QNBC
QNB Corp. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:45:54 AM EDT
45.62USD+0.033%(+0.02)10,570
QNBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.32 | 45.63 | 45.32 | 45.62 | +0.022% | 10,570 | 0.000% |
| 2026-10-02 | 45.65 | 45.70 | 45.55 | 45.61 | +0.374% | 7,433 | +0.022% |
| 2026-10-01 | 45.69 | 45.70 | 45.12 | 45.44 | -0.373% | 14,331 | +0.396% |
| 2026-09-30 | 45.79 | 45.80 | 45.61 | 45.61 | -0.175% | 17,568 | +0.022% |
| 2026-09-29 | 45.60 | 45.90 | 45.60 | 45.69 | +0.110% | 31,358 | -0.153% |
| 2026-09-28 | 45.89 | 45.89 | 45.59 | 45.64 | -0.328% | 23,798 | -0.044% |
| 2026-09-25 | 45.60 | 45.94 | 45.48 | 45.79 | +0.527% | 32,553 | -0.371% |
| 2026-09-24 | 45.75 | 45.77 | 45.51 | 45.55 | +0.220% | 10,600 | +0.154% |
| 2026-09-23 | 45.59 | 45.59 | 45.45 | 45.45 | -0.220% | 14,603 | +0.374% |
| 2026-09-22 | 45.51 | 45.75 | 45.50 | 45.55 | -0.022% | 15,668 | +0.154% |
| 2026-09-21 | 45.75 | 45.77 | 45.55 | 45.56 | -0.394% | 11,590 | +0.132% |
| 2026-09-18 | 45.00 | 45.90 | 45.00 | 45.74 | +1.644% | 21,126 | -0.262% |
| 2026-09-17 | 44.95 | 45.00 | 44.85 | 45.00 | +0.334% | 8,976 | +1.378% |
| 2026-09-16 | 44.94 | 44.98 | 44.75 | 44.85 | +0.201% | 13,335 | +1.717% |
| 2026-09-15 | 44.91 | 44.91 | 44.75 | 44.76 | -0.312% | 8,536 | +1.921% |
| 2026-09-14 | 44.95 | 44.99 | 44.85 | 44.90 | -0.111% | 4,800 | +1.604% |
| 2026-09-11 | 44.83 | 45.15 | 44.83 | 44.95 | -0.111% | 6,489 | +1.491% |
| 2026-09-10 | 45.25 | 45.25 | 44.91 | 45.00 | -0.552% | 15,138 | +1.378% |
| 2026-09-09 | 45.36 | 45.39 | 45.20 | 45.25 | 0.000% | 3,740 | +0.818% |
| 2026-09-08 | 45.39 | 45.39 | 45.00 | 45.25 | -0.110% | 12,600 | +0.818% |
| 2026-09-04 | 45.35 | 45.44 | 45.20 | 45.30 | +0.110% | 15,458 | +0.706% |
| 2026-09-03 | 45.25 | 45.35 | 45.25 | 45.25 | +0.111% | 8,293 | +0.818% |
| 2026-09-02 | 45.17 | 45.26 | 45.15 | 45.20 | +0.444% | 13,820 | +0.929% |
| 2026-09-01 | 45.15 | 45.25 | 44.80 | 45.00 | -0.222% | 13,674 | +1.378% |
| 2026-08-31 | 45.30 | 45.30 | 44.95 | 45.10 | -0.166% | 9,036 | +1.153% |
| 2026-08-28 | 45.24 | 45.68 | 44.96 | 45.17 | +0.389% | 19,601 | +0.985% |
| 2026-08-27 | 44.97 | 45.15 | 44.53 | 45.00 | +0.089% | 23,569 | +1.378% |
| 2026-08-26 | 45.10 | 45.10 | 44.70 | 44.96 | -0.067% | 8,204 | +1.468% |
| 2026-08-25 | 45.00 | 45.25 | 44.91 | 44.99 | +0.536% | 2,536 | +1.400% |
| 2026-08-24 | 44.00 | 45.75 | 44.00 | 44.75 | +1.543% | 16,286 | +1.944% |
| 2026-08-21 | 44.00 | 44.25 | 43.76 | 44.07 | +0.456% | 30,718 | +3.517% |
| 2026-08-20 | 44.50 | 44.50 | 42.75 | 43.87 | +0.827% | 54,850 | +3.989% |
| 2026-08-19 | 43.95 | 44.00 | 43.51 | 43.51 | +0.023% | 346 | +4.849% |
| 2026-08-18 | 43.51 | 43.83 | 43.50 | 43.50 | -0.023% | 850 | +4.874% |
| 2026-08-14 | 43.51 | 43.51 | 43.51 | 43.51 | +0.023% | 200 | +4.849% |
| 2026-08-13 | 44.25 | 44.50 | 43.50 | 43.50 | -2.247% | 2,275 | +4.874% |
| 2026-08-11 | 43.94 | 44.50 | 43.67 | 44.50 | +1.298% | 1,829 | +2.517% |
| 2026-08-10 | 43.60 | 43.93 | 43.60 | 43.93 | -0.023% | 650 | +3.847% |
| 2026-08-05 | 43.41 | 43.94 | 43.41 | 43.94 | -0.023% | 720 | +3.823% |
| 2026-08-04 | 43.39 | 43.95 | 43.39 | 43.95 | +1.244% | 833 | +3.800% |
| 2026-08-03 | 43.39 | 43.49 | 43.35 | 43.41 | +0.046% | 12,000 | +5.091% |
| 2026-07-31 | 43.35 | 43.39 | 43.34 | 43.39 | 0.000% | 20,300 | +5.139% |
| 2026-07-30 | 43.25 | 43.39 | 43.20 | 43.39 | +0.324% | 700 | +5.139% |
| 2026-07-29 | 43.40 | 43.40 | 43.16 | 43.25 | -0.346% | 9,066 | +5.480% |
