VABK
Virginia National Bankshares Corporation Common Stock
stockNASDAQ
At CloseOct 30, 2026 2:01:59 PM EDT
52.47USD+2.500%(+1.28)124,197
Pre-marketOct 30, 2026 10:03:55 AM EDT
51.38USD+0.361%(+0.18)
VABK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 50.90 | 52.76 | 50.76 | 51.51 | +0.625% | 124,197 | 0.000% | |
| 2026-10-29 | 49.59 | 51.84 | 49.25 | 51.19 | +5.135% | 13,705 | +0.625% | |
| 2026-10-28 | 48.75 | 50.17 | 48.62 | 48.69 | -1.993% | 4,592 | +5.792% | |
| 2026-10-27 | 49.20 | 50.24 | 49.20 | 49.68 | +1.078% | 11,016 | +3.684% | |
| 2026-10-26 | 49.62 | 49.76 | 49.14 | 49.15 | -1.087% | 4,638 | +4.802% | |
| 2026-10-23 | 49.80 | 50.08 | 49.47 | 49.69 | -0.779% | 6,794 | +3.663% | |
| 2026-10-22 | 48.61 | 51.18 | 48.61 | 50.08 | +2.371% | 21,572 | +2.855% | |
| 2026-10-21 | 49.48 | 49.48 | 47.39 | 48.92 | -0.992% | 9,837 | +5.294% | |
| 2026-10-20 | 49.37 | 50.16 | 49.15 | 49.41 | +0.081% | 6,639 | +4.250% | |
| 2026-10-19 | 50.66 | 50.90 | 49.32 | 49.37 | -2.920% | 9,952 | +4.335% | |
| 2026-10-16 | 51.60 | 52.69 | 50.04 | 50.85 | -1.147% | 25,635 | +1.288% | |
| 2026-10-15 | 50.70 | 52.01 | 50.05 | 51.45 | +1.489% | 20,822 | +0.126% | |
| 2026-10-14 | 50.39 | 51.03 | 50.30 | 50.69 | +0.815% | 20,512 | +1.618% | |
| 2026-10-13 | 49.44 | 50.50 | 49.44 | 50.28 | +2.133% | 11,748 | +2.446% | |
| 2026-10-12 | 48.55 | 49.36 | 48.50 | 49.23 | +1.505% | 9,110 | +4.631% | |
| 2026-10-09 | 49.21 | 49.21 | 48.50 | 48.50 | -1.282% | 2,256 | +6.206% | |
| 2026-10-08 | 48.88 | 49.75 | 48.35 | 49.13 | +1.697% | 10,083 | +4.844% | |
| 2026-10-07 | 48.13 | 48.93 | 48.10 | 48.31 | +0.332% | 5,589 | +6.624% | |
| 2026-10-06 | 47.51 | 48.18 | 47.51 | 48.15 | +1.475% | 4,141 | +6.978% | |
| 2026-10-05 | 47.80 | 47.84 | 47.17 | 47.45 | +0.829% | 8,488 | +8.556% | |
| 2026-10-02 | 48.18 | 48.24 | 46.79 | 47.06 | -1.856% | 5,988 | +9.456% | |
| 2026-10-01 | 47.62 | 47.95 | 47.62 | 47.95 | +0.608% | 2,802 | +7.424% | |
| 2026-09-30 | 48.52 | 48.81 | 47.66 | 47.66 | -1.059% | 10,429 | +8.078% | |
| 2026-09-29 | 48.50 | 49.25 | 48.02 | 48.17 | -1.513% | 10,283 | +6.934% | |
| 2026-09-28 | 48.27 | 49.30 | 47.95 | 48.91 | +1.200% | 11,316 | +5.316% | |
| 2026-09-25 | 47.07 | 49.23 | 47.00 | 48.33 | +2.677% | 17,704 | +6.580% | |
| 2026-09-24 | 47.30 | 47.87 | 46.58 | 47.07 | +0.128% | 17,410 | +9.433% | |
| 2026-09-23 | 46.92 | 47.01 | 46.92 | 47.01 | -2.063% | 3,662 | +9.572% | |
| 2026-09-22 | 48.29 | 48.29 | 47.54 | 48.00 | -0.456% | 9,976 | +7.312% | |
| 2026-09-21 | 47.14 | 48.50 | 47.14 | 48.22 | +2.443% | 4,718 | +6.823% | |
| 2026-09-18 | 46.99 | 47.34 | 46.99 | 47.07 | -0.402% | 21,493 | +9.433% | |
