UNTY
Unity Bancorp
stockNASDAQ
Market OpenNov 13, 2026 12:10:13 PM EST
58.56USD+0.360%(+0.21)13,962
UNTY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 58.70 | 58.70 | 58.15 | 58.56 | +0.368% | 13,962 | 0.000% | |
| 2026-11-12 | 58.49 | 58.49 | 57.93 | 58.34 | -0.265% | 30,450 | +0.368% | |
| 2026-11-11 | 58.58 | 58.70 | 57.94 | 58.50 | +0.498% | 20,501 | +0.103% | |
| 2026-11-10 | 58.35 | 58.54 | 57.71 | 58.21 | -0.462% | 32,968 | +0.601% | |
| 2026-11-09 | 58.30 | 58.85 | 57.99 | 58.48 | +2.202% | 28,285 | +0.137% | |
| 2026-11-06 | 57.46 | 58.46 | 57.22 | 57.22 | -0.952% | 39,640 | +2.342% | |
| 2026-11-05 | 60.19 | 60.97 | 57.65 | 57.77 | -2.662% | 96,360 | +1.367% | |
| 2026-11-04 | 59.16 | 60.28 | 59.00 | 59.35 | +2.540% | 60,518 | -1.331% | |
| 2026-11-03 | 59.09 | 59.09 | 57.70 | 57.88 | -1.732% | 53,522 | +1.175% | |
| 2026-11-02 | 57.89 | 59.55 | 57.89 | 58.90 | +2.774% | 55,052 | -0.577% | |
| 2026-10-30 | 58.45 | 58.45 | 57.10 | 57.31 | -1.360% | 30,304 | +2.181% | |
| 2026-10-29 | 58.29 | 58.94 | 57.84 | 58.10 | +0.641% | 35,660 | +0.792% | |
| 2026-10-28 | 58.13 | 58.14 | 57.18 | 57.73 | -0.345% | 51,824 | +1.438% | |
| 2026-10-27 | 58.64 | 58.70 | 57.89 | 57.93 | -0.515% | 42,270 | +1.088% | |
| 2026-10-26 | 58.42 | 59.06 | 58.01 | 58.23 | +0.155% | 31,570 | +0.567% | |
| 2026-10-23 | 57.72 | 58.14 | 57.45 | 58.14 | +0.052% | 41,640 | +0.722% | |
| 2026-10-22 | 56.78 | 58.47 | 56.78 | 58.11 | +2.704% | 39,150 | +0.774% | |
| 2026-10-21 | 56.68 | 57.18 | 56.07 | 56.58 | +0.390% | 39,519 | +3.499% | |
| 2026-10-20 | 55.60 | 56.64 | 55.57 | 56.36 | +1.422% | 40,227 | +3.903% | |
| 2026-10-19 | 56.37 | 56.48 | 55.14 | 55.57 | -1.472% | 40,964 | +5.381% | |
| 2026-10-16 | 56.20 | 57.46 | 55.73 | 56.40 | +0.606% | 71,975 | +3.830% | |
| 2026-10-15 | 55.05 | 56.23 | 54.71 | 56.06 | +2.806% | 64,589 | +4.460% | |
| 2026-10-14 | 54.52 | 55.42 | 54.06 | 54.53 | -1.553% | 64,129 | +7.390% | |
| 2026-10-13 | 56.77 | 57.37 | 55.39 | 55.39 | +0.036% | 78,391 | +5.723% | |
| 2026-10-12 | 54.29 | 55.92 | 54.29 | 55.37 | +1.914% | 56,482 | +5.761% | |
| 2026-10-09 | 55.25 | 55.39 | 54.28 | 54.33 | -1.665% | 39,648 | +7.786% | |
| 2026-10-08 | 54.57 | 55.71 | 54.00 | 55.25 | +1.172% | 72,723 | +5.991% | |
| 2026-10-07 | 54.71 | 55.02 | 54.20 | 54.61 | -1.123% | 67,885 | +7.233% | |
| 2026-10-06 | 55.06 | 55.51 | 55.00 | 55.23 | +1.024% | 39,383 | +6.029% | |
| 2026-10-05 | 55.05 | 55.40 | 54.65 | 54.67 | -1.211% | 34,779 | +7.115% | |
| 2026-10-02 | 55.27 | 55.53 | 55.01 | 55.34 | +1.263% | 42,882 | +5.819% | |
| 2026-10-01 | 53.87 | 54.78 | 53.05 | 54.65 | +0.793% | 39,541 | +7.155% | |
| 2026-09-30 | 54.77 | 54.96 | 53.72 | 54.22 | -1.131% | 50,648 | +8.004% | |
| 2026-09-29 | 56.07 | 56.07 | 54.60 | 54.84 | -1.949% | 47,680 | +6.783% | |
| 2026-09-28 | 56.02 | 56.32 | 55.60 | 55.93 | -0.214% | 40,143 | +4.702% | |
| 2026-09-25 | 55.49 | 56.55 | 55.22 | 56.05 | +1.301% | 56,723 | +4.478% | |
| 2026-09-24 | 56.24 | 56.60 | 53.76 | 55.33 | -3.032% | 92,474 | +5.838% | |
| 2026-09-23 | 57.69 | 57.69 | 57.05 | 57.06 | -1.349% | 32,795 | +2.629% | |
| 2026-09-22 | 58.91 | 59.23 | 57.84 | 57.84 | -1.230% | 45,045 | +1.245% | |
| 2026-09-21 | 58.34 | 58.80 | 58.34 | 58.56 | +0.636% | 64,610 | 0.000% | |
| 2026-09-18 | 58.29 | 59.04 | 58.02 | 58.19 | -1.037% | 196,580 | +0.636% | |
| 2026-09-17 | 59.65 | 59.65 | 58.53 | 58.80 | -0.759% | 46,768 | -0.408% | |
| 2026-09-16 | 60.10 | 60.30 | 57.89 | 59.25 | -0.804% | 60,893 | -1.165% | |
| 2026-09-15 | 59.60 | 60.27 | 59.20 | 59.73 | -0.367% | 51,337 | -1.959% | |
| 2026-09-14 | 59.94 | 60.70 | 59.40 | 59.95 | -0.299% | 69,390 | -2.319% | |