| 2026-07-28 | 43.40 | 43.40 | 43.40 | 43.40 | +0.115% | 3,068 | +5.115% |
| 2026-07-27 | 43.35 | 43.47 | 43.35 | 43.35 | -0.115% | 1,246 | +5.236% |
| 2026-07-24 | 43.40 | 43.40 | 43.40 | 43.40 | -0.161% | 126 | +5.115% |
| 2026-07-23 | 43.26 | 43.47 | 43.26 | 43.47 | +0.300% | 243 | +4.946% |
| 2026-07-21 | 43.30 | 43.34 | 43.30 | 43.34 | +0.092% | 325 | +5.261% |
| 2026-07-20 | 43.26 | 43.74 | 43.25 | 43.30 | 0.000% | 3,183 | +5.358% |
| 2026-07-17 | 43.50 | 43.50 | 43.25 | 43.30 | 0.000% | 1,241 | +5.358% |
| 2026-07-16 | 43.25 | 43.30 | 43.25 | 43.30 | +0.104% | 652 | +5.358% |
| 2026-07-15 | 43.26 | 43.26 | 43.26 | 43.26 | +0.243% | 218 | +5.468% |
| 2026-07-14 | 43.30 | 43.30 | 43.10 | 43.15 | -0.346% | 9,143 | +5.724% |
| 2026-07-13 | 43.31 | 43.31 | 43.30 | 43.30 | 0.000% | 3,947 | +5.358% |
| 2026-07-10 | 43.25 | 43.40 | 43.20 | 43.30 | +0.116% | 8,009 | +5.358% |
| 2026-07-09 | 43.32 | 43.32 | 43.25 | 43.25 | -0.231% | 2,250 | +5.480% |
| 2026-07-08 | 43.50 | 43.91 | 43.31 | 43.35 | -0.573% | 2,756 | +5.236% |
| 2026-07-07 | 43.85 | 43.85 | 43.25 | 43.60 | -0.683% | 9,800 | +4.633% |
| 2026-07-02 | 43.90 | 43.90 | 43.90 | 43.90 | 0.000% | 209 | +3.918% |
| 2026-07-01 | 43.85 | 43.95 | 43.85 | 43.90 | +0.114% | 814 | +3.918% |
| 2026-06-29 | 43.85 | 43.85 | 43.85 | 43.85 | +0.343% | 120 | +4.036% |
| 2026-06-26 | 43.50 | 43.70 | 43.50 | 43.70 | +0.460% | 2,128 | +4.394% |
| 2026-06-25 | 43.50 | 43.71 | 43.30 | 43.50 | 0.000% | 8,929 | +4.874% |
| 2026-06-24 | 43.63 | 43.75 | 43.45 | 43.50 | -0.412% | 14,454 | +4.874% |
| 2026-06-23 | 43.68 | 43.68 | 43.68 | 43.68 | -0.069% | 345 | +4.441% |
| 2026-06-22 | 43.72 | 43.72 | 43.56 | 43.71 | +0.414% | 884 | +4.370% |
| 2026-06-18 | 43.41 | 43.59 | 43.41 | 43.53 | -0.594% | 1,500 | +4.801% |
| 2026-06-12 | 43.65 | 43.80 | 43.40 | 43.79 | -0.364% | 1,600 | +4.179% |
| 2026-06-10 | 43.95 | 43.95 | 43.95 | 43.95 | +0.803% | 100 | +3.800% |
| 2026-06-09 | 43.50 | 44.00 | 43.50 | 43.60 | +0.230% | 7,241 | +4.633% |
| 2026-06-08 | 43.25 | 43.50 | 43.25 | 43.50 | 0.000% | 225 | +4.874% |
| 2026-06-05 | 43.50 | 43.50 | 43.50 | 43.50 | -0.571% | 11,286 | +4.874% |
| 2026-06-04 | 43.50 | 43.75 | 43.50 | 43.75 | -0.410% | 1,346 | +4.274% |
| 2026-06-03 | 43.50 | 43.93 | 43.45 | 43.93 | -0.023% | 2,855 | +3.847% |
| 2026-06-02 | 43.48 | 43.94 | 43.48 | 43.94 | 0.000% | 454 | +3.823% |
| 2026-05-29 | 43.50 | 43.94 | 43.50 | 43.94 | 0.000% | 3,300 | +3.823% |
| 2026-05-27 | 43.72 | 43.94 | 43.72 | 43.94 | 0.000% | 209 | +3.823% |
| 2026-05-26 | 43.47 | 43.94 | 43.47 | 43.94 | 0.000% | 655 | +3.823% |
| 2026-05-21 | 43.93 | 43.94 | 43.38 | 43.94 | 0.000% | 301 | +3.823% |
| 2026-05-20 | 43.87 | 43.94 | 43.37 | 43.94 | -0.136% | 1,312 | +3.823% |
| 2026-05-19 | 43.48 | 44.00 | 43.40 | 44.00 | 0.000% | 17,108 | +3.682% |
| 2026-05-18 | 43.90 | 44.00 | 43.80 | 44.00 | +0.228% | 576 | +3.682% |
| 2026-05-15 | 43.49 | 43.90 | 43.49 | 43.90 | -0.227% | 1,992 | +3.918% |
| 2026-05-13 | 43.55 | 44.00 | 43.48 | 44.00 | +0.045% | 3,776 | +3.682% |
| 2026-05-12 | 43.59 | 43.98 | 43.59 | 43.98 | 0.000% | 800 | +3.729% |
| 2026-05-11 | 43.79 | 43.98 | 43.79 | 43.98 | 0.000% | 3,535 | +3.729% |
| 2026-05-07 | 44.20 | 44.20 | 43.55 | 43.98 | -0.385% | 2,960 | +3.729% |
| 2026-05-06 | 44.03 | 46.00 | 44.03 | 44.15 | 0.000% | 4,992 | +3.330% |
| 2026-05-04 | 44.06 | 44.15 | 44.06 | 44.15 | 0.000% | 302 | +3.330% |
| 2026-05-01 | 43.76 | 44.15 | 43.76 | 44.15 | 0.000% | 2,872 | +3.330% |
| 2026-04-30 | 43.92 | 44.15 | 43.75 | 44.15 | -0.181% | 656 | +3.330% |
