18,028 | +58.786% | |
| 2025-10-10 | 20.52 | 20.91 | 20.16 | 20.16 | -1.993% | 22,200 | +60.913% | |
| 2025-10-09 | 20.60 | 20.88 | 20.26 | 20.57 | -0.387% | 24,591 | +57.705% | |
| 2025-10-08 | 20.74 | 20.90 | 20.60 | 20.65 | -0.530% | 14,908 | +57.094% | |
| 2025-10-07 | 21.29 | 21.29 | 20.72 | 20.76 | -1.751% | 16,643 | +56.262% | |
| 2025-10-06 | 21.19 | 21.37 | 21.01 | 21.13 | -0.047% | 17,776 | +53.526% | |
| 2025-10-03 | 21.10 | 21.30 | 21.08 | 21.14 | +0.142% | 19,243 | +53.453% | Div $0.180 |
| 2025-10-02 | 21.25 | 21.59 | 21.01 | 21.11 | -0.706% | 22,587 | +53.671% | |
| 2025-10-01 | 21.41 | 21.41 | 21.14 | 21.26 | -1.346% | 16,686 | +52.587% | |
| 2025-09-30 | 21.67 | 21.99 | 21.41 | 21.55 | -0.874% | 20,416 | +50.534% | |
| 2025-09-29 | 22.20 | 22.20 | 21.67 | 21.74 | -1.562% | 25,673 | +49.218% | |
| 2025-09-26 | 22.20 | 22.20 | 22.00 | 22.09 | +0.068% | 15,940 | +46.887% | |
| 2025-09-25 | 21.80 | 22.11 | 21.80 | 22.07 | +0.661% | 18,504 | +46.987% | |
| 2025-09-24 | 22.17 | 22.50 | 21.86 | 21.93 | -0.792% | 17,876 | +47.959% | |
| 2025-09-23 | 22.25 | 22.35 | 21.91 | 22.10 | -0.068% | 30,802 | +46.787% | |
| 2025-09-22 | 22.25 | 22.29 | 22.08 | 22.11 | +0.249% | 28,847 | +46.688% | |
| 2025-09-19 | 22.53 | 22.53 | 21.82 | 22.06 | -2.086% | 106,728 | +47.053% | |
| 2025-09-18 | 22.46 | 22.70 | 22.16 | 22.53 | +1.486% | 45,625 | +43.986% | |
| 2025-09-17 | 22.41 | 22.58 | 22.12 | 22.20 | -0.090% | 37,673 | +46.126% | |
| 2025-09-16 | 22.36 | 22.36 | 22.01 | 22.22 | -0.225% | 23,145 | +45.995% | |
| 2025-09-15 | 22.60 | 22.60 | 22.22 | 22.27 | -0.846% | 26,670 | +45.667% | |
| 2025-09-12 | 22.58 | 22.61 | 22.11 | 22.46 | -0.663% | 21,242 | +44.435% | |
| 2025-09-11 | 22.51 | 22.76 | 22.41 | 22.61 | +0.266% | 27,031 | +43.476% | |
| 2025-09-10 | 22.74 | 22.85 | 22.52 | 22.55 | -0.705% | 14,951 | +43.858% | |
| 2025-09-09 | 22.69 | 22.77 | 22.62 | 22.71 | +0.044% | 24,100 | +42.845% | |
| 2025-09-08 | 22.61 | 22.72 | 22.40 | 22.70 | +1.024% | 31,346 | +42.907% | |
| 2025-09-05 | 22.53 | 22.73 | 22.27 | 22.47 | +0.134% | 41,453 | +44.370% | |
| 2025-09-04 | 22.30 | 22.44 | 22.29 | 22.44 | +1.218% | 30,406 | +44.563% | |
| 2025-09-03 | 22.14 | 22.26 | 22.05 | 22.17 | -0.404% | 90,853 | +46.324% | |
| 2025-09-02 | 22.29 | 22.46 | 22.00 | 22.26 | -1.286% | 33,984 | +45.732% | |
| 2025-08-29 | 22.50 | 22.82 | 22.47 | 22.55 | -0.089% | 41,140 | +43.858% | |
| 2025-08-28 | 22.70 | 22.70 | 22.40 | 22.57 | -0.660% | 18,161 | +43.731% | |