| 2026-09-17 | 47.40 | 47.49 | 47.21 | 47.26 | +0.233% | 2,268 | +8.993% | |
| 2026-09-16 | 48.48 | 48.48 | 47.13 | 47.15 | -2.623% | 5,718 | +9.247% | |
| 2026-09-15 | 49.22 | 49.22 | 48.10 | 48.42 | -1.505% | 12,059 | +6.382% | |
| 2026-09-14 | 49.22 | 49.65 | 48.05 | 49.16 | -0.122% | 8,660 | +4.780% | |
| 2026-09-11 | 47.90 | 49.22 | 47.76 | 49.22 | +2.756% | 6,732 | +4.653% | |
| 2026-09-10 | 46.83 | 47.90 | 46.83 | 47.90 | +0.778% | 5,949 | +7.537% | |
| 2026-09-09 | 47.05 | 47.60 | 47.05 | 47.53 | +1.020% | 5,384 | +8.374% | |
| 2026-09-08 | 47.06 | 47.26 | 47.05 | 47.05 | +0.234% | 4,085 | +9.479% | |
| 2026-09-04 | 46.90 | 47.60 | 46.63 | 46.94 | -0.064% | 7,062 | +9.736% | |
| 2026-09-03 | 46.95 | 46.97 | 46.95 | 46.97 | +0.471% | 3,348 | +9.666% | |
| 2026-09-02 | 46.73 | 46.96 | 46.63 | 46.75 | +0.863% | 6,177 | +10.182% | |
| 2026-09-01 | 46.42 | 46.42 | 46.20 | 46.35 | +0.108% | 6,422 | +11.133% | |
| 2026-08-31 | 46.60 | 46.70 | 46.25 | 46.30 | 0.000% | 3,124 | +11.253% | |
| 2026-08-28 | 46.55 | 46.96 | 46.15 | 46.30 | -0.043% | 5,916 | +11.253% | |
| 2026-08-27 | 46.53 | 46.75 | 46.32 | 46.32 | -0.129% | 2,852 | +11.205% | |
| 2026-08-26 | 46.97 | 46.97 | 46.38 | 46.38 | -1.256% | 4,043 | +11.061% | |
| 2026-08-25 | 46.97 | 46.97 | 46.88 | 46.97 | +0.503% | 11,507 | +9.666% | |
| 2026-08-24 | 46.47 | 46.73 | 46.47 | 46.73 | +0.118% | 2,775 | +10.217% | |
| 2026-08-21 | 46.77 | 47.00 | 46.54 | 46.68 | +0.430% | 6,922 | +10.347% | |
| 2026-08-20 | 46.97 | 46.97 | 46.48 | 46.48 | -0.428% | 6,856 | +10.822% | |
| 2026-08-19 | 47.40 | 47.40 | 46.68 | 46.68 | -0.913% | 4,953 | +10.347% | |
| 2026-08-18 | 46.76 | 47.44 | 46.15 | 47.11 | +1.992% | 4,824 | +9.340% | |
| 2026-08-17 | 46.52 | 46.76 | 46.14 | 46.19 | -1.282% | 5,263 | +11.518% | |
| 2026-08-14 | 46.79 | 46.79 | 46.79 | 46.79 | -0.171% | 2,424 | +10.088% | Div $0.360 |
| 2026-08-13 | 47.08 | 47.75 | 46.87 | 46.87 | -1.191% | 5,781 | +9.900% | |
| 2026-08-12 | 47.75 | 47.75 | 47.44 | 47.44 | +0.797% | 2,452 | +8.591% | |
| 2026-08-11 | 47.95 | 47.95 | 47.00 | 47.06 | +0.427% | 3,031 | +9.456% | |
| 2026-08-10 | 46.86 | 46.86 | 46.86 | 46.86 | -2.192% | 1,705 | +9.923% | |
| 2026-08-07 | 46.75 | 47.93 | 46.75 | 47.91 | +2.175% | 4,304 | +7.514% | |
| 2026-08-06 | 47.10 | 47.10 | 46.84 | 46.89 | -1.492% | 3,314 | +9.853% | |
| 2026-08-05 | 46.51 | 50.00 | 46.50 | 47.60 | +0.147% | 7,362 | +8.214% | |
| 2026-08-04 | 45.75 | 48.53 | 45.75 | 47.53 | +1.996% | 12,022 | +8.374% | |
| 2026-08-03 | 46.18 | 48.65 | 46.00 | 46.60 | +1.758% | 12,956 | +10.536% | |
| 2026-07-31 | 46.13 | 46.13 | 45.51 | 45.80 | -0.446% | 6,700 | +12.480% | |