| 2026-04-28 | 44.37 | 44.99 | 43.79 | 44.23 | -1.536% | 17,009 | +3.143% |
| 2026-04-27 | 44.25 | 45.09 | 43.55 | 44.92 | -0.178% | 903 | +1.558% |
| 2026-04-24 | 45.00 | 45.00 | 45.00 | 45.00 | +1.695% | 225 | +1.378% |
| 2026-04-23 | 44.80 | 46.00 | 44.00 | 44.25 | -1.667% | 2,255 | +3.096% |
| 2026-04-22 | 44.30 | 45.00 | 43.75 | 45.00 | +0.446% | 1,402 | +1.378% |
| 2026-04-21 | 44.27 | 44.80 | 44.27 | 44.80 | -0.422% | 3,482 | +1.830% |
| 2026-04-20 | 44.38 | 44.99 | 44.25 | 44.99 | -0.022% | 1,242 | +1.400% |
| 2026-04-17 | 43.80 | 45.00 | 43.75 | 45.00 | +1.810% | 5,340 | +1.378% |
| 2026-04-16 | 43.75 | 44.20 | 43.75 | 44.20 | 0.000% | 1,462 | +3.213% |
| 2026-04-15 | 44.15 | 44.20 | 44.15 | 44.20 | +1.075% | 200 | +3.213% |
| 2026-04-14 | 44.19 | 44.24 | 43.55 | 43.73 | +0.000% | 5,077 | +4.322% |
| 2026-04-10 | 43.75 | 44.00 | 43.40 | 43.73 | -0.000% | 1,364 | +4.322% |
| 2026-04-09 | 43.48 | 43.99 | 43.11 | 43.73 | +1.698% | 1,977 | +4.322% |
| 2026-04-08 | 42.50 | 43.34 | 42.50 | 43.00 | +2.381% | 1,861 | +6.093% |
| 2026-04-07 | 41.00 | 42.00 | 41.00 | 42.00 | +1.327% | 2,594 | +8.619% |
| 2026-04-06 | 40.61 | 41.48 | 40.61 | 41.45 | +2.599% | 3,615 | +10.060% |
| 2026-04-02 | 40.50 | 41.50 | 40.25 | 40.40 | -0.247% | 1,988 | +12.921% |
| 2026-04-01 | 39.98 | 41.58 | 39.98 | 40.50 | +1.301% | 4,973 | +12.642% |
| 2026-03-31 | 39.98 | 39.98 | 38.85 | 39.98 | +1.215% | 1,601 | +14.107% |
| 2026-03-30 | 39.75 | 39.89 | 39.40 | 39.50 | 0.000% | 5,424 | +15.494% |
| 2026-03-27 | 39.00 | 39.97 | 39.00 | 39.50 | +0.203% | 14,258 | +15.494% |
| 2026-03-26 | 39.41 | 39.42 | 39.00 | 39.42 | +0.025% | 806 | +15.728% |
| 2026-03-25 | 38.00 | 39.49 | 38.00 | 39.41 | +0.025% | 10,273 | +15.757% |
| 2026-03-24 | 38.49 | 39.99 | 38.48 | 39.40 | 0.000% | 1,840 | +15.787% |
| 2026-03-23 | 39.40 | 39.40 | 39.40 | 39.40 | +2.046% | 110 | +15.787% |
| 2026-03-20 | 38.23 | 38.61 | 38.23 | 38.61 | +2.008% | 700 | +18.156% |
| 2026-03-19 | 36.44 | 38.24 | 36.44 | 37.85 | +4.041% | 8,190 | +20.528% |
| 2026-03-18 | 36.30 | 36.40 | 36.30 | 36.38 | -1.543% | 2,735 | +25.399% |
| 2026-03-13 | 36.31 | 36.95 | 36.31 | 36.95 | -1.097% | 300 | +23.464% |
| 2026-03-12 | 36.50 | 37.36 | 36.30 | 37.36 | +1.247% | 3,494 | +22.109% |
| 2026-03-11 | 37.02 | 37.40 | 36.50 | 36.90 | -1.574% | 12,072 | +23.631% |
| 2026-03-10 | 37.41 | 37.49 | 37.41 | 37.49 | +0.214% | 420 | +21.686% |
| 2026-03-05 | 37.41 | 37.41 | 37.41 | 37.41 | +1.108% | 100 | +21.946% |
| 2026-03-04 | 36.74 | 37.00 | 36.74 | 37.00 | +0.708% | 22,466 | +23.297% |
| 2026-03-03 | 37.00 | 37.48 | 36.38 | 36.74 | -2.001% | 1,970 | +24.170% |
| 2026-03-02 | 37.00 | 37.49 | 37.00 | 37.49 | +0.644% | 423 | +21.686% |
| 2026-02-27 | 37.06 | 37.25 | 36.89 | 37.25 | -1.611% | 810 | +22.470% |
| 2026-02-26 | 37.86 | 37.86 | 37.86 | 37.86 | +1.393% | 200 | +20.497% |
| 2026-02-25 | 37.34 | 37.34 | 37.34 | 37.34 | +0.566% | 275 | +22.175% |
| 2026-02-23 | 37.35 | 37.35 | 37.13 | 37.13 | -0.027% | 300 | +22.866% |
| 2026-02-20 | 37.65 | 37.69 | 37.14 | 37.14 | -0.562% | 753 | +22.833% |
| 2026-02-19 | 37.42 | 37.75 | 37.35 | 37.35 | -0.080% | 620 | +22.142% |
| 2026-02-17 | 37.53 | 37.99 | 37.00 | 37.38 | -1.632% | 7,036 | +22.044% |
| 2026-02-13 | 37.90 | 38.00 | 37.90 | 38.00 | 0.000% | 2,400 | +20.053% |
| 2026-02-12 | 37.77 | 38.00 | 37.52 | 38.00 | +0.396% | 3,063 | +20.053% |
| 2026-02-11 | 37.76 | 37.85 | 37.76 | 37.85 | +0.238% | 1,315 | +20.528% |
