USCB
USCB Financial Holdings, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:43:13 PM EDT
22.60USD+0.222%(+0.05)25,519
22.18Bid22.70Ask0.52SpreadUSCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.68 | 22.68 | 22.44 | 22.60 | +0.222% | 25,519 | 0.000% | |
| 2026-10-02 | 22.16 | 22.57 | 22.14 | 22.55 | +2.175% | 73,562 | +0.222% | |
| 2026-10-01 | 21.73 | 22.13 | 21.36 | 22.07 | +1.099% | 55,472 | +2.401% | |
| 2026-09-30 | 22.35 | 22.51 | 21.54 | 21.83 | -2.064% | 82,982 | +3.527% | |
| 2026-09-29 | 22.87 | 22.91 | 22.15 | 22.29 | -1.589% | 55,939 | +1.391% | |
| 2026-09-28 | 22.63 | 22.75 | 22.48 | 22.65 | +0.088% | 61,357 | -0.221% | |
| 2026-09-25 | 22.70 | 22.94 | 22.63 | 22.63 | -0.176% | 33,195 | -0.133% | |
| 2026-09-24 | 22.50 | 22.80 | 22.34 | 22.67 | +1.025% | 44,872 | -0.309% | |
| 2026-09-23 | 22.82 | 22.86 | 22.30 | 22.44 | -2.094% | 39,600 | +0.713% | |
| 2026-09-22 | 23.22 | 23.34 | 22.78 | 22.92 | -0.693% | 33,808 | -1.396% | |
| 2026-09-21 | 23.13 | 23.25 | 23.01 | 23.08 | -0.216% | 55,943 | -2.080% | |
| 2026-09-18 | 23.10 | 23.29 | 22.93 | 23.13 | -0.259% | 482,655 | -2.291% | |
| 2026-09-17 | 23.17 | 23.23 | 22.95 | 23.19 | +1.134% | 78,749 | -2.544% | |
| 2026-09-16 | 23.19 | 23.22 | 22.56 | 22.93 | -1.079% | 109,554 | -1.439% | |
| 2026-09-15 | 23.08 | 23.23 | 22.90 | 23.18 | +0.346% | 94,973 | -2.502% | |
| 2026-09-14 | 23.16 | 23.66 | 23.07 | 23.10 | -0.259% | 107,046 | -2.165% | |
| 2026-09-11 | 23.24 | 23.38 | 22.86 | 23.16 | +0.739% | 99,589 | -2.418% | |
| 2026-09-10 | 22.87 | 23.11 | 22.75 | 22.99 | +0.525% | 87,733 | -1.696% | |
| 2026-09-09 | 22.91 | 23.20 | 22.51 | 22.87 | -1.124% | 63,551 | -1.181% | |
| 2026-09-08 | 23.40 | 23.53 | 23.07 | 23.13 | -1.491% | 172,310 | -2.291% | |
| 2026-09-04 | 23.08 | 23.50 | 22.81 | 23.48 | +1.382% | 42,655 | -3.748% | |
| 2026-09-03 | 22.84 | 23.35 | 22.83 | 23.16 | +1.937% | 53,400 | -2.418% | |
| 2026-09-02 | 22.39 | 22.98 | 22.24 | 22.72 | +2.066% | 79,006 | -0.528% | |
| 2026-09-01 | 22.11 | 22.34 | 21.77 | 22.26 | +0.090% | 48,556 | +1.527% | |
| 2026-08-31 | 22.40 | 22.50 | 22.12 | 22.24 | -0.803% | 40,001 | +1.619% | |
| 2026-08-28 | 22.41 | 22.95 | 22.33 | 22.42 | +0.583% | 37,002 | +0.803% | |
| 2026-08-27 | 22.17 | 22.33 | 22.04 | 22.29 | +0.090% | 22,300 | +1.391% | |
| 2026-08-26 | 22.46 | 22.54 | 22.20 | 22.27 | -0.669% | 30,217 | +1.482% | |
| 2026-08-25 | 22.46 | 23.89 | 22.20 | 22.42 | -0.089% | 23,475 | +0.803% | |
| 2026-08-24 | 22.47 | 22.70 | 22.41 | 22.44 | 0.000% | 26,970 | +0.713% | |
| 2026-08-21 | 22.56 | 22.69 | 22.21 | 22.44 | -0.267% | 30,496 | +0.713% | |
| 2026-08-20 | 22.31 | 22.65 | 22.24 | 22.50 | +0.581% | 82,243 | +0.444% | |
| 2026-08-19 | 22.82 | 22.84 | 22.14 | 22.37 | -1.323% | 197,056 | +1.028% | |
| 2026-08-18 | 22.52 | 23.04 | 22.49 | 22.67 | +0.756% | 42,960 | -0.309% | |
| 2026-08-17 | 22.31 | 22.72 | 22.16 | 22.50 | +0.134% | 150,597 | +0.444% | Div $0.125 |
| 2026-08-14 | 22.71 | 22.84 | 22.40 | 22.47 | -0.707% | 15,735 | +0.579% | |
| 2026-08-13 | 22.62 | 22.63 | 22.22 | 22.63 | +0.802% | 31,686 | -0.133% | |
| 2026-08-12 | 22.48 | 22.64 | 22.25 | 22.45 | -0.045% | 40,117 | +0.668% | |
| 2026-08-11 | 22.11 | 22.48 | 22.11 | 22.46 | +1.675% | 23,865 | +0.623% | |
| 2026-08-10 | 22.01 | 22.36 | 21.86 | 22.09 | -1.119% | 33,512 | +2.309% | |
| 2026-08-07 | 22.21 | 22.35 | 22.04 | 22.34 | +0.585% | 35,198 | +1.164% | |
| 2026-08-06 | 22.48 | 22.48 | 22.11 | 22.21 | -0.760% | 23,976 | +1.756% | |
| 2026-08-05 | 22.63 | 22.70 | 22.17 | 22.38 | -0.622% | 43,639 | +0.983% | |
| 2026-08-04 | 22.45 | 22.64 | 22.04 | 22.52 | +0.401% | 77,438 | +0.355% | |
| 2026-08-03 | 22.38 | 23.26 | 22.28 | 22.43 | +2.094% | 59,907 | +0.758% | |