| 2026-07-30 | 46.04 | 46.40 | 45.16 | 46.00 | +0.524% | 7,123 | +11.978% | |
| 2026-07-29 | 45.75 | 45.76 | 45.60 | 45.76 | -0.392% | 6,022 | +12.566% | |
| 2026-07-28 | 45.00 | 45.94 | 45.00 | 45.94 | 0.000% | 4,992 | +12.125% | |
| 2026-07-27 | 45.45 | 47.85 | 44.50 | 45.94 | +2.385% | 15,172 | +12.125% | |
| 2026-07-24 | 44.90 | 44.90 | 44.49 | 44.87 | +1.631% | 8,415 | +14.798% | |
| 2026-07-23 | 44.25 | 44.50 | 43.49 | 44.15 | -0.764% | 7,532 | +16.670% | |
| 2026-07-22 | 44.67 | 44.67 | 44.01 | 44.49 | -1.701% | 10,459 | +15.779% | |
| 2026-07-21 | 45.70 | 46.44 | 45.26 | 45.26 | -1.330% | 10,888 | +13.809% | |
| 2026-07-20 | 44.35 | 45.87 | 44.35 | 45.87 | -0.607% | 7,715 | +12.296% | |
| 2026-07-17 | 47.25 | 48.76 | 45.80 | 46.15 | -2.740% | 13,907 | +11.614% | |
| 2026-07-16 | 45.33 | 48.09 | 45.33 | 47.45 | +3.875% | 6,751 | +8.556% | |
| 2026-07-15 | 45.50 | 46.03 | 45.15 | 45.68 | +0.506% | 9,583 | +12.763% | |
| 2026-07-14 | 45.45 | 45.45 | 45.45 | 45.45 | +0.353% | 2,283 | +13.333% | |
| 2026-07-13 | 45.29 | 45.29 | 45.29 | 45.29 | +1.433% | 1,373 | +13.734% | |
| 2026-07-10 | 44.65 | 44.74 | 44.48 | 44.65 | 0.000% | 3,805 | +15.364% | |
| 2026-07-09 | 44.25 | 44.65 | 43.88 | 44.65 | +0.813% | 7,091 | +15.364% | |
| 2026-07-08 | 43.75 | 44.29 | 43.55 | 44.29 | +1.840% | 7,065 | +16.302% | |
| 2026-07-07 | 43.47 | 44.00 | 43.43 | 43.49 | -0.549% | 2,098 | +18.441% | |
| 2026-07-06 | 44.40 | 44.99 | 43.73 | 43.73 | -1.509% | 2,891 | +17.791% | |
| 2026-07-02 | 45.58 | 45.90 | 44.40 | 44.40 | -2.908% | 4,059 | +16.014% | |
| 2026-07-01 | 45.07 | 45.73 | 45.07 | 45.73 | +3.042% | 3,728 | +12.639% | |
| 2026-06-30 | 44.35 | 44.38 | 44.09 | 44.38 | +0.068% | 3,271 | +16.066% | |
| 2026-06-29 | 47.78 | 47.78 | 44.10 | 44.35 | -2.570% | 10,112 | +16.144% | |
| 2026-06-26 | 46.20 | 46.20 | 44.88 | 45.52 | +0.066% | 77,932 | +13.159% | |
| 2026-06-25 | 45.45 | 45.49 | 45.22 | 45.49 | +0.575% | 3,378 | +13.234% | |
| 2026-06-24 | 44.60 | 46.16 | 44.60 | 45.23 | +1.390% | 12,434 | +13.885% | |
| 2026-06-23 | 43.51 | 44.61 | 43.45 | 44.61 | +2.528% | 5,311 | +15.467% | |
| 2026-06-22 | 44.70 | 44.70 | 43.51 | 43.51 | -2.684% | 5,281 | +18.387% | |
| 2026-06-18 | 44.63 | 44.71 | 43.82 | 44.71 | +1.776% | 17,320 | +15.209% | |
| 2026-06-17 | 43.35 | 44.30 | 43.35 | 43.93 | -0.588% | 6,585 | +17.255% | |
| 2026-06-16 | 45.00 | 45.00 | 43.70 | 44.19 | -1.318% | 6,111 | +16.565% | |
| 2026-06-15 | 45.00 | 45.00 | 44.58 | 44.78 | -0.489% | 4,433 | +15.029% | |
| 2026-06-12 | 44.99 | 45.00 | 44.99 | 45.00 | +0.806% | 4,789 | +14.467% | |