| 2026-02-10 | 38.00 | 38.00 | 37.76 | 37.76 | 0.000% | 2,827 | +20.816% |
| 2026-02-06 | 38.00 | 38.00 | 37.76 | 37.76 | -0.066% | 3,160 | +20.816% |
| 2026-02-05 | 37.76 | 38.00 | 37.76 | 37.78 | +0.013% | 1,300 | +20.736% |
| 2026-02-04 | 38.00 | 38.69 | 37.75 | 37.78 | -0.579% | 8,823 | +20.752% |
| 2026-02-03 | 38.00 | 38.05 | 37.55 | 38.00 | 0.000% | 3,546 | +20.053% |
| 2026-02-02 | 38.36 | 38.36 | 37.52 | 38.00 | +1.306% | 3,321 | +20.053% |
| 2026-01-30 | 38.05 | 38.30 | 37.51 | 37.51 | -1.393% | 3,792 | +21.621% |
| 2026-01-29 | 38.04 | 38.04 | 38.04 | 38.04 | +1.494% | 302 | +19.926% |
| 2026-01-28 | 36.61 | 38.27 | 36.61 | 37.48 | +3.393% | 5,267 | +21.718% |
| 2026-01-27 | 35.20 | 36.25 | 35.20 | 36.25 | +2.983% | 3,490 | +25.848% |
| 2026-01-23 | 35.01 | 35.20 | 34.90 | 35.20 | -0.142% | 434 | +29.602% |
| 2026-01-22 | 35.12 | 35.25 | 35.12 | 35.25 | 0.000% | 377 | +29.418% |
| 2026-01-21 | 35.12 | 35.25 | 35.12 | 35.25 | 0.000% | 733 | +29.418% |
| 2026-01-14 | 35.01 | 35.25 | 34.84 | 35.25 | 0.000% | 1,831 | +29.418% |
| 2026-01-08 | 35.00 | 35.25 | 35.00 | 35.25 | 0.000% | 326 | +29.418% |
| 2026-01-07 | 34.69 | 35.25 | 34.69 | 35.25 | 0.000% | 200 | +29.418% |
| 2026-01-02 | 35.25 | 35.25 | 34.70 | 35.25 | +0.801% | 560 | +29.418% |
| 2025-12-30 | 35.20 | 35.20 | 34.97 | 34.97 | +0.029% | 401 | +30.455% |
| 2025-12-29 | 34.96 | 34.96 | 34.96 | 34.96 | -0.114% | 831 | +30.492% |
| 2025-12-23 | 35.20 | 35.20 | 34.81 | 35.00 | +0.865% | 900 | +30.343% |
| 2025-12-18 | 34.70 | 34.70 | 34.70 | 34.70 | -0.144% | 285 | +31.470% |
| 2025-12-16 | 34.75 | 34.75 | 34.75 | 34.75 | +0.871% | 167 | +31.281% |
| 2025-12-15 | 34.67 | 34.67 | 34.00 | 34.45 | -1.712% | 4,707 | +32.424% |
| 2025-12-11 | 35.12 | 35.12 | 35.00 | 35.05 | -0.426% | 3,071 | +30.157% |
| 2025-12-10 | 35.20 | 35.20 | 35.20 | 35.20 | -0.072% | 100 | +29.602% |
| 2025-12-09 | 35.20 | 35.23 | 35.20 | 35.23 | -0.211% | 500 | +29.508% |
| 2025-12-05 | 35.25 | 35.30 | 35.25 | 35.30 | 0.000% | 1,210 | +29.235% |
| 2025-12-03 | 35.30 | 35.30 | 35.13 | 35.30 | 0.000% | 1,158 | +29.235% |
| 2025-12-02 | 35.25 | 35.30 | 35.12 | 35.30 | -0.113% | 616 | +29.235% |
| 2025-12-01 | 35.34 | 35.34 | 35.34 | 35.34 | +0.255% | 384 | +29.089% |
| 2025-11-28 | 35.25 | 35.25 | 35.25 | 35.25 | +0.128% | 230 | +29.418% |
| 2025-11-26 | 35.18 | 35.25 | 35.02 | 35.20 | -0.128% | 925 | +29.584% |
| 2025-11-25 | 35.23 | 35.25 | 35.23 | 35.25 | +0.057% | 1,100 | +29.418% |
| 2025-11-24 | 35.01 | 35.23 | 34.75 | 35.23 | +0.085% | 1,586 | +29.492% |
| 2025-11-21 | 35.23 | 35.23 | 35.10 | 35.20 | -0.142% | 1,105 | +29.602% |
| 2025-11-20 | 35.25 | 35.25 | 35.25 | 35.25 | +0.427% | 155 | +29.418% |
| 2025-11-19 | 35.10 | 35.10 | 35.10 | 35.10 | 0.000% | 2,029 | +29.972% |
| 2025-11-18 | 35.11 | 35.11 | 35.10 | 35.10 | -0.142% | 350 | +29.972% |
| 2025-11-13 | 35.30 | 35.30 | 35.00 | 35.15 | -0.425% | 6,957 | +29.787% |
| 2025-11-12 | 35.12 | 35.30 | 35.12 | 35.30 | +0.096% | 316 | +29.235% |
| 2025-11-11 | 35.30 | 35.30 | 35.27 | 35.27 | +0.473% | 570 | +29.360% |
| 2025-11-10 | 35.20 | 35.20 | 35.00 | 35.10 | +0.286% | 872 | +29.972% |
| 2025-11-07 | 35.08 | 35.34 | 35.00 | 35.00 | -0.594% | 2,760 | +30.343% |
| 2025-11-05 | 35.21 | 35.21 | 35.21 | 35.21 | -0.031% | 223 | +29.568% |
| 2025-11-04 | 35.23 | 35.44 | 35.01 | 35.22 | -0.028% | 7,328 | +29.529% |
| 2025-10-31 | 34.74 | 35.23 | 34.49 | 35.23 | +1.410% | 1,228 | +29.492% |
| 2025-10-30 | 34.74 | 35.43 | 34.56 | 34.74 | 0.000% | 3,512 | +31.318% |