| 2026-07-31 | 21.85 | 22.10 | 21.59 | 21.97 | +0.595% | 55,249 | +2.868% | |
| 2026-07-30 | 22.15 | 23.19 | 21.70 | 21.84 | -0.817% | 58,131 | +3.480% | |
| 2026-07-29 | 22.67 | 23.20 | 21.84 | 22.02 | -2.781% | 75,592 | +2.634% | |
| 2026-07-28 | 22.74 | 23.74 | 22.10 | 22.65 | -0.066% | 118,964 | -0.221% | |
| 2026-07-27 | 22.02 | 22.84 | 21.87 | 22.66 | +4.592% | 124,048 | -0.287% | |
| 2026-07-24 | 20.50 | 21.83 | 20.30 | 21.67 | +6.382% | 101,205 | +4.292% | |
| 2026-07-23 | 19.95 | 20.38 | 19.48 | 20.37 | +0.942% | 53,816 | +10.947% | |
| 2026-07-22 | 20.35 | 20.35 | 20.03 | 20.18 | -1.175% | 38,385 | +11.992% | |
| 2026-07-21 | 20.22 | 20.59 | 19.77 | 20.42 | +0.492% | 48,721 | +10.676% | |
| 2026-07-20 | 20.43 | 20.59 | 19.80 | 20.32 | -0.781% | 54,103 | +11.220% | |
| 2026-07-17 | 20.74 | 20.90 | 20.32 | 20.48 | -2.197% | 39,377 | +10.352% | |
| 2026-07-16 | 20.41 | 20.99 | 20.38 | 20.94 | +2.950% | 81,815 | +7.927% | |
| 2026-07-15 | 20.10 | 20.50 | 20.02 | 20.34 | +1.396% | 29,838 | +11.111% | |
| 2026-07-14 | 20.20 | 20.27 | 19.98 | 20.06 | -0.496% | 23,281 | +12.662% | |
| 2026-07-13 | 20.12 | 20.36 | 20.11 | 20.16 | 0.000% | 25,136 | +12.103% | |
| 2026-07-10 | 20.14 | 20.24 | 20.03 | 20.16 | +0.599% | 30,044 | +12.103% | |
| 2026-07-09 | 19.78 | 20.22 | 19.25 | 20.04 | +1.417% | 22,900 | +12.774% | |
| 2026-07-08 | 20.15 | 20.49 | 19.66 | 19.76 | -2.323% | 42,106 | +14.372% | |
| 2026-07-07 | 20.48 | 20.60 | 20.07 | 20.23 | -0.833% | 27,618 | +11.715% | |
| 2026-07-06 | 20.45 | 20.70 | 20.15 | 20.40 | -0.244% | 25,255 | +10.784% | |
| 2026-07-02 | 20.90 | 20.90 | 20.15 | 20.45 | -1.635% | 32,389 | +10.513% | |
| 2026-07-01 | 20.40 | 20.90 | 20.40 | 20.79 | +1.613% | 40,530 | +8.706% | |
| 2026-06-30 | 20.14 | 20.52 | 19.95 | 20.46 | +1.037% | 40,396 | +10.459% | |
| 2026-06-29 | 20.47 | 20.47 | 20.00 | 20.25 | -1.364% | 40,682 | +11.605% | |
| 2026-06-26 | 19.98 | 20.93 | 19.85 | 20.53 | +3.218% | 356,453 | +10.083% | |
| 2026-06-25 | 19.98 | 20.13 | 19.80 | 19.89 | -0.450% | 31,169 | +13.625% | |
| 2026-06-24 | 19.79 | 20.06 | 19.75 | 19.98 | +1.165% | 114,888 | +13.113% | |
| 2026-06-23 | 19.42 | 19.88 | 19.42 | 19.75 | +1.699% | 52,717 | +14.430% | |
| 2026-06-22 | 19.18 | 19.46 | 18.89 | 19.42 | +1.410% | 127,546 | +16.375% | |
| 2026-06-18 | 19.33 | 19.59 | 19.11 | 19.15 | +0.314% | 93,989 | +18.016% | |
| 2026-06-17 | 19.33 | 19.61 | 18.98 | 19.09 | -1.037% | 73,851 | +18.387% | |
| 2026-06-16 | 19.65 | 19.85 | 18.93 | 19.29 | -1.178% | 71,151 | +17.159% | |
| 2026-06-15 | 19.65 | 19.67 | 19.32 | 19.52 | -0.153% | 37,733 | +15.779% | |
| 2026-06-12 | 19.64 | 20.00 | 19.32 | 19.55 | +0.256% | 28,917 | +15.601% | |
| 2026-06-11 | 19.46 | 19.61 | 19.15 | 19.50 | +0.775% | 23,841 | +15.897% | |
| 2026-06-10 | 19.20 | 19.61 | 19.20 | 19.35 | +1.468% | 35,931 | +16.796% | |
| 2026-06-09 | 18.95 | 19.29 | 18.64 | 19.07 | +2.362% | 58,552 | +18.511% | |
| 2026-06-08 | 18.85 | 19.09 | 18.63 | 18.63 | -0.852% | 25,304 | +21.310% | |
| 2026-06-05 | 18.58 | 19.00 | 18.44 | 18.79 | +1.076% | 28,647 | +20.277% | |
| 2026-06-04 | 18.20 | 18.64 | 18.20 | 18.59 | +3.106% | 29,625 | +21.571% | |
| 2026-06-03 | 18.51 | 18.51 | 17.99 | 18.03 | -2.856% | 38,598 | +25.347% | |
| 2026-06-02 | 18.14 | 18.65 | 18.14 | 18.56 | +1.365% | 33,998 | +21.767% | |
| 2026-06-01 | 18.49 | 18.49 | 18.15 | 18.31 | -1.241% | 45,984 | +23.430% | |
| 2026-05-29 | 18.54 | 18.69 | 18.39 | 18.54 | 0.000% | 37,986 | +21.899% | |
| 2026-05-28 | 18.58 | 18.58 | 18.30 | 18.54 | +0.108% | 33,164 | +21.899% | |
| 2026-05-27 | 18.73 | 18.73 | 18.46 | 18.52 | -1.121% | 26,213 | +22.030% | |