| 2026-06-11 | 44.94 | 44.94 | 44.52 | 44.64 | -0.067% | 4,730 | +15.390% | |
| 2026-06-10 | 43.58 | 44.67 | 43.58 | 44.67 | +2.926% | 8,469 | +15.312% | |
| 2026-06-09 | 42.03 | 44.00 | 42.03 | 43.40 | +2.625% | 5,407 | +18.687% | |
| 2026-06-08 | 42.61 | 42.61 | 42.29 | 42.29 | +0.095% | 3,454 | +21.802% | |
| 2026-06-05 | 42.25 | 42.25 | 42.25 | 42.25 | 0.000% | 2,504 | +21.917% | |
| 2026-06-04 | 41.00 | 42.86 | 41.00 | 42.25 | +4.527% | 11,825 | +21.917% | |
| 2026-06-03 | 39.55 | 40.42 | 39.44 | 40.42 | -3.670% | 10,366 | +27.437% | |
| 2026-06-02 | 42.46 | 42.46 | 41.96 | 41.96 | -0.663% | 2,360 | +22.760% | |
| 2026-06-01 | 42.63 | 42.63 | 42.24 | 42.24 | -2.650% | 5,639 | +21.946% | |
| 2026-05-29 | 42.88 | 43.47 | 42.08 | 43.39 | +0.977% | 5,492 | +18.714% | |
| 2026-05-28 | 42.96 | 43.12 | 42.41 | 42.97 | +0.140% | 6,469 | +19.874% | |
| 2026-05-27 | 42.40 | 42.91 | 42.40 | 42.91 | +1.394% | 4,104 | +20.042% | |
| 2026-05-26 | 42.98 | 42.98 | 42.32 | 42.32 | -0.797% | 4,778 | +21.716% | |
| 2026-05-22 | 42.50 | 42.66 | 42.50 | 42.66 | -0.490% | 5,559 | +20.745% | |
| 2026-05-21 | 42.51 | 43.07 | 42.51 | 42.87 | +0.398% | 6,847 | +20.154% | |
| 2026-05-20 | 43.23 | 43.23 | 42.58 | 42.70 | +0.471% | 5,015 | +20.632% | |
| 2026-05-19 | 42.45 | 42.50 | 42.26 | 42.50 | +0.711% | 3,165 | +21.200% | |
| 2026-05-18 | 42.00 | 43.05 | 42.00 | 42.20 | +1.809% | 9,524 | +22.062% | |
| 2026-05-15 | 42.17 | 43.03 | 41.36 | 41.45 | -2.950% | 5,341 | +24.270% | |
| 2026-05-14 | 42.99 | 43.00 | 42.71 | 42.71 | -0.489% | 3,209 | +20.604% | |
| 2026-05-13 | 42.50 | 43.40 | 42.25 | 42.92 | +0.445% | 6,153 | +20.014% | Div $0.360 |
| 2026-05-12 | 42.54 | 42.73 | 42.52 | 42.73 | +0.873% | 4,260 | +20.548% | |
| 2026-05-11 | 43.49 | 43.49 | 42.36 | 42.36 | -2.732% | 6,136 | +21.601% | |
| 2026-05-08 | 43.84 | 43.84 | 43.55 | 43.55 | -1.582% | 1,941 | +18.278% | |
| 2026-05-07 | 48.58 | 48.58 | 44.25 | 44.25 | +0.227% | 6,921 | +16.407% | |
| 2026-05-06 | 43.67 | 44.81 | 43.67 | 44.15 | +1.261% | 7,541 | +16.670% | |
| 2026-05-05 | 43.35 | 43.60 | 42.73 | 43.60 | +2.108% | 5,054 | +18.142% | |
| 2026-05-04 | 42.15 | 42.85 | 41.88 | 42.70 | +0.094% | 12,726 | +20.632% | |
| 2026-05-01 | 42.05 | 43.00 | 42.05 | 42.66 | +1.090% | 4,058 | +20.745% | |
| 2026-04-30 | 41.77 | 43.00 | 41.77 | 42.20 | -0.047% | 11,564 | +22.062% | |
| 2026-04-29 | 42.66 | 42.66 | 42.22 | 42.22 | -1.928% | 2,904 | +22.004% | |
| 2026-04-28 | 42.11 | 43.05 | 42.11 | 43.05 | +2.745% | 14,624 | +19.652% | |
| 2026-04-27 | 41.55 | 42.01 | 41.33 | 41.90 | +0.048% | 8,374 | +22.936% | |
| 2026-04-24 | 41.33 | 41.88 | 41.33 | 41.88 | +1.086% | 2,302 | +22.994% | |