| 2025-10-29 | 34.74 | 35.25 | 34.52 | 34.74 | 0.000% | 4,426 | +31.318% |
| 2025-10-28 | 34.64 | 34.75 | 34.16 | 34.74 | 0.000% | 2,569 | +31.318% |
| 2025-10-24 | 34.40 | 34.75 | 34.16 | 34.74 | -0.344% | 4,047 | +31.318% |
| 2025-10-20 | 34.69 | 34.99 | 34.50 | 34.86 | -0.400% | 3,729 | +30.866% |
| 2025-10-17 | 34.90 | 35.00 | 34.68 | 35.00 | 0.000% | 450 | +30.343% |
| 2025-10-16 | 35.10 | 35.10 | 34.65 | 35.00 | -1.102% | 1,740 | +30.343% |
| 2025-10-09 | 35.25 | 35.39 | 34.78 | 35.39 | -0.254% | 1,460 | +28.906% |
| 2025-10-06 | 35.50 | 35.50 | 35.11 | 35.48 | -0.056% | 2,939 | +28.579% |
| 2025-10-03 | 35.41 | 35.50 | 35.41 | 35.50 | +0.709% | 450 | +28.507% |
| 2025-10-02 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 11,000 | +29.418% |
| 2025-10-01 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 560 | +29.418% |
| 2025-09-30 | 35.26 | 35.26 | 34.81 | 35.25 | 0.000% | 3,130 | +29.418% |
| 2025-09-29 | 35.41 | 35.50 | 34.78 | 35.25 | -0.424% | 9,144 | +29.418% |
| 2025-09-26 | 35.90 | 35.90 | 35.25 | 35.40 | +0.028% | 3,522 | +28.870% |
| 2025-09-25 | 35.21 | 36.01 | 35.20 | 35.39 | 0.000% | 17,160 | +28.906% |
| 2025-09-24 | 35.60 | 35.60 | 34.67 | 35.39 | -0.590% | 16,482 | +28.906% |
| 2025-09-23 | 35.26 | 35.61 | 35.26 | 35.60 | 0.000% | 2,350 | +28.146% |
| 2025-09-18 | 35.01 | 35.60 | 35.01 | 35.60 | -0.028% | 4,787 | +28.146% |
| 2025-09-17 | 35.01 | 35.61 | 35.01 | 35.61 | 0.000% | 571 | +28.110% |
| 2025-09-15 | 35.01 | 35.61 | 35.01 | 35.61 | 0.000% | 230 | +28.110% |
| 2025-09-12 | 34.66 | 35.61 | 34.66 | 35.61 | -0.392% | 350 | +28.110% |
| 2025-09-10 | 35.77 | 35.77 | 34.76 | 35.75 | +0.450% | 400 | +27.608% |
| 2025-09-05 | 34.62 | 35.75 | 34.62 | 35.59 | 0.000% | 3,280 | +28.182% |
| 2025-09-04 | 35.70 | 35.70 | 34.58 | 35.59 | -0.028% | 1,897 | +28.182% |
| 2025-09-02 | 35.05 | 35.60 | 35.05 | 35.60 | -0.252% | 300 | +28.146% |
| 2025-08-28 | 35.05 | 35.69 | 35.05 | 35.69 | -0.028% | 492 | +27.823% |
| 2025-08-27 | 35.73 | 35.73 | 34.90 | 35.70 | +1.942% | 500 | +27.787% |
| 2025-08-26 | 35.73 | 35.73 | 34.56 | 35.02 | 0.000% | 3,978 | +30.268% |
| 2025-08-25 | 35.02 | 35.02 | 34.56 | 35.02 | 0.000% | 1,476 | +30.268% |
| 2025-08-22 | 34.99 | 35.74 | 34.97 | 35.02 | +0.172% | 4,539 | +30.268% |
| 2025-08-21 | 34.56 | 34.99 | 34.56 | 34.96 | -0.086% | 1,250 | +30.492% |
| 2025-08-20 | 34.99 | 34.99 | 34.99 | 34.99 | 0.000% | 350 | +30.380% |
| 2025-08-19 | 34.62 | 34.99 | 34.62 | 34.99 | 0.000% | 450 | +30.380% |
| 2025-08-13 | 34.95 | 35.00 | 34.00 | 34.99 | -0.285% | 3,082 | +30.380% |
| 2025-08-12 | 35.00 | 35.09 | 34.52 | 35.09 | +0.286% | 2,430 | +30.009% |
| 2025-08-08 | 34.85 | 35.10 | 34.25 | 34.99 | +0.691% | 1,812 | +30.380% |
| 2025-08-07 | 34.04 | 34.75 | 34.04 | 34.75 | 0.000% | 1,044 | +31.281% |
| 2025-08-04 | 34.15 | 34.75 | 34.15 | 34.75 | +0.029% | 515 | +31.281% |
| 2025-07-31 | 34.74 | 34.74 | 34.74 | 34.74 | +0.115% | 300 | +31.318% |
| 2025-07-25 | 34.48 | 34.70 | 34.01 | 34.70 | -0.086% | 306 | +31.470% |
| 2025-07-22 | 33.86 | 34.73 | 33.86 | 34.73 | +0.667% | 630 | +31.356% |
| 2025-07-18 | 34.00 | 34.74 | 33.86 | 34.50 | 0.000% | 700 | +32.232% |
| 2025-07-17 | 34.00 | 34.50 | 34.00 | 34.50 | +1.471% | 495 | +32.232% |
| 2025-07-16 | 33.51 | 34.00 | 33.51 | 34.00 | 0.000% | 2,200 | +34.176% |
| 2025-07-14 | 33.51 | 34.00 | 33.51 | 34.00 | 0.000% | 1,203 | +34.176% |
| 2025-07-09 | 33.36 | 34.00 | 33.36 | 34.00 | 0.000% | 2,333 | +34.176% |