| 2026-05-26 | 18.74 | 18.86 | 18.52 | 18.73 | +0.591% | 38,520 | +20.662% | |
| 2026-05-22 | 18.55 | 18.69 | 18.42 | 18.62 | +0.431% | 38,599 | +21.375% | |
| 2026-05-21 | 18.33 | 18.58 | 18.03 | 18.54 | +0.706% | 127,454 | +21.899% | |
| 2026-05-20 | 17.95 | 18.46 | 17.95 | 18.41 | +2.335% | 105,791 | +22.759% | |
| 2026-05-19 | 18.02 | 18.13 | 17.92 | 17.99 | -0.388% | 43,537 | +25.625% | |
| 2026-05-18 | 17.95 | 18.24 | 17.95 | 18.06 | +0.613% | 21,456 | +25.138% | |
| 2026-05-15 | 18.25 | 18.25 | 17.80 | 17.95 | -2.126% | 38,667 | +25.905% | Div $0.125 |
| 2026-05-14 | 18.25 | 18.40 | 18.09 | 18.34 | +0.769% | 103,739 | +23.228% | |
| 2026-05-13 | 18.25 | 18.33 | 18.00 | 18.20 | -0.709% | 71,926 | +24.176% | |
| 2026-05-12 | 18.24 | 19.06 | 18.00 | 18.33 | +0.438% | 70,369 | +23.295% | |
| 2026-05-11 | 18.91 | 18.97 | 18.09 | 18.25 | -3.029% | 46,265 | +23.836% | |
| 2026-05-08 | 18.31 | 18.96 | 18.10 | 18.82 | +2.505% | 209,384 | +20.085% | |
| 2026-05-07 | 18.19 | 18.39 | 18.08 | 18.36 | +1.213% | 271,140 | +23.094% | |
| 2026-05-06 | 18.36 | 18.40 | 18.06 | 18.14 | -0.055% | 54,563 | +24.587% | |
| 2026-05-05 | 18.28 | 18.48 | 18.05 | 18.15 | -0.165% | 93,748 | +24.518% | |
| 2026-05-04 | 18.33 | 18.59 | 17.66 | 18.18 | -0.926% | 47,606 | +24.312% | |
| 2026-05-01 | 18.27 | 18.50 | 18.02 | 18.35 | +0.603% | 103,506 | +23.161% | |
| 2026-04-30 | 18.24 | 20.00 | 18.16 | 18.24 | -0.923% | 106,426 | +23.904% | |
| 2026-04-29 | 18.90 | 19.05 | 18.16 | 18.41 | -3.105% | 60,427 | +22.759% | |
| 2026-04-28 | 19.06 | 19.43 | 18.87 | 19.00 | +0.053% | 69,509 | +18.947% | |
| 2026-04-27 | 19.06 | 19.26 | 17.63 | 18.99 | -0.680% | 17,106 | +19.010% | |
| 2026-04-24 | 19.49 | 19.55 | 18.93 | 19.12 | -1.798% | 50,649 | +18.201% | |
| 2026-04-23 | 19.39 | 19.48 | 19.13 | 19.47 | +0.646% | 38,520 | +16.076% | |
| 2026-04-22 | 19.46 | 19.50 | 19.20 | 19.34 | +0.078% | 23,431 | +16.826% | |
| 2026-04-21 | 19.75 | 19.82 | 19.27 | 19.33 | -2.027% | 46,599 | +16.917% | |
| 2026-04-20 | 19.86 | 20.00 | 19.61 | 19.73 | -1.103% | 23,932 | +14.546% | |
| 2026-04-17 | 19.98 | 20.25 | 19.68 | 19.95 | +1.269% | 65,410 | +13.283% | |
| 2026-04-16 | 19.67 | 19.77 | 19.47 | 19.70 | -0.404% | 49,434 | +14.721% | |
| 2026-04-15 | 19.83 | 19.86 | 19.52 | 19.78 | -0.302% | 58,500 | +14.257% | |
| 2026-04-14 | 19.80 | 19.89 | 19.40 | 19.84 | +0.202% | 55,084 | +13.911% | |
| 2026-04-13 | 19.64 | 19.88 | 19.59 | 19.80 | +0.610% | 18,890 | +14.141% | |
| 2026-04-10 | 20.07 | 20.07 | 19.47 | 19.68 | -2.429% | 15,688 | +14.837% | |
| 2026-04-09 | 19.68 | 20.17 | 19.32 | 20.17 | +1.561% | 90,024 | +12.048% | |
| 2026-04-08 | 19.80 | 19.86 | 19.60 | 19.86 | +3.169% | 22,540 | +13.797% | |
| 2026-04-07 | 18.92 | 19.27 | 18.92 | 19.25 | +0.470% | 99,068 | +17.403% | |
| 2026-04-06 | 19.10 | 19.29 | 19.02 | 19.16 | +0.630% | 21,848 | +17.954% | |
| 2026-04-02 | 18.75 | 19.12 | 18.56 | 19.04 | +0.475% | 20,506 | +18.697% | |
| 2026-04-01 | 18.50 | 19.11 | 18.50 | 18.95 | +2.211% | 18,698 | +19.261% | |
| 2026-03-31 | 18.55 | 18.66 | 18.21 | 18.54 | +0.270% | 63,754 | +21.899% | |
| 2026-03-30 | 18.53 | 18.53 | 18.22 | 18.49 | +0.763% | 26,956 | +22.228% | |
| 2026-03-27 | 18.15 | 18.36 | 18.15 | 18.35 | +0.164% | 21,002 | +23.161% | |
| 2026-03-26 | 18.33 | 18.49 | 18.07 | 18.32 | -0.381% | 23,671 | +23.362% | |
| 2026-03-25 | 18.55 | 18.55 | 18.20 | 18.39 | -0.809% | 44,820 | +22.893% | |
| 2026-03-24 | 18.27 | 18.64 | 18.27 | 18.54 | +0.162% | 32,321 | +21.899% | |
| 2026-03-23 | 18.55 | 18.75 | 18.18 | 18.51 | +1.983% | 33,121 | +22.096% | |
| 2026-03-20 | 18.53 | 18.53 | 17.81 | 18.15 | -1.412% | 94,844 | +24.518% | |
| 2026-03-19 | 17.64 | 18.41 | 17.57 | 18.41 | +3.602% | 26,735 | +22.759% | |