| 2025-08-27 | 22.73 | 22.93 | 22.60 | 22.72 | +0.265% | 28,579 | +42.782% | |
| 2025-08-26 | 22.02 | 22.76 | 21.96 | 22.66 | +3.235% | 44,328 | +43.160% | |
| 2025-08-25 | 22.20 | 22.30 | 21.92 | 21.95 | -1.348% | 75,013 | +47.790% | |
| 2025-08-22 | 21.31 | 22.28 | 21.31 | 22.25 | +4.706% | 60,579 | +45.798% | |
| 2025-08-21 | 21.45 | 21.46 | 21.23 | 21.25 | -0.932% | 9,307 | +52.659% | |
| 2025-08-20 | 21.54 | 21.55 | 21.40 | 21.45 | +1.036% | 17,401 | +51.235% | |
| 2025-08-19 | 21.35 | 21.57 | 21.20 | 21.23 | -0.515% | 67,494 | +52.803% | |
| 2025-08-18 | 21.41 | 21.69 | 21.25 | 21.34 | -0.280% | 18,414 | +52.015% | |
| 2025-08-15 | 21.90 | 21.90 | 21.31 | 21.40 | -1.428% | 15,163 | +51.589% | |
| 2025-08-14 | 21.85 | 22.01 | 21.68 | 21.71 | -1.363% | 12,962 | +49.424% | |
| 2025-08-13 | 22.01 | 22.24 | 21.95 | 22.01 | +0.686% | 16,188 | +47.388% | |
| 2025-08-12 | 21.42 | 22.00 | 21.42 | 21.86 | +3.211% | 33,159 | +48.399% | |
| 2025-08-11 | 21.27 | 21.49 | 20.99 | 21.18 | +1.876% | 63,134 | +53.163% | |
| 2025-08-08 | 20.71 | 21.67 | 20.71 | 20.79 | +1.168% | 8,884 | +56.037% | |
| 2025-08-07 | 20.73 | 20.80 | 20.36 | 20.55 | -0.725% | 19,123 | +57.859% | |
| 2025-08-06 | 20.60 | 20.95 | 20.60 | 20.70 | +0.097% | 8,809 | +56.715% | |
| 2025-08-05 | 20.35 | 20.84 | 20.03 | 20.68 | +1.547% | 23,995 | +56.867% | |
| 2025-08-04 | 20.70 | 20.73 | 20.30 | 20.36 | +0.271% | 62,019 | +59.293% | |
| 2025-08-01 | 20.49 | 20.49 | 20.10 | 20.31 | -1.646% | 30,478 | +59.724% | |
| 2025-07-31 | 20.65 | 20.93 | 20.01 | 20.65 | -0.721% | 32,451 | +57.094% | |
| 2025-07-30 | 21.20 | 21.61 | 20.67 | 20.80 | -2.393% | 24,320 | +55.962% | |
| 2025-07-29 | 21.79 | 21.79 | 21.05 | 21.31 | -1.343% | 8,904 | +52.229% | |
| 2025-07-28 | 21.77 | 21.82 | 21.57 | 21.60 | -0.231% | 63,542 | +50.185% | |
| 2025-07-25 | 21.61 | 21.68 | 21.33 | 21.65 | 0.000% | 10,982 | +49.838% | |
| 2025-07-24 | 22.05 | 22.05 | 21.65 | 21.65 | -2.434% | 9,603 | +49.838% | |
| 2025-07-23 | 22.05 | 22.19 | 21.90 | 22.19 | +1.001% | 8,507 | +46.192% | |
| 2025-07-22 | 22.29 | 22.40 | 21.97 | 21.97 | -0.272% | 15,674 | +47.656% | |
| 2025-07-21 | 21.79 | 22.09 | 21.79 | 22.03 | +1.194% | 14,165 | +47.254% | |
| 2025-07-18 | 22.10 | 22.15 | 21.50 | 21.77 | -0.594% | 22,967 | +49.012% | |
| 2025-07-17 | 21.60 | 22.20 | 21.59 | 21.90 | +2.098% | 34,734 | +48.128% | |
| 2025-07-16 | 20.86 | 21.69 | 20.61 | 21.45 | +4.685% | 32,056 | +51.235% | |
| 2025-07-15 | 21.02 | 21.23 | 20.41 | 20.49 | -2.707% | 23,058 | +58.321% | |