| 2026-04-23 | 41.72 | 41.72 | 41.43 | 41.43 | -0.909% | 4,109 | +24.330% | |
| 2026-04-22 | 41.30 | 41.81 | 41.30 | 41.81 | +1.653% | 3,447 | +23.200% | |
| 2026-04-21 | 41.17 | 41.34 | 40.94 | 41.13 | -0.049% | 12,449 | +25.237% | |
| 2026-04-20 | 41.07 | 41.15 | 41.07 | 41.15 | -1.366% | 4,885 | +25.176% | |
| 2026-04-17 | 41.48 | 42.23 | 41.00 | 41.72 | +1.706% | 7,804 | +23.466% | |
| 2026-04-16 | 41.00 | 41.25 | 40.50 | 41.02 | +0.049% | 5,881 | +25.573% | |
| 2026-04-15 | 41.25 | 41.25 | 41.00 | 41.00 | -0.243% | 2,742 | +25.634% | |
| 2026-04-14 | 43.09 | 43.09 | 41.00 | 41.10 | -0.436% | 2,092 | +25.328% | |
| 2026-04-13 | 40.16 | 41.50 | 40.16 | 41.28 | +1.926% | 8,383 | +24.782% | |
| 2026-04-10 | 40.00 | 41.30 | 39.80 | 40.50 | +1.708% | 10,518 | +27.185% | |
| 2026-04-09 | 38.70 | 39.82 | 38.70 | 39.82 | +2.024% | 5,416 | +29.357% | |
| 2026-04-08 | 39.51 | 39.51 | 39.03 | 39.03 | +1.035% | 5,162 | +31.975% | |
| 2026-04-07 | 38.55 | 38.63 | 38.55 | 38.63 | +0.730% | 4,143 | +33.342% | |
| 2026-04-06 | 38.80 | 38.80 | 38.35 | 38.35 | -0.078% | 3,671 | +34.316% | |
| 2026-04-02 | 38.14 | 38.60 | 38.14 | 38.38 | -0.596% | 2,306 | +34.211% | |
| 2026-04-01 | 38.88 | 38.88 | 38.61 | 38.61 | +1.073% | 2,721 | +33.411% | |
| 2026-03-31 | 38.20 | 38.20 | 38.20 | 38.20 | -3.535% | 3,416 | +34.843% | |
| 2026-03-30 | 39.02 | 39.60 | 38.90 | 39.60 | +2.937% | 7,554 | +30.076% | |
| 2026-03-27 | 38.33 | 38.47 | 38.16 | 38.47 | -0.208% | 3,039 | +33.897% | |
| 2026-03-26 | 38.20 | 38.92 | 38.20 | 38.55 | +0.548% | 3,085 | +33.619% | |
| 2026-03-25 | 38.34 | 38.34 | 38.34 | 38.34 | -1.058% | 3,076 | +34.351% | |
| 2026-03-24 | 39.12 | 39.73 | 38.75 | 38.75 | -1.374% | 4,224 | +32.929% | |
| 2026-03-23 | 38.75 | 39.85 | 38.75 | 39.29 | +3.042% | 6,716 | +31.102% | |
| 2026-03-20 | 38.22 | 38.53 | 38.05 | 38.13 | -0.235% | 21,840 | +35.090% | |
| 2026-03-19 | 38.39 | 38.87 | 38.10 | 38.22 | -0.183% | 7,199 | +34.772% | |
| 2026-03-18 | 39.00 | 39.00 | 38.29 | 38.29 | -1.996% | 11,451 | +34.526% | |
| 2026-03-17 | 39.80 | 39.99 | 39.07 | 39.07 | -1.338% | 14,627 | +31.840% | |
| 2026-03-16 | 38.98 | 40.00 | 38.90 | 39.60 | +2.299% | 10,788 | +30.076% | |
| 2026-03-13 | 38.58 | 38.94 | 38.30 | 38.71 | +1.044% | 13,817 | +33.066% | |
| 2026-03-12 | 38.26 | 39.50 | 38.22 | 38.31 | -0.905% | 4,040 | +34.456% | |
| 2026-03-11 | 38.11 | 39.29 | 38.11 | 38.66 | +0.808% | 12,467 | +33.238% | |
| 2026-03-10 | 38.72 | 38.74 | 38.22 | 38.35 | +0.131% | 6,004 | +34.316% | |
| 2026-03-09 | 38.45 | 39.16 | 37.35 | 38.30 | -1.946% | 79,765 | +34.491% | |