| 2026-03-18 | 18.03 | 18.16 | 17.69 | 17.77 | -2.094% | 50,852 | +27.181% | |
| 2026-03-17 | 18.63 | 18.63 | 18.14 | 18.15 | -1.412% | 25,492 | +24.518% | |
| 2026-03-16 | 18.40 | 18.58 | 18.30 | 18.41 | +1.488% | 29,188 | +22.759% | |
| 2026-03-13 | 18.26 | 18.43 | 17.99 | 18.14 | +0.110% | 40,347 | +24.587% | |
| 2026-03-12 | 18.00 | 18.24 | 17.85 | 18.12 | -0.767% | 48,149 | +24.724% | |
| 2026-03-11 | 18.04 | 18.28 | 17.99 | 18.26 | -0.109% | 24,270 | +23.768% | |
| 2026-03-10 | 18.16 | 18.66 | 17.81 | 18.28 | -0.327% | 42,392 | +23.632% | |
| 2026-03-09 | 18.12 | 18.54 | 17.60 | 18.34 | -0.596% | 37,675 | +23.228% | |
| 2026-03-06 | 18.23 | 18.56 | 17.98 | 18.45 | -0.753% | 52,473 | +22.493% | |
| 2026-03-05 | 19.11 | 19.20 | 18.45 | 18.59 | -3.729% | 42,251 | +21.571% | |
| 2026-03-04 | 19.47 | 19.53 | 19.20 | 19.31 | +0.521% | 39,872 | +17.038% | |
| 2026-03-03 | 19.14 | 19.47 | 18.82 | 19.21 | -1.132% | 54,609 | +17.647% | |
| 2026-03-02 | 18.71 | 19.70 | 18.71 | 19.43 | +2.641% | 57,029 | +16.315% | |
| 2026-02-27 | 19.15 | 19.41 | 18.73 | 18.93 | -2.773% | 124,388 | +19.387% | |
| 2026-02-26 | 19.73 | 19.73 | 19.29 | 19.47 | -1.067% | 28,466 | +16.076% | |
| 2026-02-25 | 19.24 | 19.68 | 19.24 | 19.68 | +2.660% | 18,561 | +14.837% | |
| 2026-02-24 | 19.12 | 19.52 | 18.70 | 19.17 | +0.789% | 94,661 | +17.893% | |
| 2026-02-23 | 19.38 | 19.73 | 18.78 | 19.02 | -2.411% | 42,259 | +18.822% | |
| 2026-02-20 | 19.39 | 19.74 | 19.29 | 19.49 | +0.103% | 22,352 | +15.957% | |
| 2026-02-19 | 19.56 | 19.56 | 19.21 | 19.47 | -0.916% | 20,772 | +16.076% | |
| 2026-02-18 | 19.81 | 19.95 | 19.39 | 19.65 | -1.107% | 58,496 | +15.013% | |
| 2026-02-17 | 19.81 | 19.88 | 19.55 | 19.87 | +0.659% | 29,535 | +13.739% | Div $0.125 |
| 2026-02-13 | 19.60 | 19.85 | 19.14 | 19.74 | +0.714% | 94,219 | +14.488% | |
| 2026-02-12 | 19.98 | 20.15 | 19.24 | 19.60 | -0.659% | 43,367 | +15.306% | |
| 2026-02-11 | 19.70 | 20.09 | 19.40 | 19.73 | +0.921% | 87,173 | +14.546% | |
| 2026-02-10 | 19.73 | 19.98 | 19.46 | 19.55 | -1.312% | 46,775 | +15.601% | |
| 2026-02-09 | 20.10 | 20.32 | 19.79 | 19.81 | -1.590% | 32,254 | +14.084% | |
| 2026-02-06 | 20.14 | 20.52 | 20.13 | 20.13 | +1.309% | 53,302 | +12.270% | |
| 2026-02-05 | 19.92 | 20.27 | 19.70 | 19.87 | +0.354% | 62,786 | +13.739% | |
| 2026-02-04 | 20.00 | 20.36 | 19.77 | 19.80 | +0.355% | 125,976 | +14.141% | |
| 2026-02-03 | 19.36 | 20.02 | 18.84 | 19.73 | +1.544% | 112,142 | +14.546% | |
| 2026-02-02 | 18.86 | 19.77 | 18.73 | 19.43 | +3.077% | 47,747 | +16.315% | |
| 2026-01-30 | 18.36 | 19.09 | 18.36 | 18.85 | +0.641% | 27,385 | +19.894% | |
| 2026-01-29 | 18.20 | 18.76 | 17.79 | 18.73 | +3.998% | 109,754 | +20.662% | |
| 2026-01-28 | 19.05 | 19.07 | 17.85 | 18.01 | -5.211% | 89,396 | +25.486% | |
| 2026-01-27 | 19.23 | 19.23 | 18.73 | 19.00 | -1.809% | 93,485 | +18.947% | |
| 2026-01-26 | 19.44 | 19.55 | 18.70 | 19.35 | -0.769% | 73,270 | +16.796% | |
| 2026-01-23 | 20.35 | 20.35 | 19.00 | 19.50 | -5.797% | 62,776 | +15.897% | |
| 2026-01-22 | 20.45 | 20.79 | 19.60 | 20.70 | +1.570% | 50,304 | +9.179% | |
| 2026-01-21 | 19.52 | 20.52 | 19.52 | 20.38 | +5.651% | 26,041 | +10.893% | |
| 2026-01-20 | 19.21 | 19.44 | 19.21 | 19.29 | -0.772% | 11,666 | +17.159% | |
| 2026-01-16 | 19.60 | 19.83 | 19.39 | 19.44 | -1.169% | 20,408 | +16.255% | |
| 2026-01-15 | 19.19 | 19.86 | 19.14 | 19.67 | +2.877% | 17,825 | +14.896% | |
| 2026-01-14 | 18.84 | 19.22 | 18.84 | 19.12 | +1.111% | 16,458 | +18.201% | |
| 2026-01-13 | 18.99 | 19.18 | 18.84 | 18.91 | 0.000% | 20,606 | +19.513% | |
| 2026-01-12 | 19.01 | 19.12 | 18.82 | 18.91 | -1.664% | 46,185 | +19.513% | |