| 2026-09-11 | 59.82 | 61.23 | 59.47 | 60.13 | +1.760% | 56,048 | -2.611% | |
| 2026-09-10 | 58.77 | 59.22 | 58.26 | 59.09 | +0.544% | 49,889 | -0.897% | |
| 2026-09-09 | 58.39 | 59.21 | 58.39 | 58.77 | -0.339% | 41,346 | -0.357% | |
| 2026-09-08 | 59.65 | 60.12 | 58.81 | 58.97 | -1.651% | 62,749 | -0.695% | |
| 2026-09-04 | 59.00 | 60.06 | 59.00 | 59.96 | +1.782% | 35,811 | -2.335% | |
| 2026-09-03 | 59.06 | 59.85 | 58.85 | 58.91 | +0.204% | 47,218 | -0.594% | Div $0.170 |
| 2026-09-02 | 57.93 | 59.40 | 57.93 | 58.79 | +1.713% | 51,524 | -0.391% | |
| 2026-09-01 | 58.03 | 58.40 | 57.36 | 57.80 | -0.396% | 44,715 | +1.315% | |
| 2026-08-31 | 58.68 | 58.80 | 57.83 | 58.03 | -1.276% | 38,667 | +0.913% | |
| 2026-08-28 | 58.38 | 59.10 | 58.32 | 58.78 | +0.823% | 44,651 | -0.374% | |
| 2026-08-27 | 58.05 | 58.87 | 57.70 | 58.30 | -0.051% | 58,247 | +0.446% | |
| 2026-08-26 | 58.52 | 58.98 | 58.20 | 58.33 | -0.495% | 49,912 | +0.394% | |
| 2026-08-25 | 59.24 | 59.32 | 58.37 | 58.62 | -1.213% | 36,922 | -0.102% | |
| 2026-08-24 | 59.64 | 60.34 | 59.11 | 59.34 | -0.168% | 54,151 | -1.314% | |
| 2026-08-21 | 59.98 | 60.52 | 59.01 | 59.44 | +0.558% | 75,239 | -1.480% | |
| 2026-08-20 | 58.76 | 60.27 | 58.20 | 59.11 | 0.000% | 74,624 | -0.930% | |
| 2026-08-19 | 60.53 | 60.53 | 58.85 | 59.11 | -1.762% | 35,332 | -0.930% | |
| 2026-08-18 | 61.04 | 61.31 | 60.15 | 60.17 | -1.150% | 46,137 | -2.676% | |
| 2026-08-17 | 61.54 | 61.72 | 60.69 | 60.87 | -1.537% | 52,705 | -3.795% | |
| 2026-08-14 | 61.73 | 62.50 | 61.10 | 61.82 | +0.146% | 49,871 | -5.273% | |
| 2026-08-13 | 61.89 | 62.26 | 61.33 | 61.73 | +0.211% | 56,563 | -5.135% | |
| 2026-08-12 | 60.87 | 61.73 | 60.65 | 61.60 | +1.499% | 50,866 | -4.935% | |
| 2026-08-11 | 59.45 | 60.72 | 59.45 | 60.69 | +1.983% | 51,583 | -3.510% | |
| 2026-08-10 | 59.24 | 60.53 | 59.04 | 59.51 | -0.251% | 55,100 | -1.596% | |
| 2026-08-07 | 59.68 | 59.70 | 59.03 | 59.66 | -0.732% | 59,092 | -1.844% | |
| 2026-08-06 | 60.41 | 60.55 | 59.92 | 60.10 | +0.451% | 75,932 | -2.562% | |
| 2026-08-05 | 60.48 | 60.59 | 59.81 | 59.83 | -0.333% | 56,382 | -2.123% | |
| 2026-08-04 | 59.29 | 60.34 | 59.13 | 60.03 | +1.488% | 63,040 | -2.449% | |
| 2026-08-03 | 59.37 | 60.24 | 58.96 | 59.15 | +0.442% | 58,533 | -0.997% | |
| 2026-07-31 | 58.78 | 59.50 | 58.34 | 58.89 | +0.375% | 53,802 | -0.560% | |
| 2026-07-30 | 59.05 | 59.43 | 58.01 | 58.67 | -0.204% | 54,892 | -0.187% | |
| 2026-07-29 | 58.87 | 59.50 | 58.31 | 58.79 | -0.390% | 65,022 | -0.391% | |
| 2026-07-28 | 58.53 | 60.21 | 58.30 | 59.02 | +1.566% | 63,911 | -0.779% | |
| 2026-07-27 | 58.81 | 60.00 | 57.79 | 58.11 | +0.112% | 53,676 | +0.774% | |
| 2026-07-24 | 57.11 | 58.77 | 57.11 | 58.05 | +2.066% | 72,707 | +0.887% | |
| 2026-07-23 | 56.64 | 57.48 | 56.40 | 56.87 | -0.923% | 62,353 | +2.972% | |
| 2026-07-22 | 57.43 | 57.75 | 56.60 | 57.40 | +0.280% | 125,298 | +2.021% | |
| 2026-07-21 | 57.00 | 57.52 | 56.58 | 57.24 | +0.228% | 53,690 | +2.306% | |
| 2026-07-20 | 57.52 | 57.94 | 56.09 | 57.11 | -0.245% | 66,150 | +2.539% | |
| 2026-07-17 | 59.26 | 59.26 | 56.99 | 57.25 | -3.392% | 53,656 | +2.288% | |
| 2026-07-16 | 56.62 | 60.11 | 56.12 | 59.26 | +4.672% | 88,844 | -1.181% | |
| 2026-07-15 | 56.14 | 57.31 | 55.95 | 56.62 | +1.936% | 54,176 | +3.435% | |
| 2026-07-14 | 56.75 | 57.00 | 54.59 | 55.54 | -3.156% | 153,666 | +5.438% | |
| 2026-07-13 | 56.85 | 57.51 | 56.69 | 57.35 | +1.200% | 51,316 | +2.110% | |
| 2026-07-10 | 56.09 | 56.88 | 55.62 | 56.67 | +0.621% | 48,496 | +3.335% | |
| 2026-07-09 | 55.41 | 56.71 | 55.00 | 56.32 | +1.771% | 43,836 | +3.977% | |
| 2026-07-08 | 55.96 | 56.26 | 52.64 | 55.34 | -2.174% | 85,441 | +5.819% | |