| 2026-03-06 | 38.02 | 40.00 | 37.74 | 39.06 | +1.560% | 27,487 | +31.874% | |
| 2026-03-05 | 39.13 | 39.13 | 38.46 | 38.46 | -3.001% | 9,800 | +33.931% | |
| 2026-03-04 | 39.47 | 39.65 | 39.47 | 39.65 | +0.431% | 1,811 | +29.912% | |
| 2026-03-03 | 39.50 | 39.50 | 38.95 | 39.48 | -1.767% | 4,939 | +30.471% | |
| 2026-03-02 | 38.65 | 40.35 | 37.90 | 40.19 | +3.796% | 43,805 | +28.166% | |
| 2026-02-27 | 39.53 | 39.53 | 38.61 | 38.72 | -3.176% | 14,033 | +33.032% | |
| 2026-02-26 | 39.84 | 40.00 | 39.33 | 39.99 | +0.883% | 3,877 | +28.807% | |
| 2026-02-25 | 39.64 | 40.00 | 39.00 | 39.64 | -0.252% | 12,510 | +29.945% | |
| 2026-02-24 | 39.57 | 39.79 | 38.80 | 39.74 | +1.611% | 8,003 | +29.618% | |
| 2026-02-23 | 40.88 | 41.22 | 38.54 | 39.11 | -3.504% | 6,834 | +31.705% | |
| 2026-02-20 | 40.27 | 40.65 | 40.27 | 40.53 | +0.696% | 2,967 | +27.091% | |
| 2026-02-19 | 41.00 | 41.91 | 40.12 | 40.25 | -0.273% | 6,555 | +27.975% | |
| 2026-02-18 | 41.80 | 41.80 | 40.15 | 40.36 | +0.373% | 10,288 | +27.626% | |
| 2026-02-17 | 40.55 | 40.91 | 40.11 | 40.21 | +0.777% | 5,905 | +28.102% | |
| 2026-02-13 | 40.25 | 40.65 | 39.78 | 39.90 | -1.676% | 16,888 | +29.098% | Div $0.360 |
| 2026-02-12 | 40.59 | 40.59 | 40.11 | 40.58 | +0.025% | 3,672 | +26.934% | |
| 2026-02-11 | 43.30 | 43.34 | 40.57 | 40.57 | -3.657% | 12,561 | +26.966% | |
| 2026-02-10 | 42.55 | 42.55 | 42.11 | 42.11 | -0.824% | 2,850 | +22.322% | |
| 2026-02-09 | 42.46 | 42.46 | 42.46 | 42.46 | +0.999% | 1,809 | +21.314% | |
| 2026-02-06 | 43.50 | 43.50 | 41.50 | 42.04 | -4.411% | 12,358 | +22.526% | |
| 2026-02-05 | 41.95 | 43.98 | 41.55 | 43.98 | +4.689% | 7,471 | +17.121% | |
| 2026-02-04 | 41.27 | 42.29 | 41.27 | 42.01 | +0.143% | 11,532 | +22.614% | |
| 2026-02-03 | 41.71 | 41.95 | 41.71 | 41.95 | -0.119% | 2,274 | +22.789% | |
| 2026-02-02 | 41.67 | 42.00 | 41.67 | 42.00 | +2.639% | 5,670 | +22.643% | |
| 2026-01-30 | 39.82 | 40.92 | 39.82 | 40.92 | +0.565% | 6,606 | +25.880% | |
| 2026-01-29 | 39.77 | 40.69 | 39.77 | 40.69 | +2.675% | 4,466 | +26.591% | |
| 2026-01-28 | 39.10 | 39.63 | 39.10 | 39.63 | -1.882% | 3,629 | +29.977% | |
| 2026-01-27 | 40.27 | 40.39 | 40.27 | 40.39 | -0.099% | 2,346 | +27.532% | |
| 2026-01-26 | 40.00 | 40.43 | 39.73 | 40.43 | +2.225% | 5,781 | +27.405% | |
| 2026-01-23 | 40.00 | 40.04 | 39.10 | 39.55 | -2.586% | 4,766 | +30.240% | |
| 2026-01-22 | 41.00 | 41.00 | 40.60 | 40.60 | -1.576% | 3,852 | +26.872% | |
| 2026-01-21 | 40.49 | 41.25 | 40.49 | 41.25 | +4.802% | 6,752 | +24.873% | |
| 2026-01-20 | 39.56 | 40.01 | 39.36 | 39.36 | -1.649% | 2,452 | +30.869% | |
| 2026-01-16 | 40.36 | 40.89 | 40.02 | 40.02 | -0.941% | 4,980 | +28.711% | |