| 2025-07-07 | 33.04 | 34.00 | 33.04 | 34.00 | +0.920% | 1,737 | +34.176% |
| 2025-06-30 | 33.50 | 33.69 | 32.16 | 33.69 | -0.178% | 2,231 | +35.411% |
| 2025-06-27 | 33.26 | 33.75 | 33.00 | 33.75 | +0.030% | 2,325 | +35.170% |
| 2025-06-25 | 33.74 | 33.74 | 33.74 | 33.74 | 0.000% | 100 | +35.210% |
| 2025-06-24 | 33.26 | 33.74 | 33.00 | 33.74 | -0.148% | 1,200 | +35.210% |
| 2025-06-20 | 33.11 | 33.79 | 33.11 | 33.79 | -0.177% | 206 | +35.010% |
| 2025-06-18 | 33.11 | 33.85 | 33.11 | 33.85 | +0.445% | 200 | +34.771% |
| 2025-06-16 | 33.11 | 33.85 | 33.11 | 33.70 | -0.443% | 521 | +35.371% |
| 2025-06-13 | 33.01 | 33.95 | 33.01 | 33.85 | -0.295% | 2,400 | +34.771% |
| 2025-06-10 | 33.26 | 33.95 | 33.26 | 33.95 | -0.235% | 800 | +34.374% |
| 2025-06-04 | 34.03 | 34.03 | 34.03 | 34.03 | +3.278% | 200 | +34.058% |
| 2025-06-03 | 33.35 | 33.35 | 32.90 | 32.95 | -1.051% | 4,938 | +38.452% |
| 2025-06-02 | 33.30 | 33.30 | 33.12 | 33.30 | -0.893% | 300 | +36.997% |
| 2025-05-30 | 33.11 | 34.04 | 33.11 | 33.60 | 0.000% | 1,500 | +35.774% |
| 2025-05-28 | 34.99 | 34.99 | 33.60 | 33.60 | -2.890% | 4,505 | +35.774% |
| 2025-05-27 | 34.36 | 35.00 | 34.32 | 34.60 | -1.115% | 1,166 | +31.850% |
| 2025-05-23 | 34.48 | 35.00 | 34.24 | 34.99 | -0.029% | 1,580 | +30.380% |
| 2025-05-14 | 35.00 | 35.00 | 35.00 | 35.00 | -0.427% | 325 | +30.343% |
| 2025-05-08 | 35.15 | 35.15 | 35.15 | 35.15 | +3.657% | 100 | +29.787% |
| 2025-05-06 | 33.52 | 34.89 | 33.52 | 33.91 | 0.000% | 500 | +34.533% |
| 2025-05-05 | 34.00 | 34.89 | 33.26 | 33.91 | -0.265% | 2,500 | +34.533% |
| 2025-05-02 | 35.13 | 35.13 | 33.25 | 34.00 | -1.421% | 16,778 | +34.176% |
| 2025-05-01 | 34.50 | 35.10 | 34.00 | 34.49 | -1.766% | 9,400 | +32.270% |
| 2025-04-30 | 35.11 | 35.11 | 35.11 | 35.11 | 0.000% | 100 | +29.934% |
| 2025-04-29 | 34.26 | 35.13 | 34.26 | 35.11 | -0.028% | 1,926 | +29.934% |
| 2025-04-28 | 34.28 | 35.14 | 34.27 | 35.12 | +1.856% | 1,011 | +29.897% |
| 2025-04-24 | 34.28 | 34.48 | 34.28 | 34.48 | 0.000% | 244 | +32.309% |
| 2025-04-23 | 34.25 | 34.48 | 34.25 | 34.48 | +0.378% | 9,197 | +32.309% |
| 2025-04-22 | 34.36 | 34.89 | 34.35 | 34.35 | -1.576% | 1,800 | +32.809% |
| 2025-04-17 | 34.36 | 34.90 | 34.36 | 34.90 | -0.286% | 387 | +30.716% |
| 2025-04-16 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 10,408 | +30.343% |
| 2025-04-15 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 4,000 | +30.343% |
| 2025-04-14 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 1,100 | +30.343% |
| 2025-04-09 | 34.12 | 35.10 | 34.12 | 35.00 | 0.000% | 5,246 | +30.343% |
| 2025-04-08 | 35.00 | 35.50 | 35.00 | 35.00 | 0.000% | 2,040 | +30.343% |
| 2025-04-07 | 35.58 | 35.58 | 33.12 | 35.00 | -1.630% | 2,022 | +30.343% |
| 2025-04-04 | 34.50 | 35.58 | 33.50 | 35.58 | +1.948% | 5,943 | +28.218% |
| 2025-04-03 | 35.01 | 35.58 | 34.90 | 34.90 | -0.993% | 4,600 | +30.716% |
| 2025-04-01 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 260 | +29.418% |
| 2025-03-31 | 35.20 | 35.25 | 35.20 | 35.25 | +0.142% | 2,235 | +29.418% |
| 2025-03-28 | 35.00 | 35.25 | 34.70 | 35.20 | -0.537% | 1,218 | +29.602% |
| 2025-03-27 | 34.90 | 35.39 | 34.90 | 35.39 | +0.511% | 1,162 | +28.906% |
| 2025-03-26 | 35.34 | 35.50 | 35.01 | 35.21 | -0.368% | 1,023 | +29.565% |
| 2025-03-25 | 35.13 | 35.50 | 35.00 | 35.34 | -0.423% | 3,325 | +29.089% |
| 2025-03-24 | 35.01 | 35.49 | 35.01 | 35.49 | -0.028% | 300 | +28.543% |
| 2025-03-21 | 34.95 | 35.50 | 34.95 | 35.50 | -0.253% | 1,641 | +28.507% |