| 2026-01-09 | 19.49 | 19.94 | 19.22 | 19.23 | -1.435% | 23,103 | +17.525% | |
| 2026-01-08 | 19.08 | 19.65 | 19.08 | 19.51 | +2.415% | 28,886 | +15.838% | |
| 2026-01-07 | 19.06 | 19.27 | 18.70 | 19.05 | +0.422% | 37,346 | +18.635% | |
| 2026-01-06 | 18.96 | 19.24 | 18.31 | 18.97 | -0.577% | 40,212 | +19.135% | |
| 2026-01-05 | 18.36 | 19.38 | 18.22 | 19.08 | +4.806% | 43,825 | +18.449% | |
| 2026-01-02 | 18.47 | 18.76 | 17.83 | 18.20 | -1.167% | 40,314 | +24.142% | |
| 2025-12-31 | 18.55 | 20.34 | 18.32 | 18.42 | -0.163% | 26,759 | +22.693% | |
| 2025-12-30 | 18.71 | 18.75 | 18.36 | 18.45 | -1.337% | 14,426 | +22.493% | |
| 2025-12-29 | 18.78 | 18.87 | 18.56 | 18.70 | -0.160% | 26,717 | +20.856% | |
| 2025-12-26 | 19.09 | 19.09 | 18.63 | 18.73 | -1.576% | 22,069 | +20.662% | |
| 2025-12-24 | 19.09 | 19.19 | 18.90 | 19.03 | -0.053% | 15,738 | +18.760% | |
| 2025-12-23 | 19.09 | 19.40 | 18.96 | 19.04 | -0.937% | 21,541 | +18.697% | |
| 2025-12-22 | 19.15 | 19.73 | 19.15 | 19.22 | +0.366% | 23,896 | +17.586% | |
| 2025-12-19 | 19.70 | 19.90 | 18.88 | 19.15 | -3.332% | 126,999 | +18.016% | |
| 2025-12-18 | 19.67 | 19.95 | 18.99 | 19.81 | +1.330% | 34,440 | +14.084% | |
| 2025-12-17 | 19.45 | 19.84 | 19.45 | 19.55 | +0.205% | 36,867 | +15.601% | |
| 2025-12-16 | 19.43 | 19.61 | 18.87 | 19.51 | +1.088% | 67,976 | +15.838% | |
| 2025-12-15 | 19.44 | 19.65 | 18.96 | 19.30 | -0.258% | 67,579 | +17.098% | |
| 2025-12-12 | 18.75 | 19.97 | 18.75 | 19.35 | +3.587% | 65,028 | +16.796% | |
| 2025-12-11 | 18.57 | 19.11 | 18.49 | 18.68 | +0.973% | 70,861 | +20.985% | |
| 2025-12-10 | 18.49 | 18.91 | 18.39 | 18.50 | 0.000% | 163,338 | +22.162% | |
| 2025-12-09 | 18.49 | 18.77 | 18.45 | 18.50 | +0.763% | 35,140 | +22.162% | |
| 2025-12-08 | 18.37 | 18.70 | 17.96 | 18.36 | +0.768% | 21,033 | +23.094% | |
| 2025-12-05 | 18.36 | 18.40 | 18.12 | 18.22 | -0.763% | 20,324 | +24.040% | |
| 2025-12-04 | 18.26 | 18.47 | 18.18 | 18.36 | +0.603% | 22,037 | +23.094% | |
| 2025-12-03 | 17.68 | 18.25 | 17.68 | 18.25 | +3.693% | 30,470 | +23.836% | |
| 2025-12-02 | 17.95 | 18.00 | 17.56 | 17.60 | -2.222% | 37,145 | +28.409% | |
| 2025-12-01 | 17.49 | 18.00 | 17.49 | 18.00 | +1.180% | 31,871 | +25.556% | |
| 2025-11-28 | 17.96 | 17.96 | 17.50 | 17.79 | -0.503% | 16,397 | +27.038% | |
| 2025-11-26 | 17.87 | 18.15 | 17.71 | 17.88 | -0.501% | 28,735 | +26.398% | |
| 2025-11-25 | 18.00 | 18.21 | 17.88 | 17.97 | -0.167% | 50,427 | +25.765% | |
| 2025-11-24 | 18.19 | 18.65 | 17.89 | 18.00 | -0.525% | 50,180 | +25.556% | |
| 2025-11-21 | 17.49 | 18.18 | 17.49 | 18.09 | +3.459% | 28,153 | +24.896% | |
| 2025-11-20 | 17.50 | 17.75 | 17.32 | 17.49 | +0.287% | 18,950 | +29.217% | |
| 2025-11-19 | 17.29 | 17.48 | 17.21 | 17.44 | +0.403% | 22,185 | +29.587% | |
| 2025-11-18 | 17.03 | 17.39 | 17.03 | 17.37 | +0.988% | 23,196 | +30.109% | |
| 2025-11-17 | 17.71 | 17.71 | 17.14 | 17.20 | -2.660% | 11,268 | +31.395% | |
| 2025-11-14 | 17.66 | 17.71 | 17.36 | 17.67 | -1.450% | 10,570 | +27.900% | Div $0.100 |
| 2025-11-13 | 17.85 | 18.07 | 17.79 | 17.93 | +0.112% | 49,039 | +26.046% | |
| 2025-11-12 | 18.04 | 18.10 | 17.78 | 17.91 | +0.336% | 20,646 | +26.186% | |
| 2025-11-11 | 18.23 | 18.23 | 17.73 | 17.85 | -1.163% | 16,562 | +26.611% | |
| 2025-11-10 | 17.75 | 18.06 | 17.57 | 18.06 | +1.176% | 77,898 | +25.138% | |
| 2025-11-07 | 17.62 | 17.85 | 17.40 | 17.85 | +1.594% | 69,221 | +26.611% | |
| 2025-11-06 | 17.59 | 17.60 | 17.42 | 17.57 | -0.114% | 36,491 | +28.628% | |
| 2025-11-05 | 17.37 | 17.59 | 17.37 | 17.59 | +1.267% | 17,079 | +28.482% | |
| 2025-11-04 | 17.00 | 17.40 | 17.00 | 17.37 | +1.224% | 24,570 | +30.109% | |