| 2026-01-15 | 39.95 | 41.21 | 39.95 | 40.40 | +1.202% | 2,807 | +27.500% | |
| 2026-01-14 | 39.44 | 39.92 | 39.43 | 39.92 | +1.552% | 2,413 | +29.033% | |
| 2026-01-13 | 39.77 | 39.77 | 39.31 | 39.31 | -1.306% | 3,173 | +31.035% | |
| 2026-01-12 | 39.57 | 39.88 | 39.31 | 39.83 | -0.871% | 5,426 | +29.325% | |
| 2026-01-09 | 40.24 | 40.24 | 39.77 | 40.18 | -1.253% | 4,151 | +28.198% | |
| 2026-01-08 | 41.21 | 41.21 | 40.43 | 40.69 | +3.117% | 3,909 | +26.591% | |
| 2026-01-07 | 39.44 | 39.46 | 39.00 | 39.46 | +0.229% | 4,770 | +30.537% | |
| 2026-01-06 | 39.73 | 39.73 | 39.14 | 39.37 | -1.501% | 11,454 | +30.836% | |
| 2026-01-05 | 40.33 | 40.59 | 39.97 | 39.97 | +0.731% | 5,491 | +28.872% | |
| 2026-01-02 | 39.50 | 39.68 | 39.10 | 39.68 | -0.427% | 30,143 | +29.814% | |
| 2025-12-31 | 39.55 | 40.30 | 39.11 | 39.85 | -1.410% | 5,641 | +29.260% | |
| 2025-12-30 | 39.89 | 40.42 | 39.89 | 40.42 | -0.834% | 2,610 | +27.437% | |
| 2025-12-29 | 42.34 | 42.34 | 40.36 | 40.76 | -0.294% | 4,417 | +26.374% | |
| 2025-12-26 | 41.57 | 41.57 | 40.88 | 40.88 | -0.390% | 2,549 | +26.003% | |
| 2025-12-24 | 41.17 | 41.17 | 41.04 | 41.04 | -0.726% | 2,526 | +25.512% | |
| 2025-12-23 | 41.23 | 41.34 | 41.23 | 41.34 | -1.805% | 2,299 | +24.601% | |
| 2025-12-22 | 43.55 | 43.55 | 42.10 | 42.10 | -0.708% | 3,560 | +22.352% | |
| 2025-12-19 | 43.16 | 43.20 | 42.22 | 42.40 | -1.806% | 20,510 | +21.486% | |
| 2025-12-18 | 44.00 | 44.06 | 43.05 | 43.18 | -2.131% | 7,653 | +19.291% | |
| 2025-12-17 | 43.40 | 44.12 | 43.15 | 44.12 | +1.262% | 8,985 | +16.750% | |
| 2025-12-16 | 42.02 | 43.61 | 42.00 | 43.57 | +2.229% | 8,257 | +18.224% | |
| 2025-12-15 | 41.00 | 43.47 | 41.00 | 42.62 | +5.809% | 8,617 | +20.859% | |
| 2025-12-12 | 40.60 | 41.22 | 40.28 | 40.28 | -0.173% | 7,911 | +27.880% | |
| 2025-12-11 | 40.10 | 40.99 | 39.57 | 40.35 | +1.997% | 13,183 | +27.658% | |
| 2025-12-10 | 41.67 | 41.67 | 38.11 | 39.56 | -2.273% | 21,394 | +30.207% | |
| 2025-12-09 | 40.68 | 40.70 | 40.47 | 40.48 | +0.621% | 4,514 | +27.248% | |
| 2025-12-08 | 40.69 | 41.03 | 40.04 | 40.23 | -1.155% | 3,267 | +28.039% | |
| 2025-12-05 | 40.70 | 40.70 | 40.70 | 40.70 | -0.270% | 2,149 | +26.560% | |
| 2025-12-04 | 40.80 | 41.39 | 40.54 | 40.81 | -1.875% | 4,439 | +26.219% | |
| 2025-12-03 | 41.19 | 41.59 | 41.05 | 41.59 | +2.489% | 5,735 | +23.852% | |
| 2025-12-02 | 39.85 | 40.58 | 39.07 | 40.58 | +3.257% | 12,137 | +26.934% | |
| 2025-12-01 | 40.60 | 40.60 | 39.10 | 39.30 | -3.202% | 35,434 | +31.069% | |
| 2025-11-28 | 40.88 | 41.37 | 40.22 | 40.60 | +0.197% | 5,760 | +26.872% | |