| 2026-07-07 | 57.74 | 58.36 | 56.42 | 56.57 | -1.222% | 62,970 | +3.518% | |
| 2026-07-06 | 57.67 | 58.42 | 56.90 | 57.27 | -1.462% | 71,108 | +2.252% | |
| 2026-07-02 | 59.44 | 60.02 | 57.90 | 58.12 | -1.824% | 49,168 | +0.757% | |
| 2026-07-01 | 59.02 | 59.82 | 58.44 | 59.20 | +0.869% | 49,037 | -1.081% | |
| 2026-06-30 | 58.44 | 58.84 | 57.57 | 58.69 | -0.017% | 33,608 | -0.222% | |
| 2026-06-29 | 59.48 | 59.73 | 58.34 | 58.70 | -1.411% | 59,601 | -0.239% | |
| 2026-06-26 | 58.39 | 60.86 | 58.07 | 59.54 | +2.761% | 226,238 | -1.646% | |
| 2026-06-25 | 58.07 | 58.40 | 57.70 | 57.94 | -0.344% | 41,584 | +1.070% | |
| 2026-06-24 | 56.51 | 58.29 | 56.23 | 58.14 | +2.812% | 58,669 | +0.722% | |
| 2026-06-23 | 55.59 | 56.91 | 55.56 | 56.55 | +1.984% | 41,829 | +3.554% | |
| 2026-06-22 | 55.29 | 55.90 | 55.20 | 55.45 | +0.036% | 35,348 | +5.609% | |
| 2026-06-18 | 55.52 | 55.76 | 54.81 | 55.43 | +1.039% | 67,650 | +5.647% | |
| 2026-06-17 | 55.46 | 56.09 | 54.13 | 54.86 | -1.242% | 38,963 | +6.744% | |
| 2026-06-16 | 55.80 | 56.23 | 55.11 | 55.55 | +0.307% | 46,187 | +5.419% | |
| 2026-06-15 | 56.94 | 57.82 | 55.18 | 55.38 | -2.207% | 46,107 | +5.742% | |
| 2026-06-12 | 55.78 | 56.76 | 55.70 | 56.63 | +2.128% | 105,237 | +3.408% | |
| 2026-06-11 | 56.10 | 56.90 | 55.07 | 55.45 | -1.194% | 81,713 | +5.609% | |
| 2026-06-10 | 56.29 | 57.00 | 55.61 | 56.12 | +0.036% | 79,002 | +4.348% | |
| 2026-06-09 | 55.16 | 56.40 | 55.15 | 56.10 | +2.541% | 139,856 | +4.385% | |
| 2026-06-08 | 55.27 | 55.76 | 54.66 | 54.71 | -0.834% | 71,149 | +7.037% | |
| 2026-06-05 | 53.62 | 55.68 | 53.34 | 55.17 | +2.699% | 90,999 | +6.145% | |
| 2026-06-04 | 52.98 | 55.00 | 52.98 | 53.72 | +1.820% | 128,657 | +9.010% | Div $0.160 |
| 2026-06-03 | 54.37 | 54.37 | 52.71 | 52.76 | -3.599% | 66,151 | +10.993% | |
| 2026-06-02 | 54.26 | 55.00 | 53.52 | 54.73 | +0.256% | 59,069 | +6.998% | |
| 2026-06-01 | 55.46 | 55.46 | 53.76 | 54.59 | -2.274% | 51,618 | +7.272% | |
| 2026-05-29 | 55.94 | 56.17 | 55.46 | 55.86 | -0.693% | 54,434 | +4.834% | |
| 2026-05-28 | 55.95 | 56.90 | 55.37 | 56.25 | +1.498% | 27,602 | +4.107% | |
| 2026-05-27 | 55.94 | 56.40 | 55.12 | 55.42 | -0.413% | 37,820 | +5.666% | |
| 2026-05-26 | 54.92 | 55.87 | 54.92 | 55.65 | +1.960% | 29,406 | +5.229% | |
| 2026-05-22 | 55.37 | 55.89 | 54.57 | 54.58 | -1.302% | 24,514 | +7.292% | |
| 2026-05-21 | 54.29 | 55.30 | 52.87 | 55.30 | +1.636% | 46,543 | +5.895% | |
| 2026-05-20 | 53.09 | 54.41 | 52.15 | 54.41 | +2.564% | 37,080 | +7.627% | |
| 2026-05-19 | 52.90 | 53.77 | 52.54 | 53.05 | -0.038% | 33,051 | +10.386% | |
| 2026-05-18 | 52.55 | 53.45 | 52.55 | 53.07 | +1.221% | 22,138 | +10.345% | |
| 2026-05-15 | 52.82 | 53.18 | 52.40 | 52.43 | -0.247% | 53,432 | +11.692% | |
| 2026-05-14 | 52.27 | 53.01 | 52.27 | 52.56 | +0.960% | 19,827 | +11.416% | |
| 2026-05-13 | 51.91 | 52.33 | 51.80 | 52.06 | -0.268% | 33,572 | +12.486% | |
| 2026-05-12 | 52.79 | 52.79 | 51.82 | 52.20 | -1.528% | 42,648 | +12.184% | |
| 2026-05-11 | 53.49 | 53.96 | 52.94 | 53.01 | -1.174% | 46,444 | +10.470% | |
| 2026-05-08 | 53.81 | 54.12 | 53.36 | 53.64 | -0.242% | 21,803 | +9.172% | |
| 2026-05-07 | 53.10 | 54.09 | 53.07 | 53.77 | +1.262% | 38,228 | +8.908% | |
| 2026-05-06 | 53.79 | 54.07 | 52.87 | 53.10 | -0.599% | 32,324 | +10.282% | |
| 2026-05-05 | 52.21 | 53.48 | 52.00 | 53.42 | +2.672% | 21,785 | +9.622% | |
| 2026-05-04 | 53.00 | 53.15 | 51.83 | 52.03 | -2.107% | 46,703 | +12.550% | |
| 2026-05-01 | 52.42 | 53.41 | 52.08 | 53.15 | +1.664% | 37,051 | +10.179% | |
| 2026-04-30 | 51.75 | 52.53 | 51.75 | 52.28 | +0.163% | 27,835 | +12.012% | |