| 2025-11-03 | 17.31 | 17.40 | 17.03 | 17.16 | -0.579% | 23,578 | +31.702% | |
| 2025-10-31 | 17.16 | 17.40 | 17.08 | 17.26 | +0.349% | 22,044 | +30.939% | |
| 2025-10-30 | 17.26 | 17.50 | 17.15 | 17.20 | -0.405% | 49,577 | +31.395% | |
| 2025-10-29 | 17.59 | 17.73 | 17.07 | 17.27 | -1.875% | 34,664 | +30.863% | |
| 2025-10-28 | 17.50 | 17.66 | 17.44 | 17.60 | +1.324% | 78,711 | +28.409% | |
| 2025-10-27 | 17.44 | 17.50 | 17.21 | 17.37 | +0.463% | 30,991 | +30.109% | |
| 2025-10-24 | 17.24 | 17.29 | 17.04 | 17.29 | +1.886% | 25,236 | +30.711% | |
| 2025-10-23 | 17.11 | 17.42 | 16.82 | 16.97 | -1.280% | 17,314 | +33.176% | |
| 2025-10-22 | 17.40 | 17.40 | 17.05 | 17.19 | -1.546% | 20,377 | +31.472% | |
| 2025-10-21 | 17.52 | 17.52 | 17.18 | 17.46 | 0.000% | 16,917 | +29.439% | |
| 2025-10-20 | 17.15 | 17.47 | 17.02 | 17.46 | +3.009% | 13,778 | +29.439% | |
| 2025-10-17 | 16.90 | 17.15 | 16.52 | 16.95 | +0.296% | 26,031 | +33.333% | |
| 2025-10-16 | 17.12 | 17.12 | 16.36 | 16.90 | -1.227% | 34,794 | +33.728% | |
| 2025-10-15 | 17.51 | 17.52 | 16.84 | 17.11 | -2.117% | 12,216 | +32.086% | |
| 2025-10-14 | 16.71 | 17.57 | 16.63 | 17.48 | +3.616% | 31,059 | +29.291% | |
| 2025-10-13 | 16.61 | 16.96 | 16.41 | 16.87 | +2.616% | 20,484 | +33.966% | |
| 2025-10-10 | 16.95 | 17.22 | 16.43 | 16.44 | -3.009% | 24,288 | +37.470% | |
| 2025-10-09 | 17.11 | 17.37 | 16.93 | 16.95 | -1.166% | 33,123 | +33.333% | |
| 2025-10-08 | 17.30 | 17.30 | 17.10 | 17.15 | +0.058% | 5,482 | +31.778% | |
| 2025-10-07 | 17.30 | 17.38 | 17.07 | 17.14 | -0.868% | 14,304 | +31.855% | |
| 2025-10-06 | 17.24 | 17.43 | 17.06 | 17.29 | +0.875% | 21,284 | +30.711% | |
| 2025-10-03 | 17.04 | 17.15 | 17.01 | 17.14 | +1.240% | 11,374 | +31.855% | |
| 2025-10-02 | 17.21 | 17.21 | 16.77 | 16.93 | -2.025% | 17,249 | +33.491% | |
| 2025-10-01 | 17.31 | 17.40 | 17.07 | 17.28 | -0.974% | 18,375 | +30.787% | |
| 2025-09-30 | 17.19 | 17.53 | 17.08 | 17.45 | +0.692% | 19,112 | +29.513% | |
| 2025-09-29 | 17.48 | 17.48 | 17.10 | 17.33 | -0.971% | 39,306 | +30.410% | |
| 2025-09-26 | 17.53 | 17.54 | 17.30 | 17.50 | +1.156% | 24,685 | +29.143% | |
| 2025-09-25 | 17.23 | 17.31 | 17.10 | 17.30 | +0.290% | 26,217 | +30.636% | |
| 2025-09-24 | 17.29 | 17.51 | 17.16 | 17.25 | -0.748% | 20,127 | +31.014% | |
| 2025-09-23 | 17.42 | 17.50 | 17.13 | 17.38 | +0.462% | 31,431 | +30.035% | |
| 2025-09-22 | 17.31 | 17.42 | 17.11 | 17.30 | +0.698% | 22,226 | +30.636% | |
| 2025-09-19 | 17.36 | 18.17 | 17.10 | 17.18 | -1.264% | 49,016 | +31.548% | |
| 2025-09-18 | 17.30 | 17.50 | 17.30 | 17.40 | +1.517% | 32,786 | +29.885% | |
| 2025-09-17 | 17.26 | 17.52 | 17.14 | 17.14 | -0.925% | 31,391 | +31.855% | |
| 2025-09-16 | 17.16 | 17.33 | 17.15 | 17.30 | +0.523% | 21,508 | +30.636% | |
| 2025-09-15 | 17.35 | 17.45 | 17.20 | 17.21 | -0.864% | 11,041 | +31.319% | |
| 2025-09-12 | 17.42 | 17.42 | 17.16 | 17.36 | -0.402% | 29,806 | +30.184% | |
| 2025-09-11 | 17.38 | 17.50 | 17.36 | 17.43 | +0.288% | 16,138 | +29.662% | |
| 2025-09-10 | 17.33 | 17.48 | 17.17 | 17.38 | -0.629% | 8,222 | +30.035% | |
| 2025-09-09 | 17.25 | 17.76 | 17.16 | 17.49 | +1.391% | 27,309 | +29.217% | |
| 2025-09-08 | 17.94 | 18.37 | 16.75 | 17.25 | -1.033% | 64,128 | +31.014% | |
| 2025-09-05 | 17.49 | 18.00 | 17.18 | 17.43 | -0.057% | 19,716 | +29.662% | |
| 2025-09-04 | 17.22 | 17.49 | 17.05 | 17.44 | +2.709% | 13,971 | +29.587% | |
| 2025-09-03 | 17.09 | 17.12 | 16.78 | 16.98 | -1.107% | 16,217 | +33.098% | |
| 2025-09-02 | 17.26 | 17.27 | 17.13 | 17.17 | -1.265% | 15,923 | +31.625% | |
| 2025-08-29 | 17.57 | 17.76 | 17.11 | 17.39 | +0.115% | 13,239 | +29.960% | |
| 2025-08-28 | 17.48 | 17.48 | 17.10 | 17.37 | +0.173% | 8,046 | +30.109% | |