| 2025-07-14 | 20.98 | 21.13 | 20.94 | 21.06 | +0.238% | 10,895 | +54.036% | |
| 2025-07-11 | 21.01 | 21.18 | 20.85 | 21.01 | -1.083% | 10,219 | +54.403% | |
| 2025-07-10 | 20.82 | 21.50 | 20.82 | 21.24 | -0.141% | 12,678 | +52.731% | |
| 2025-07-09 | 21.42 | 21.65 | 20.99 | 21.27 | -0.514% | 16,663 | +52.515% | |
| 2025-07-08 | 21.39 | 21.60 | 21.10 | 21.38 | +1.183% | 27,749 | +51.731% | |
| 2025-07-07 | 21.32 | 21.75 | 21.05 | 21.13 | -1.629% | 21,859 | +53.526% | |
| 2025-07-03 | 21.40 | 21.59 | 21.40 | 21.48 | +0.703% | 13,633 | +51.024% | Div $0.180 |
| 2025-07-02 | 21.20 | 21.40 | 20.85 | 21.33 | +1.282% | 27,236 | +52.086% | |
| 2025-07-01 | 20.48 | 21.38 | 20.48 | 21.06 | +3.387% | 22,940 | +54.036% | |
| 2025-06-30 | 20.80 | 20.80 | 20.37 | 20.37 | -1.356% | 18,240 | +59.254% | |
| 2025-06-27 | 20.82 | 20.92 | 20.45 | 20.65 | -0.145% | 77,026 | +57.094% | |
| 2025-06-26 | 20.16 | 20.75 | 20.16 | 20.68 | +3.194% | 12,365 | +56.867% | |
| 2025-06-25 | 20.40 | 20.40 | 20.04 | 20.04 | -1.086% | 9,597 | +61.876% | |
| 2025-06-24 | 19.95 | 20.44 | 19.95 | 20.26 | +2.168% | 25,233 | +60.118% | |
| 2025-06-23 | 19.40 | 19.83 | 19.32 | 19.83 | +1.954% | 21,015 | +63.591% | |
| 2025-06-20 | 19.21 | 19.70 | 18.97 | 19.45 | +2.100% | 78,179 | +66.787% | |
| 2025-06-18 | 18.95 | 19.21 | 18.90 | 19.05 | +0.581% | 16,938 | +70.289% | |
| 2025-06-17 | 18.82 | 19.07 | 18.82 | 18.94 | -0.105% | 14,709 | +71.278% | |
| 2025-06-16 | 19.36 | 19.36 | 18.78 | 18.96 | -1.250% | 25,821 | +71.097% | |
| 2025-06-13 | 19.43 | 19.59 | 19.11 | 19.20 | -2.389% | 24,080 | +68.958% | |
| 2025-06-12 | 19.52 | 19.74 | 19.20 | 19.67 | +0.255% | 14,763 | +64.921% | |
| 2025-06-11 | 19.79 | 19.79 | 19.39 | 19.62 | 0.000% | 24,563 | +65.341% | |
| 2025-06-10 | 19.32 | 19.80 | 19.26 | 19.62 | +1.343% | 23,230 | +65.341% | |
| 2025-06-09 | 19.35 | 19.55 | 19.18 | 19.36 | -0.052% | 15,803 | +67.562% | |
| 2025-06-06 | 19.40 | 19.41 | 19.15 | 19.37 | +1.308% | 17,144 | +67.475% | |
| 2025-06-05 | 19.20 | 19.20 | 18.79 | 19.12 | +0.950% | 19,719 | +69.665% | |
| 2025-06-04 | 18.84 | 19.15 | 18.84 | 18.94 | -1.045% | 26,472 | +71.278% | |
| 2025-06-03 | 18.94 | 19.44 | 18.93 | 19.14 | -0.156% | 25,822 | +69.488% | |
| 2025-06-02 | 19.32 | 19.39 | 19.09 | 19.17 | -1.135% | 11,855 | +69.223% | |
| 2025-05-30 | 19.51 | 19.66 | 19.39 | 19.39 | -1.021% | 12,430 | +67.303% | |
| 2025-05-29 | 19.55 | 19.63 | 19.39 | 19.59 | +0.307% | 10,784 | +65.595% | |
| 2025-05-28 | 19.70 | 19.80 | 19.36 | 19.53 | 0.000% | 13,017 | +66.103% |