| 2026-04-29 | 53.65 | 53.65 | 51.93 | 52.20 | -3.163% | 35,997 | +12.195% | |
| 2026-04-28 | 53.17 | 54.27 | 53.17 | 53.90 | +1.890% | 59,969 | +8.646% | |
| 2026-04-27 | 52.19 | 53.51 | 52.19 | 52.90 | +0.896% | 43,056 | +10.699% | |
| 2026-04-24 | 52.43 | 53.05 | 51.51 | 52.43 | -0.644% | 52,791 | +11.692% | |
| 2026-04-23 | 52.45 | 53.04 | 51.94 | 52.77 | +0.629% | 34,033 | +10.972% | |
| 2026-04-22 | 53.28 | 53.45 | 52.22 | 52.44 | -0.427% | 51,596 | +11.670% | |
| 2026-04-21 | 54.13 | 54.80 | 50.76 | 52.66 | -3.296% | 38,659 | +11.193% | |
| 2026-04-20 | 55.08 | 55.63 | 54.41 | 54.46 | -1.179% | 40,417 | +7.528% | |
| 2026-04-17 | 54.17 | 56.47 | 54.17 | 55.11 | +2.702% | 44,590 | +6.260% | |
| 2026-04-16 | 53.79 | 54.07 | 53.28 | 53.66 | -0.923% | 70,127 | +9.132% | |
| 2026-04-15 | 54.80 | 54.85 | 53.01 | 54.16 | -1.527% | 88,728 | +8.124% | |
| 2026-04-14 | 55.80 | 56.57 | 54.80 | 55.00 | -2.205% | 80,594 | +6.473% | |
| 2026-04-13 | 55.79 | 56.44 | 55.13 | 56.24 | +0.662% | 69,428 | +4.125% | |
| 2026-04-10 | 56.91 | 56.91 | 55.39 | 55.87 | -1.931% | 59,902 | +4.815% | |
| 2026-04-09 | 55.25 | 57.16 | 55.20 | 56.97 | +2.335% | 58,981 | +2.791% | |
| 2026-04-08 | 55.25 | 55.75 | 54.62 | 55.67 | +3.726% | 63,689 | +5.191% | |
| 2026-04-07 | 53.56 | 54.17 | 51.87 | 53.67 | +0.205% | 103,327 | +9.111% | |
| 2026-04-06 | 52.70 | 54.10 | 52.64 | 53.56 | +1.229% | 78,272 | +9.335% | |
| 2026-04-02 | 51.66 | 53.06 | 51.17 | 52.91 | +1.205% | 69,117 | +10.679% | |
| 2026-04-01 | 51.91 | 53.01 | 51.91 | 52.28 | +0.868% | 41,006 | +12.012% | |
| 2026-03-31 | 52.08 | 52.08 | 50.97 | 51.83 | +0.621% | 47,348 | +12.985% | |
| 2026-03-30 | 51.20 | 51.59 | 50.29 | 51.51 | +1.538% | 39,265 | +13.687% | |
| 2026-03-27 | 50.75 | 51.21 | 50.34 | 50.73 | -0.743% | 45,695 | +15.435% | |
| 2026-03-26 | 50.51 | 51.27 | 50.51 | 51.11 | +0.176% | 38,474 | +14.576% | |
| 2026-03-25 | 51.25 | 51.29 | 50.66 | 51.02 | +0.611% | 38,075 | +14.779% | |
| 2026-03-24 | 50.26 | 51.29 | 50.26 | 50.71 | -0.099% | 65,534 | +15.480% | |
| 2026-03-23 | 50.47 | 51.74 | 50.47 | 50.76 | +2.795% | 49,162 | +15.366% | |
| 2026-03-20 | 49.84 | 49.95 | 48.99 | 49.38 | -0.604% | 63,985 | +18.591% | |
| 2026-03-19 | 48.77 | 50.06 | 48.52 | 49.68 | +0.812% | 35,697 | +17.874% | |
| 2026-03-18 | 49.41 | 50.80 | 48.90 | 49.28 | -0.905% | 38,860 | +18.831% | |
| 2026-03-17 | 50.39 | 50.53 | 49.52 | 49.73 | -0.877% | 34,993 | +17.756% | |
| 2026-03-16 | 50.30 | 50.75 | 50.01 | 50.17 | +0.320% | 67,833 | +16.723% | |
| 2026-03-13 | 50.49 | 50.49 | 49.47 | 50.01 | -0.339% | 38,743 | +17.097% | |
| 2026-03-12 | 49.00 | 50.24 | 49.00 | 50.18 | +0.320% | 49,913 | +16.700% | |
| 2026-03-11 | 50.25 | 50.75 | 49.53 | 50.02 | -0.754% | 34,114 | +17.073% | |
| 2026-03-10 | 49.97 | 51.34 | 49.79 | 50.40 | -0.020% | 71,052 | +16.190% | |
| 2026-03-09 | 50.26 | 50.66 | 48.76 | 50.41 | -1.312% | 45,741 | +16.167% | |
| 2026-03-06 | 50.94 | 51.34 | 49.81 | 51.08 | -2.052% | 40,796 | +14.644% | Div $0.160 |
| 2026-03-05 | 52.36 | 53.03 | 51.31 | 52.15 | -1.604% | 47,473 | +12.291% | |
| 2026-03-04 | 53.46 | 53.90 | 52.90 | 53.00 | -0.038% | 43,756 | +10.491% | |
| 2026-03-03 | 52.89 | 53.43 | 52.16 | 53.02 | -1.706% | 44,078 | +10.449% | |
| 2026-03-02 | 52.30 | 54.21 | 51.84 | 53.94 | +1.410% | 46,944 | +8.565% | |
| 2026-02-27 | 53.31 | 53.46 | 52.00 | 53.19 | -0.300% | 65,725 | +10.096% | |
| 2026-02-26 | 53.58 | 54.69 | 52.77 | 53.35 | +0.225% | 53,225 | +9.766% | |
| 2026-02-25 | 52.60 | 53.45 | 51.96 | 53.23 | +2.277% | 28,412 | +10.013% | |
| 2026-02-24 | 51.90 | 52.21 | 51.21 | 52.05 | -0.106% | 32,289 | +12.518% | |
| 2026-02-23 | 54.19 | 54.70 | 51.56 | 52.10 | -3.963% | 43,415 | +12.399% | |