| 2025-08-27 | 17.29 | 17.48 | 17.13 | 17.34 | +0.231% | 19,642 | +30.334% | |
| 2025-08-26 | 17.05 | 17.48 | 17.05 | 17.30 | -0.288% | 10,742 | +30.636% | |
| 2025-08-25 | 17.90 | 17.90 | 17.00 | 17.35 | -3.018% | 12,242 | +30.259% | |
| 2025-08-22 | 16.64 | 17.98 | 16.63 | 17.89 | +7.836% | 50,314 | +26.328% | |
| 2025-08-21 | 16.70 | 16.80 | 16.56 | 16.59 | -1.250% | 6,659 | +36.227% | |
| 2025-08-20 | 17.20 | 17.25 | 16.71 | 16.80 | -3.393% | 23,823 | +34.524% | |
| 2025-08-19 | 17.25 | 17.45 | 17.17 | 17.39 | +2.294% | 9,686 | +29.960% | |
| 2025-08-18 | 16.75 | 17.16 | 16.62 | 17.00 | +1.130% | 23,227 | +32.941% | |
| 2025-08-15 | 17.46 | 17.46 | 16.77 | 16.81 | -3.280% | 31,404 | +34.444% | Div $0.100 |
| 2025-08-14 | 17.47 | 17.47 | 17.24 | 17.38 | -1.362% | 8,426 | +30.035% | |
| 2025-08-13 | 17.43 | 17.69 | 17.43 | 17.62 | +2.501% | 9,908 | +28.263% | |
| 2025-08-12 | 16.61 | 17.51 | 16.44 | 17.19 | +4.594% | 23,057 | +31.472% | |
| 2025-08-11 | 16.15 | 16.69 | 16.14 | 16.43 | +1.513% | 13,511 | +37.511% | |
| 2025-08-08 | 16.31 | 16.40 | 16.18 | 16.19 | +0.684% | 8,204 | +39.592% | |
| 2025-08-07 | 16.48 | 16.48 | 16.06 | 16.08 | -0.985% | 11,875 | +40.547% | |
| 2025-08-06 | 16.41 | 16.50 | 16.16 | 16.24 | -1.695% | 10,549 | +39.163% | |
| 2025-08-05 | 16.07 | 16.62 | 16.07 | 16.52 | +0.732% | 17,763 | +36.804% | |
| 2025-08-04 | 16.20 | 16.43 | 16.06 | 16.40 | +1.422% | 23,365 | +37.805% | |
| 2025-08-01 | 16.55 | 16.55 | 16.14 | 16.17 | -2.825% | 28,257 | +39.765% | |
| 2025-07-31 | 16.90 | 16.90 | 16.51 | 16.64 | -2.747% | 19,344 | +35.817% | |
| 2025-07-30 | 18.05 | 18.05 | 17.00 | 17.11 | -3.660% | 19,434 | +32.086% | |
| 2025-07-29 | 18.75 | 18.96 | 17.56 | 17.76 | -4.052% | 14,509 | +27.252% | |
| 2025-07-28 | 17.66 | 18.73 | 17.59 | 18.51 | +6.932% | 35,701 | +22.096% | |
| 2025-07-25 | 17.95 | 17.95 | 17.26 | 17.31 | +0.757% | 8,273 | +30.560% | |
| 2025-07-24 | 17.70 | 17.84 | 17.12 | 17.18 | -4.609% | 12,198 | +31.548% | |
| 2025-07-23 | 18.22 | 18.45 | 17.83 | 18.01 | -0.111% | 24,239 | +25.486% | |
| 2025-07-22 | 17.78 | 18.26 | 17.71 | 18.03 | +1.749% | 32,300 | +25.347% | |
| 2025-07-21 | 17.32 | 17.75 | 17.22 | 17.72 | +2.546% | 21,172 | +27.540% | |
| 2025-07-18 | 17.20 | 17.32 | 16.90 | 17.28 | +1.349% | 33,424 | +30.787% | |
| 2025-07-17 | 17.17 | 17.17 | 16.82 | 17.05 | +0.235% | 28,352 | +32.551% | |
| 2025-07-16 | 16.81 | 17.20 | 16.61 | 17.01 | +1.130% | 25,053 | +32.863% | |
| 2025-07-15 | 17.03 | 17.04 | 16.81 | 16.82 | -1.695% | 30,857 | +34.364% | |
| 2025-07-14 | 17.10 | 17.11 | 16.97 | 17.11 | +1.004% | 23,989 | +32.086% | |
| 2025-07-11 | 17.00 | 17.16 | 16.88 | 16.94 | -1.569% | 15,814 | +33.412% | |
| 2025-07-10 | 17.03 | 17.26 | 17.01 | 17.21 | +0.175% | 20,634 | +31.319% | |
| 2025-07-09 | 17.00 | 17.18 | 16.79 | 17.18 | +0.585% | 23,979 | +31.548% | |
| 2025-07-08 | 16.81 | 17.34 | 16.81 | 17.08 | +1.125% | 30,866 | +32.319% | |
| 2025-07-07 | 17.20 | 17.20 | 16.73 | 16.89 | -0.647% | 28,283 | +33.807% | |
| 2025-07-03 | 16.84 | 17.43 | 16.84 | 17.00 | +0.771% | 39,956 | +32.941% | |
| 2025-07-02 | 17.80 | 17.80 | 16.78 | 16.87 | -0.765% | 28,359 | +33.966% | |
| 2025-07-01 | 16.56 | 17.30 | 16.56 | 17.00 | +2.781% | 30,791 | +32.941% | |
| 2025-06-30 | 17.14 | 17.14 | 16.51 | 16.54 | +0.242% | 14,993 | +36.638% | |
| 2025-06-27 | 16.53 | 16.59 | 16.36 | 16.50 | +0.610% | 76,215 | +36.970% | |
| 2025-06-26 | 16.29 | 16.52 | 16.22 | 16.40 | +1.863% | 40,867 | +37.805% | |
| 2025-06-25 | 16.81 | 16.81 | 16.08 | 16.10 | -0.494% | 22,401 | +40.373% | |
| 2025-06-24 | 16.26 | 16.35 | 16.11 | 16.18 | +0.497% | 13,549 | +39.679% | |