| 2025-03-20 | 34.95 | 35.59 | 34.95 | 35.59 | 0.000% | 222 | +28.182% |
| 2025-03-19 | 34.80 | 35.59 | 34.80 | 35.59 | -0.448% | 200 | +28.182% |
| 2025-03-17 | 35.00 | 35.75 | 35.00 | 35.75 | +0.421% | 575 | +27.608% |
| 2025-03-13 | 34.91 | 35.60 | 34.91 | 35.60 | 0.000% | 266 | +28.146% |
| 2025-03-12 | 35.50 | 35.60 | 35.00 | 35.60 | 0.000% | 881 | +28.146% |
| 2025-03-10 | 33.12 | 35.75 | 33.12 | 35.60 | -1.029% | 712 | +28.146% |
| 2025-03-05 | 35.97 | 35.97 | 35.97 | 35.97 | 0.000% | 200 | +26.828% |
| 2025-03-04 | 34.80 | 35.98 | 34.80 | 35.97 | +1.324% | 4,106 | +26.828% |
| 2025-02-27 | 34.50 | 35.50 | 34.50 | 35.50 | +1.429% | 8,193 | +28.507% |
| 2025-02-26 | 34.69 | 35.00 | 32.52 | 35.00 | +0.029% | 2,082 | +30.343% |
| 2025-02-25 | 34.01 | 35.00 | 34.01 | 34.99 | -0.029% | 2,270 | +30.380% |
| 2025-02-24 | 34.00 | 35.00 | 34.00 | 35.00 | +0.143% | 985 | +30.343% |
| 2025-02-21 | 34.10 | 35.00 | 33.50 | 34.95 | +2.493% | 1,700 | +30.529% |
| 2025-02-20 | 34.10 | 34.10 | 34.10 | 34.10 | 0.000% | 500 | +33.783% |
| 2025-02-13 | 34.10 | 34.10 | 34.10 | 34.10 | 0.000% | 100 | +33.783% |
| 2025-02-12 | 34.10 | 34.10 | 32.52 | 34.10 | +0.324% | 560 | +33.783% |
| 2025-02-11 | 33.95 | 33.99 | 33.02 | 33.99 | +0.147% | 2,519 | +34.216% |
| 2025-02-10 | 33.01 | 33.95 | 33.01 | 33.94 | -0.029% | 1,406 | +34.414% |
| 2025-02-06 | 33.01 | 33.95 | 33.01 | 33.95 | 0.000% | 530 | +34.374% |
| 2025-02-03 | 33.01 | 33.95 | 33.00 | 33.95 | 0.000% | 1,579 | +34.374% |
| 2025-01-29 | 33.01 | 33.95 | 32.37 | 33.95 | -0.029% | 3,125 | +34.374% |
| 2025-01-28 | 33.01 | 33.96 | 33.01 | 33.96 | 0.000% | 500 | +34.335% |
| 2025-01-24 | 33.25 | 33.96 | 33.25 | 33.96 | -0.411% | 300 | +34.335% |
| 2025-01-23 | 32.41 | 34.10 | 32.41 | 34.10 | +0.294% | 890 | +33.783% |
| 2025-01-08 | 33.80 | 34.99 | 33.71 | 34.00 | -0.527% | 7,736 | +34.176% |
| 2025-01-06 | 34.00 | 34.18 | 33.85 | 34.18 | +0.529% | 974 | +33.470% |
| 2025-01-03 | 33.92 | 34.00 | 33.75 | 34.00 | +0.236% | 1,677 | +34.176% |
| 2025-01-02 | 33.98 | 34.00 | 33.92 | 33.92 | -0.007% | 2,104 | +34.493% |
| 2024-12-31 | 33.26 | 33.92 | 33.26 | 33.92 | -0.022% | 1,186 | +34.483% |
| 2024-12-30 | 33.26 | 33.93 | 33.26 | 33.93 | -0.059% | 1,759 | +34.453% |
| 2024-12-26 | 34.00 | 34.00 | 33.01 | 33.95 | -0.029% | 2,487 | +34.374% |
| 2024-12-24 | 33.96 | 33.96 | 33.96 | 33.96 | -0.118% | 236 | +34.335% |
| 2024-12-19 | 34.00 | 34.00 | 34.00 | 34.00 | +3.030% | 230 | +34.176% |
| 2024-12-18 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 405 | +38.242% |
| 2024-12-17 | 33.01 | 33.01 | 33.00 | 33.00 | 0.000% | 706 | +38.242% |
| 2024-12-16 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 181 | +38.242% |
| 2024-12-12 | 33.10 | 33.65 | 33.00 | 33.00 | 0.000% | 1,251 | +38.242% |
| 2024-12-11 | 33.10 | 33.10 | 33.00 | 33.00 | -0.151% | 2,255 | +38.242% |
| 2024-12-10 | 33.00 | 33.07 | 33.00 | 33.05 | +0.152% | 3,323 | +38.033% |
| 2024-12-03 | 32.00 | 33.00 | 31.55 | 33.00 | 0.000% | 1,732 | +38.242% |
| 2024-11-26 | 32.50 | 33.00 | 32.00 | 33.00 | -0.722% | 376 | +38.242% |
| 2024-11-21 | 33.05 | 33.25 | 32.97 | 33.24 | 0.000% | 550 | +37.244% |
| 2024-11-19 | 32.50 | 33.24 | 32.50 | 33.24 | +1.496% | 1,787 | +37.244% |
| 2024-11-14 | 32.75 | 32.75 | 32.75 | 32.75 | 0.000% | 140 | +39.298% |
| 2024-11-13 | 32.97 | 32.97 | 32.75 | 32.75 | +2.344% | 350 | +39.298% |
| 2024-11-11 | 31.00 | 32.00 | 31.00 | 32.00 | +0.031% | 961 | +42.562% |
| 2024-11-07 | 30.95 | 31.99 | 30.95 | 31.99 | +1.652% | 1,500 | +42.607% |