| 2026-02-20 | 53.41 | 54.25 | 52.74 | 54.25 | +1.573% | 27,434 | +7.945% | |
| 2026-02-19 | 54.02 | 54.02 | 53.08 | 53.41 | -1.476% | 48,367 | +9.642% | |
| 2026-02-18 | 54.58 | 55.36 | 54.05 | 54.21 | -0.896% | 33,427 | +8.024% | |
| 2026-02-17 | 54.74 | 55.74 | 54.29 | 54.70 | +0.349% | 27,422 | +7.057% | |
| 2026-02-13 | 54.19 | 54.78 | 53.51 | 54.51 | +1.075% | 43,400 | +7.430% | |
| 2026-02-12 | 54.82 | 54.99 | 53.08 | 53.93 | -0.900% | 30,502 | +8.585% | |
| 2026-02-11 | 55.47 | 56.00 | 53.67 | 54.42 | -1.538% | 47,213 | +7.607% | |
| 2026-02-10 | 55.34 | 56.09 | 54.58 | 55.27 | -0.594% | 82,004 | +5.953% | |
| 2026-02-09 | 56.20 | 56.99 | 55.16 | 55.60 | -1.068% | 76,489 | +5.324% | |
| 2026-02-06 | 56.86 | 57.30 | 55.53 | 56.20 | +0.107% | 79,383 | +4.199% | |
| 2026-02-05 | 55.54 | 57.00 | 55.20 | 56.14 | +0.232% | 59,652 | +4.311% | |
| 2026-02-04 | 55.80 | 56.99 | 55.50 | 56.01 | +1.211% | 48,605 | +4.553% | |
| 2026-02-03 | 55.22 | 56.99 | 54.22 | 55.34 | -0.324% | 60,916 | +5.819% | |
| 2026-02-02 | 54.23 | 55.98 | 53.94 | 55.52 | +2.891% | 57,729 | +5.476% | |
| 2026-01-30 | 52.90 | 54.41 | 52.69 | 53.96 | +1.658% | 55,524 | +8.525% | |
| 2026-01-29 | 52.03 | 53.30 | 52.03 | 53.08 | +2.669% | 41,741 | +10.324% | |
| 2026-01-28 | 52.15 | 52.84 | 51.31 | 51.70 | -1.147% | 42,991 | +13.269% | |
| 2026-01-27 | 52.35 | 53.11 | 51.93 | 52.30 | -0.057% | 29,646 | +11.969% | |
| 2026-01-26 | 52.45 | 52.88 | 51.72 | 52.33 | -0.229% | 26,985 | +11.905% | |
| 2026-01-23 | 54.04 | 54.04 | 52.04 | 52.45 | -3.354% | 36,690 | +11.649% | |
| 2026-01-22 | 54.60 | 55.40 | 53.85 | 54.27 | -0.422% | 35,673 | +7.905% | |
| 2026-01-21 | 52.75 | 54.66 | 52.46 | 54.50 | +3.889% | 51,463 | +7.450% | |
| 2026-01-20 | 53.20 | 53.66 | 52.14 | 52.46 | -2.870% | 63,158 | +11.628% | |
| 2026-01-16 | 55.36 | 55.36 | 53.96 | 54.01 | -2.491% | 45,522 | +8.424% | |
| 2026-01-15 | 54.54 | 56.40 | 54.54 | 55.39 | +2.555% | 59,294 | +5.723% | |
| 2026-01-14 | 55.16 | 56.15 | 53.15 | 54.01 | -1.225% | 64,657 | +8.424% | |
| 2026-01-13 | 52.82 | 54.99 | 52.59 | 54.68 | +4.192% | 69,029 | +7.096% | |
| 2026-01-12 | 52.43 | 53.11 | 51.96 | 52.48 | -0.568% | 44,298 | +11.585% | |
| 2026-01-09 | 53.34 | 53.60 | 52.61 | 52.78 | -0.584% | 24,295 | +10.951% | |
| 2026-01-08 | 51.23 | 53.82 | 51.23 | 53.09 | +3.007% | 58,783 | +10.303% | |
| 2026-01-07 | 52.78 | 52.78 | 50.49 | 51.54 | -1.018% | 43,141 | +13.620% | |
| 2026-01-06 | 51.53 | 52.59 | 49.65 | 52.07 | +0.192% | 64,630 | +12.464% | |
| 2026-01-05 | 50.93 | 52.77 | 50.93 | 51.97 | +1.742% | 47,410 | +12.680% | |
| 2026-01-02 | 51.53 | 51.53 | 50.48 | 51.08 | -1.237% | 30,315 | +14.644% | |
| 2025-12-31 | 51.98 | 52.02 | 51.11 | 51.72 | -0.270% | 100,128 | +13.225% | |
| 2025-12-30 | 52.11 | 52.77 | 51.62 | 51.86 | -0.993% | 36,345 | +12.919% | |
| 2025-12-29 | 52.58 | 53.24 | 51.90 | 52.38 | -0.229% | 45,634 | +11.798% | |
| 2025-12-26 | 52.83 | 54.19 | 52.16 | 52.50 | -0.962% | 53,248 | +11.543% | |
| 2025-12-24 | 53.53 | 53.79 | 50.75 | 53.01 | -1.487% | 29,710 | +10.470% | |
| 2025-12-23 | 53.81 | 54.62 | 53.75 | 53.81 | -0.333% | 27,751 | +8.827% | |
| 2025-12-22 | 54.81 | 55.37 | 53.75 | 53.99 | -1.334% | 35,774 | +8.465% | |
| 2025-12-19 | 56.01 | 56.77 | 54.38 | 54.72 | -2.893% | 68,246 | +7.018% | |
| 2025-12-18 | 56.07 | 56.52 | 55.48 | 56.35 | +1.550% | 32,848 | +3.922% | |
| 2025-12-17 | 55.34 | 56.23 | 55.34 | 55.49 | -0.198% | 40,423 | +5.533% | |
| 2025-12-16 | 56.44 | 56.89 | 55.42 | 55.60 | -1.208% | 44,848 | +5.324% | |
| 2025-12-15 | 55.69 | 57.24 | 55.66 | 56.28 | +1.662% | 45,173 | +4.051% | |