| 2025-06-23 | 16.00 | 16.11 | 15.91 | 16.10 | +0.877% | 30,657 | +40.373% | |
| 2025-06-20 | 16.05 | 16.05 | 15.83 | 15.96 | +0.314% | 51,963 | +41.604% | |
| 2025-06-18 | 15.71 | 16.08 | 15.67 | 15.91 | +0.824% | 21,846 | +42.049% | |
| 2025-06-17 | 15.76 | 15.91 | 15.56 | 15.78 | -0.379% | 19,196 | +43.219% | |
| 2025-06-16 | 15.86 | 16.13 | 15.73 | 15.84 | +0.063% | 28,218 | +42.677% | |
| 2025-06-13 | 16.37 | 16.37 | 15.67 | 15.83 | -4.581% | 31,153 | +42.767% | |
| 2025-06-12 | 16.73 | 16.74 | 16.51 | 16.59 | -1.191% | 12,268 | +36.227% | |
| 2025-06-11 | 16.90 | 17.10 | 16.77 | 16.79 | -0.651% | 23,394 | +34.604% | |
| 2025-06-10 | 16.63 | 16.91 | 16.63 | 16.90 | +1.502% | 15,107 | +33.728% | |
| 2025-06-09 | 16.58 | 16.79 | 16.53 | 16.65 | +0.604% | 14,445 | +35.736% | |
| 2025-06-06 | 16.52 | 16.55 | 16.32 | 16.55 | +1.784% | 11,969 | +36.556% | |
| 2025-06-05 | 16.16 | 16.31 | 16.01 | 16.26 | +0.743% | 19,012 | +38.991% | |
| 2025-06-04 | 16.39 | 16.55 | 16.07 | 16.14 | -1.645% | 13,458 | +40.025% | |
| 2025-06-03 | 16.16 | 16.61 | 16.16 | 16.41 | +1.171% | 9,934 | +37.721% | |
| 2025-06-02 | 16.52 | 16.52 | 16.14 | 16.22 | -1.875% | 16,528 | +39.334% | |
| 2025-05-30 | 16.52 | 16.60 | 16.51 | 16.53 | -0.959% | 11,470 | +36.721% | |
| 2025-05-29 | 16.31 | 16.69 | 16.31 | 16.69 | +1.459% | 17,710 | +35.410% | |
| 2025-05-28 | 16.67 | 16.67 | 16.39 | 16.45 | -1.732% | 25,313 | +37.386% | |
| 2025-05-27 | 16.72 | 16.85 | 16.62 | 16.74 | +0.541% | 20,497 | +35.006% | |
| 2025-05-23 | 16.56 | 16.75 | 16.40 | 16.65 | +0.301% | 14,110 | +35.736% | |
| 2025-05-22 | 16.56 | 16.96 | 16.55 | 16.60 | -1.367% | 47,039 | +36.145% | |
| 2025-05-21 | 17.12 | 17.43 | 16.69 | 16.83 | -2.885% | 28,318 | +34.284% | |
| 2025-05-20 | 17.10 | 17.36 | 17.02 | 17.33 | +0.464% | 18,074 | +30.410% | |
| 2025-05-19 | 16.94 | 17.26 | 16.94 | 17.25 | +0.524% | 27,678 | +31.014% | |
| 2025-05-16 | 17.21 | 17.32 | 17.03 | 17.16 | -0.637% | 32,699 | +31.702% | |
| 2025-05-15 | 17.06 | 17.38 | 17.06 | 17.27 | +0.641% | 24,759 | +30.863% | Div $0.100 |
| 2025-05-14 | 17.19 | 17.25 | 17.05 | 17.16 | -0.464% | 25,996 | +31.702% | |
| 2025-05-13 | 17.44 | 17.58 | 17.18 | 17.24 | -0.976% | 35,725 | +31.090% | |
| 2025-05-12 | 17.54 | 17.54 | 17.14 | 17.41 | +2.835% | 16,139 | +29.810% | |
| 2025-05-09 | 16.91 | 17.14 | 16.90 | 16.93 | +0.237% | 14,309 | +33.491% | |
| 2025-05-08 | 17.06 | 17.29 | 16.69 | 16.89 | -0.589% | 38,246 | +33.807% | |
| 2025-05-07 | 16.67 | 17.06 | 16.54 | 16.99 | +2.165% | 65,621 | +33.019% | |
| 2025-05-06 | 16.62 | 16.90 | 16.52 | 16.63 | -0.419% | 32,953 | +35.899% | |
| 2025-05-05 | 17.00 | 17.12 | 16.57 | 16.70 | -2.396% | 31,071 | +35.329% | |
| 2025-05-02 | 16.90 | 17.53 | 16.81 | 17.11 | +1.967% | 22,463 | +32.086% | |
| 2025-05-01 | 16.66 | 17.32 | 16.66 | 16.78 | -1.061% | 26,588 | +34.684% | |
| 2025-04-30 | 17.08 | 17.35 | 16.88 | 16.96 | -2.585% | 25,766 | +33.255% | |
| 2025-04-29 | 16.71 | 17.59 | 16.51 | 17.41 | +4.127% | 22,137 | +29.810% | |
| 2025-04-28 | 16.21 | 16.72 | 16.21 | 16.72 | +3.401% | 16,031 | +35.167% | |
| 2025-04-25 | 16.50 | 16.89 | 16.12 | 16.17 | -9.513% | 29,625 | +39.765% | |
| 2025-04-24 | 17.85 | 18.00 | 17.84 | 17.87 | -1.380% | 12,159 | +26.469% | |
| 2025-04-23 | 18.20 | 18.63 | 18.08 | 18.12 | +2.547% | 31,238 | +24.724% | |
| 2025-04-22 | 17.18 | 17.81 | 17.18 | 17.67 | +3.152% | 26,055 | +27.900% | |
| 2025-04-21 | 16.82 | 17.15 | 16.60 | 17.13 | +0.410% | 19,158 | +31.932% | |
| 2025-04-17 | 16.95 | 17.14 | 16.84 | 17.06 | +0.471% | 23,978 | +32.474% | |
| 2025-04-16 | 16.88 | 17.07 | 16.83 | 16.98 | -0.235% | 13,680 | +33.098% | |
| 2025-04-15 | 16.85 | 17.05 | 16.85 | 17.02 | 0.000% | 23,024 | +32.785% |