| 2024-11-06 | 31.00 | 31.47 | 31.00 | 31.47 | +0.223% | 356 | +44.963% |
| 2024-11-04 | 31.00 | 31.40 | 31.00 | 31.40 | +0.480% | 409 | +45.287% |
| 2024-10-29 | 31.25 | 31.25 | 31.25 | 31.25 | +0.709% | 250 | +45.984% |
| 2024-10-28 | 30.85 | 31.03 | 30.85 | 31.03 | +0.649% | 2,562 | +47.019% |
| 2024-10-24 | 31.00 | 31.00 | 30.83 | 30.83 | 0.000% | 885 | +47.973% |
| 2024-10-23 | 31.00 | 31.00 | 30.83 | 30.83 | +1.082% | 989 | +47.973% |
| 2024-10-22 | 29.63 | 30.50 | 29.63 | 30.50 | +3.390% | 2,144 | +49.574% |
| 2024-10-18 | 30.00 | 30.00 | 29.50 | 29.50 | 0.000% | 6,931 | +54.644% |
| 2024-10-17 | 29.50 | 29.99 | 29.50 | 29.50 | 0.000% | 4,644 | +54.644% |
| 2024-10-16 | 29.39 | 29.50 | 29.39 | 29.50 | +0.374% | 4,836 | +54.644% |
| 2024-10-15 | 29.34 | 29.39 | 29.34 | 29.39 | 0.000% | 2,913 | +55.223% |
| 2024-10-11 | 29.23 | 29.39 | 29.23 | 29.39 | 0.000% | 1,084 | +55.223% |
| 2024-10-10 | 29.14 | 29.39 | 29.14 | 29.39 | +0.858% | 2,022 | +55.223% |
| 2024-10-09 | 29.01 | 29.14 | 29.01 | 29.14 | -0.512% | 250 | +56.555% |
| 2024-10-07 | 29.01 | 29.29 | 29.01 | 29.29 | -0.340% | 510 | +55.753% |
| 2024-10-02 | 29.26 | 29.40 | 29.05 | 29.39 | -0.339% | 882 | +55.223% |
| 2024-09-30 | 29.26 | 29.49 | 29.26 | 29.49 | -0.573% | 445 | +54.697% |
| 2024-09-26 | 29.66 | 29.66 | 29.66 | 29.66 | 0.000% | 131 | +53.810% |
| 2024-09-25 | 29.26 | 29.67 | 29.25 | 29.66 | -0.269% | 2,400 | +53.810% |
| 2024-09-23 | 29.51 | 29.75 | 29.27 | 29.74 | -0.535% | 4,442 | +53.396% |
| 2024-09-20 | 29.75 | 29.99 | 29.08 | 29.90 | -0.333% | 6,601 | +52.575% |
| 2024-09-19 | 29.50 | 30.00 | 28.82 | 30.00 | +0.134% | 3,520 | +52.067% |
| 2024-09-17 | 28.66 | 29.97 | 28.66 | 29.96 | +0.977% | 830 | +52.270% |
| 2024-09-11 | 29.70 | 29.70 | 29.67 | 29.67 | -0.101% | 600 | +53.758% |
| 2024-09-10 | 29.71 | 29.71 | 29.70 | 29.70 | -0.168% | 1,000 | +53.603% |
| 2024-09-09 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 100 | +53.345% |
| 2024-09-06 | 29.75 | 29.75 | 29.75 | 29.75 | +0.067% | 400 | +53.345% |
| 2024-09-05 | 29.74 | 29.74 | 29.15 | 29.73 | -0.034% | 1,455 | +53.448% |
| 2024-09-04 | 29.11 | 29.75 | 29.11 | 29.74 | -0.134% | 7,752 | +53.396% |
| 2024-09-03 | 29.16 | 29.78 | 29.16 | 29.78 | +0.101% | 2,170 | +53.190% |
| 2024-08-26 | 28.27 | 29.75 | 28.27 | 29.75 | 0.000% | 550 | +53.345% |
| 2024-08-23 | 29.75 | 29.75 | 29.75 | 29.75 | +3.478% | 346 | +53.345% |
| 2024-08-22 | 28.27 | 29.75 | 28.27 | 28.75 | 0.000% | 2,334 | +58.678% |
| 2024-08-21 | 28.26 | 28.75 | 28.26 | 28.75 | +0.035% | 502 | +58.678% |
| 2024-08-20 | 28.26 | 29.00 | 28.26 | 28.74 | -0.554% | 1,127 | +58.733% |
| 2024-08-19 | 29.00 | 29.00 | 28.90 | 28.90 | -0.242% | 210 | +57.855% |
| 2024-08-16 | 28.26 | 28.97 | 28.26 | 28.97 | -0.035% | 2,035 | +57.473% |
| 2024-08-15 | 28.89 | 28.98 | 28.51 | 28.98 | +0.625% | 3,233 | +57.419% |
| 2024-08-14 | 28.51 | 29.00 | 28.51 | 28.80 | 0.000% | 872 | +58.403% |
| 2024-08-13 | 28.51 | 29.36 | 27.59 | 28.80 | 0.000% | 6,548 | +58.403% |
| 2024-08-12 | 28.80 | 28.80 | 28.80 | 28.80 | 0.000% | 215 | +58.403% |
| 2024-08-09 | 28.51 | 28.80 | 28.51 | 28.80 | -0.690% | 4,500 | +58.403% |
| 2024-08-08 | 29.05 | 29.39 | 28.52 | 29.00 | -0.069% | 3,650 | +57.310% |
| 2024-08-07 | 27.56 | 29.74 | 27.56 | 29.02 | -2.355% | 16,579 | +57.202% |
| 2024-08-06 | 29.10 | 29.75 | 29.01 | 29.72 | -0.034% | 5,255 | +53.499% |
| 2024-08-05 | 29.35 | 29.74 | 28.71 | 29.73 | 0.000% | 2,040 | +53.448% |