| 2025-12-12 | 55.68 | 55.92 | 52.67 | 55.36 | +0.290% | 59,318 | +5.780% | |
| 2025-12-11 | 54.50 | 56.00 | 54.50 | 55.20 | +0.620% | 42,306 | +6.087% | |
| 2025-12-10 | 52.91 | 55.27 | 51.25 | 54.86 | +3.334% | 61,780 | +6.744% | |
| 2025-12-09 | 51.72 | 53.71 | 51.72 | 53.09 | +1.124% | 25,063 | +10.303% | |
| 2025-12-08 | 52.13 | 52.81 | 51.85 | 52.50 | +0.942% | 26,849 | +11.543% | |
| 2025-12-05 | 51.66 | 52.29 | 50.00 | 52.01 | -0.268% | 37,286 | +12.594% | Div $0.150 |
| 2025-12-04 | 51.80 | 52.49 | 51.13 | 52.15 | -0.096% | 26,429 | +12.291% | |
| 2025-12-03 | 50.39 | 52.50 | 50.39 | 52.20 | +3.510% | 49,089 | +12.184% | |
| 2025-12-02 | 50.50 | 50.99 | 50.03 | 50.43 | -0.454% | 36,138 | +16.121% | |
| 2025-12-01 | 49.71 | 50.95 | 49.71 | 50.66 | +1.259% | 22,857 | +15.594% | |
| 2025-11-28 | 50.48 | 50.90 | 49.85 | 50.03 | -0.557% | 11,016 | +17.050% | |
| 2025-11-26 | 50.03 | 50.58 | 49.69 | 50.31 | -0.248% | 28,089 | +16.398% | |
| 2025-11-25 | 49.27 | 50.80 | 49.27 | 50.44 | +3.076% | 33,088 | +16.110% | |
| 2025-11-24 | 48.82 | 49.52 | 48.56 | 48.93 | +0.308% | 56,957 | +19.681% | |
| 2025-11-21 | 47.60 | 49.29 | 47.60 | 48.78 | +2.350% | 29,609 | +20.049% | |
| 2025-11-20 | 48.72 | 49.40 | 47.42 | 47.66 | -0.874% | 39,848 | +22.870% | |
| 2025-11-19 | 46.98 | 48.51 | 46.64 | 48.08 | +1.821% | 52,579 | +21.797% | |
| 2025-11-18 | 46.57 | 48.41 | 46.47 | 47.22 | +0.361% | 46,060 | +24.015% | |
| 2025-11-17 | 48.34 | 48.50 | 46.66 | 47.05 | -3.130% | 37,263 | +24.463% | |
| 2025-11-14 | 47.00 | 48.60 | 47.00 | 48.57 | +0.538% | 25,380 | +20.568% | |
| 2025-11-13 | 47.57 | 48.32 | 47.50 | 48.31 | +0.499% | 47,305 | +21.217% | |
| 2025-11-12 | 47.60 | 48.15 | 47.60 | 48.07 | +0.903% | 20,891 | +21.822% | |
| 2025-11-11 | 47.41 | 47.98 | 46.66 | 47.64 | +0.485% | 49,485 | +22.922% | |
| 2025-11-10 | 47.27 | 47.53 | 46.54 | 47.41 | +1.673% | 31,325 | +23.518% | |
| 2025-11-07 | 45.02 | 46.63 | 44.50 | 46.63 | +3.232% | 58,965 | +25.584% | |
| 2025-11-06 | 45.31 | 46.22 | 44.91 | 45.17 | -1.590% | 74,916 | +29.644% | |
| 2025-11-05 | 45.34 | 46.19 | 45.34 | 45.90 | +1.280% | 36,812 | +27.582% | |
| 2025-11-04 | 45.12 | 45.67 | 44.80 | 45.32 | -0.088% | 23,666 | +29.214% | |
| 2025-11-03 | 44.98 | 45.54 | 44.56 | 45.36 | -0.110% | 22,583 | +29.101% | |
| 2025-10-31 | 45.16 | 45.75 | 44.34 | 45.41 | -0.439% | 30,956 | +28.958% | |
| 2025-10-30 | 45.61 | 47.00 | 45.47 | 45.61 | -0.599% | 25,170 | +28.393% | |
| 2025-10-29 | 47.78 | 47.79 | 45.42 | 45.88 | -4.046% | 40,468 | +27.623% | |
| 2025-10-28 | 47.42 | 47.82 | 46.75 | 47.82 | +0.844% | 36,626 | +22.459% | |
| 2025-10-27 | 48.27 | 48.33 | 47.30 | 47.42 | -1.291% | 35,299 | +23.492% | |
| 2025-10-24 | 47.94 | 48.51 | 47.81 | 48.04 | +1.009% | 24,128 | +21.898% | |
| 2025-10-23 | 48.52 | 48.52 | 47.32 | 47.56 | -1.736% | 26,278 | +23.129% | |
| 2025-10-22 | 48.51 | 49.26 | 47.92 | 48.40 | -0.062% | 24,376 | +20.992% | |
| 2025-10-21 | 49.00 | 49.20 | 48.05 | 48.43 | -1.805% | 38,944 | +20.917% | |
| 2025-10-20 | 48.27 | 49.48 | 48.00 | 49.32 | +3.461% | 37,390 | +18.735% | |
| 2025-10-17 | 48.09 | 48.70 | 47.55 | 47.67 | -0.220% | 50,351 | +22.845% | |
| 2025-10-16 | 50.17 | 50.18 | 47.00 | 47.77 | -4.373% | 78,526 | +22.575% | |
| 2025-10-15 | 49.40 | 50.27 | 46.12 | 49.96 | +1.318% | 59,260 | +17.214% | |
| 2025-10-14 | 47.27 | 49.40 | 47.12 | 49.31 | +4.559% | 90,126 | +18.759% | |
| 2025-10-13 | 47.00 | 47.16 | 46.13 | 47.16 | +1.158% | 45,937 | +24.173% | |
| 2025-10-10 | 50.41 | 50.41 | 46.56 | 46.62 | -7.168% | 97,593 | +25.611% | |
| 2025-10-09 | 48.40 | 50.71 | 47.77 | 50.22 | +4.018% | 75,389 | +16.607% | |
| 2025-10-08 | 48.74 | 49.02 | 47.77 | 48.28 | -1.328% | 48,291 | +21.292% | |
| 2025-10-07 | 49.57 | 50.19 | 48.86 | 48.93 | -1.191% | 39,806 | +19.681% | |
| 2025-10-06 | 48.74 | 49.82 | 48.20 | 49.52 | +2.378% | 53,763 | +18.255% | |
| 2025-10-03 | 47.96 | 48.78 | 47.96 | 48.37 | +1.150% | 35,454 | +21.067% | |
| 2025-10-02 | 48.25 | 48.29 | 47.32 | 47.82 | -1.321% | 30,557 | +22.459% | |
| 2025-10-01 | 48.55 | 48.85 | 47.52 | 48.46 | -0.839% | 32,170 | +20.842% | |
| 2025-09-30 | 48.79 | 49.00 | 47.65 | 48.87 | -0.265% | 67,452 | +19.828% | |
| 2025-09-29 | 50.17 | 50.54 | 48.57 | 49.00 | -1.980% | 27,123 | +19.510% | |
| 2025-09-26 | 50.17 | 50.70 | 49.75 | 49.99 | -1.186% | 22,907 | +17.143% | |
| 2025-09-25 | 50.14 | 50.70 | 50.14 | 50.59 | +0.040% | 22,623 | +15.754% | |
| 2025-09-24 | 51.05 | 51.13 | 49.95 | 50.57 | -0.472% | 33,835 | +15.800% | |
| 2025-09-23 | 51.11 | 51.98 | 50.50 | 50.81 | -1.071% | 33,913 | +15.253% | |
| 2025-09-22 | 51.44 | 51.87 | 50.76 | 51.36 | -0.175% | 27,982 | +14.019% | |
| 2025-09-19 | 53.67 | 53.67 | 51.43 | 51.45 | -4.235% | 78,732 | +13.819% | |
| 2025-09-18 | 52.37 | 53.91 | 51.37 | 53.73 | +3.417% | 30,033 | +9.000% | |
| 2025-09-17 | 51.54 | 53.67 | 49.00 | 51.95 | +1.316% | 52,031 | +12.724% | |
| 2025-09-16 | 51.85 | 51.87 | 50.74 | 51.27 | -1.621% | 22,327 | +14.208% | |
| 2025-09-15 | 52.09 | 52.32 | 51.69 | 52.12 | +0.443% | 19,994 | +12.356% | |
| 2025-09-12 | 52.60 | 52.60 | 51.80 | 51.89 | -2.279% | 22,812 | +12.854% | |
| 2025-09-11 | 52.67 | 53.12 | 52.15 | 53.10 | +1.066% | 30,365 | +10.282% | |
| 2025-09-10 | 52.44 | 52.70 | 52.22 | 52.54 | +0.922% | 19,207 | +11.458% | |
| 2025-09-09 | 52.60 | 53.95 | 51.92 | 52.06 | -1.308% | 22,620 | +12.486% | |
| 2025-09-08 | 52.41 | 52.88 | 51.88 | 52.75 | +0.976% | 17,646 | +11.014% | |
| 2025-09-05 | 53.03 | 53.05 | 51.72 | 52.24 | -1.397% | 25,257 | +12.098% | Div $0.150 |
| 2025-09-04 | 52.34 | 52.99 | 52.32 | 52.98 | +1.748% | 19,624 | +10.532% | |
| 2025-09-03 | 51.97 | 52.19 | 51.58 | 52.07 | -0.268% | 18,985 | +12.464% | |
| 2025-09-02 | 51.88 | 52.27 | 51.11 | 52.21 | -0.267% | 37,404 | +12.162% | |
| 2025-08-29 | 52.59 | 52.83 | 52.04 | 52.35 | -0.057% | 29,373 | +11.862% | |
| 2025-08-28 | 52.34 | 52.71 | 51.65 | 52.38 | -0.152% | 21,344 | +11.798% | |
| 2025-08-27 | 52.32 | 52.77 | 51.31 | 52.46 | -0.095% | 31,146 | +11.628% | |
| 2025-08-26 | 50.69 | 52.91 | 50.69 | 52.51 | +1.469% | 24,191 | +11.522% | |
| 2025-08-25 | 51.87 | 52.59 | 51.02 | 51.75 | -0.891% | 32,240 | +13.159% | |
| 2025-08-22 | 49.19 | 52.48 | 49.04 | 52.22 | +7.483% | 52,926 | +12.152% | |
| 2025-08-21 | 48.22 | 49.26 | 48.15 | 48.58 | -0.164% | 29,055 | +20.543% | |
| 2025-08-20 | 48.05 | 48.90 | 48.05 | 48.66 | +0.808% | 35,873 | +20.345% | |
| 2025-08-19 | 49.11 | 49.40 | 48.27 | 48.27 | -1.268% | 24,108 | +21.318% | |
| 2025-08-18 | 48.57 | 49.08 | 48.15 | 48.89 | +0.929% | 16,757 | +19.779% | |
| 2025-08-15 | 49.55 | 49.68 | 48.17 | 48.44 | -1.943% | 45,212 | +20.892% | |
| 2025-08-14 | 48.90 | 49.90 | 48.58 | 49.40 | +0.122% | 27,434 | +18.543% | |
| 2025-08-13 | 49.86 | 49.86 | 49.29 | 49.34 | 0.000% | 39,092 | +18.687% | |
| 2025-08-12 | 47.97 | 49.62 | 47.37 | 49.34 | +4.159% | 31,021 | +18.687% | |
| 2025-08-11 | 47.21 | 47.80 | 47.01 | 47.37 | +0.509% | 28,769 | +23.623% | |
| 2025-08-08 | 46.70 | 47.26 | 46.44 | 47.13 | +1.398% | 34,884 | +24.252% | |
| 2025-08-07 | 47.55 | 47.55 | 46.47 | 46.48 | -1.796% | 35,970 | +25.990% | |
| 2025-08-06 | 47.00 | 47.40 | 46.80 | 47.33 | +0.042% | 60,669 | +23.727% | |
| 2025-08-05 | 47.85 | 48.36 | 46.60 | 47.31 | -1.190% | 70,309 | +23.779% | |
| 2025-08-04 | 47.75 | 48.49 | 47.57 | 47.88 | +0.063% | 66,258 | +22.306% | |
| 2025-08-01 | 48.70 | 48.70 | 47.26 | 47.85 | -2.566% | 84,823 | +22.382% | |
| 2025-07-31 | 49.45 | 49.84 | 48.73 | 49.11 | -1.227% | 68,684 | +19.243% | |
| 2025-07-30 | 49.99 | 51.01 | 49.57 | 49.72 | -0.917% | 74,462 | +17.780% | |
| 2025-07-29 | 50.77 | 51.37 | 50.08 | 50.18 | -0.357% | 67,669 | +16.700% | |
| 2025-07-28 | 49.89 | 50.60 | 49.89 | 50.36 | +0.419% | 34,623 | +16.283% | |
| 2025-07-25 | 51.46 | 51.46 | 50.05 | 50.15 | -2.735% | 66,378 | +16.770% | |
| 2025-07-24 | 53.11 | 53.30 | 51.29 | 51.56 | -2.588% | 65,482 | +13.576% | |
| 2025-07-23 | 52.87 | 53.45 | 52.58 | 52.93 | +0.532% | 59,272 | +10.637% | |
| 2025-07-22 | 52.96 | 53.51 | 52.49 | 52.65 | -1.071% | 79,736 | +11.225% | |
| 2025-07-21 | 52.35 | 54.00 | 52.17 | 53.22 | +1.140% | 77,765 | +10.034% | |
| 2025-07-18 | 53.31 | 53.43 | 51.71 | 52.62 | +0.038% | 111,146 | +11.288% | |
| 2025-07-17 | 52.12 | 53.45 | 52.12 | 52.60 | +0.324% | 50,739 | +11.331% | |
| 2025-07-16 | 52.54 | 52.85 | 51.34 | 52.43 | +1.080% | 63,304 | +11.692% | |
| 2025-07-15 | 53.14 | 53.99 | 51.37 | 51.87 | -1.481% | 100,853 | +12.898% | |
| 2025-07-14 | 51.09 | 52.77 | 50.00 | 52.65 | +2.973% | 73,094 | +11.225% | |
| 2025-07-11 | 54.36 | 54.64 | 50.90 | 51.13 | -5.297% | 130,818 | +14.532% | |
| 2025-07-10 | 52.52 | 54.34 | 52.40 | 53.99 | +3.172% | 109,259 | +8.465% | |
| 2025-07-09 | 52.36 | 52.93 | 51.77 | 52.33 | +0.038% | 71,345 | +11.905% | |
| 2025-07-08 | 52.44 | 53.38 | 52.04 | 52.31 | +0.384% | 74,892 | +11.948% | |
| 2025-07-07 | 52.07 | 52.66 | 51.68 | 52.11 | -0.287% | 68,508 | +12.378% | |
| 2025-07-03 | 50.37 | 52.26 | 50.21 | 52.26 | +3.897% | 41,762 | +12.055% | |
| 2025-07-02 | 49.13 | 50.43 | 48.07 | 50.30 | +3.285% | 98,266 | +16.421% | |
| 2025-07-01 | 46.96 | 49.18 | 46.69 | 48.70 | +3.441% | 118,679 | +20.246% | |
| 2025-06-30 | 47.79 | 48.10 | 45.58 | 47.08 | -0.780% | 120,582 | +24.384% | |
| 2025-06-27 | 47.09 | 47.88 | 46.27 | 47.45 | +1.411% | 319,709 | +23.414% | |
| 2025-06-26 | 45.52 | 46.89 | 45.20 | 46.79 | +2.926% | 82,168 | +25.155% | |
| 2025-06-25 | 46.31 | 46.34 | 44.84 | 45.46 | -1.793% | 39,796 | +28.817% | |
| 2025-06-24 | 45.99 | 46.62 | 45.76 | 46.29 | +1.380% | 53,795 | +26.507% | |
| 2025-06-23 | 43.77 | 45.91 | 43.41 | 45.66 | +4.270% | 101,301 | +28.252% | |
| 2025-06-20 | 44.44 | 44.58 | 43.63 | 43.79 | -0.273% | 92,893 | +33.729% | |
| 2025-06-18 | 43.84 | 44.60 | 43.61 | 43.91 | -0.023% | 70,144 | +33.364% | |
| 2025-06-17 | 43.51 | 44.40 | 43.22 | 43.92 | +0.503% | 104,994 | +33.333% | |
| 2025-06-16 | 43.79 | 44.54 | 43.36 | 43.70 | +0.092% | 91,928 | +34.005% | |
| 2025-06-13 | 45.08 | 45.65 | 43.50 | 43.66 | -4.568% | 72,036 | +34.127% | |
| 2025-06-12 | 44.10 | 46.10 | 43.05 | 45.75 | +3.437% | 100,985 | +28.000% | |
| 2025-06-11 | 44.02 | 44.81 | 43.59 | 44.23 | +0.706% | 57,257 | +32.399% | |
| 2025-06-10 | 43.68 | 44.47 | 42.93 | 43.92 | +1.549% | 42,994 | +33.333% | |
| 2025-06-09 | 42.99 | 43.42 | 42.78 | 43.25 | +0.605% | 33,406 | +35.399% | |
| 2025-06-06 | 42.98 | 43.44 | 42.38 | 42.99 | +1.631% | 21,398 | +36.218% | Div $0.140 |
| 2025-06-05 | 42.66 | 42.66 | 41.67 | 42.30 | -0.960% | 36,018 | +38.440% | |
| 2025-06-04 | 43.45 | 43.45 | 42.63 | 42.71 | -2.019% | 18,192 | +37.111% | |
| 2025-06-03 | 43.74 | 43.97 | 43.06 | 43.59 | -0.115% | 33,834 | +34.343% | |
| 2025-06-02 | 43.79 | 43.98 | 43.40 | 43.64 | -1.278% | 32,177 | +34.189% | |
| 2025-05-30 | 44.41 | 45.19 | 44.07 | 44.20 | -1.174% | 57,162 | +32.474% | |
| 2025-05-29 | 43.77 | 44.73 | 43.08 | 44.73 | +2.804% | 99,308 | +30.919% | |
| 2025-05-28 | 43.95 | 45.17 | 43.44 | 43.51 | 0.000% | 82,155 | +34.590% |