| 2025-11-26 | 40.60 | 40.99 | 40.47 | 40.52 | +0.596% | 6,709 | +27.122% | |
| 2025-11-25 | 39.99 | 40.52 | 39.74 | 40.28 | +3.975% | 5,331 | +27.880% | |
| 2025-11-24 | 39.00 | 39.34 | 38.71 | 38.74 | -1.022% | 4,612 | +32.963% | |
| 2025-11-21 | 38.11 | 39.38 | 38.11 | 39.14 | +2.273% | 18,687 | +31.604% | |
| 2025-11-20 | 39.00 | 39.00 | 38.16 | 38.27 | -1.518% | 11,380 | +34.596% | |
| 2025-11-19 | 38.83 | 39.19 | 38.50 | 38.86 | +0.129% | 7,276 | +32.553% | |
| 2025-11-18 | 39.25 | 39.25 | 38.34 | 38.81 | -1.322% | 4,007 | +32.724% | |
| 2025-11-17 | 40.00 | 40.00 | 38.70 | 39.33 | -1.724% | 15,773 | +30.969% | |
| 2025-11-14 | 40.08 | 40.08 | 39.51 | 40.02 | -0.818% | 14,621 | +28.711% | Div $0.360 |
| 2025-11-13 | 40.63 | 41.19 | 40.29 | 40.35 | +0.323% | 13,812 | +27.658% | |
| 2025-11-12 | 40.38 | 40.86 | 40.22 | 40.22 | -2.141% | 9,262 | +28.071% | |
| 2025-11-11 | 40.27 | 41.10 | 40.13 | 41.10 | +3.279% | 9,168 | +25.328% | |
| 2025-11-10 | 38.79 | 40.20 | 38.79 | 39.80 | +2.038% | 11,347 | +29.438% | |
| 2025-11-07 | 39.36 | 39.71 | 38.78 | 39.00 | +0.103% | 4,548 | +32.077% | |
| 2025-11-06 | 39.44 | 39.44 | 38.65 | 38.96 | -2.673% | 4,530 | +32.213% | |
| 2025-11-05 | 39.60 | 40.03 | 39.60 | 40.03 | +1.496% | 6,816 | +28.678% | |
| 2025-11-04 | 39.10 | 39.99 | 39.10 | 39.44 | -0.076% | 6,041 | +30.603% | |
| 2025-11-03 | 39.47 | 39.47 | 39.47 | 39.47 | -0.779% | 6,915 | +30.504% | |
| 2025-10-31 | 39.63 | 40.34 | 38.89 | 39.78 | -1.290% | 10,774 | +29.487% | |
| 2025-10-30 | 39.64 | 40.84 | 39.64 | 40.30 | +2.284% | 10,265 | +27.816% | |
| 2025-10-29 | 40.31 | 41.67 | 39.40 | 39.40 | -2.282% | 17,438 | +30.736% | |
| 2025-10-28 | 39.78 | 40.84 | 39.34 | 40.32 | +1.818% | 18,454 | +27.753% | |
| 2025-10-27 | 39.94 | 41.20 | 39.60 | 39.60 | -1.590% | 13,095 | +30.076% | |
| 2025-10-24 | 40.22 | 40.36 | 39.69 | 40.24 | +2.080% | 10,502 | +28.007% | |
| 2025-10-23 | 39.39 | 39.61 | 39.06 | 39.42 | -0.705% | 19,110 | +30.670% | |
| 2025-10-22 | 39.46 | 39.79 | 39.09 | 39.70 | +0.557% | 12,309 | +29.748% | |
| 2025-10-21 | 39.69 | 39.78 | 38.45 | 39.48 | -0.529% | 15,112 | +30.471% | |
| 2025-10-20 | 39.69 | 40.54 | 39.01 | 39.69 | +2.294% | 6,127 | +29.781% | |
| 2025-10-17 | 38.00 | 39.32 | 38.00 | 38.80 | +1.931% | 7,007 | +32.758% | |
| 2025-10-16 | 38.84 | 38.84 | 37.80 | 38.06 | -5.264% | 8,801 | +35.321% | |
| 2025-10-15 | 40.20 | 42.20 | 39.95 | 40.18 | +0.075% | 11,307 | +28.198% | |
| 2025-10-14 | 39.33 | 40.77 | 39.14 | 40.15 | +2.949% | 9,167 | +28.294% | |
| 2025-10-13 | 38.39 | 39.00 | 38.35 | 39.00 | +3.202% | 8,613 | +32.077% | |
| 2025-10-10 | 38.19 | 38.26 | 37.79 | 37.79 | -3.028% | 7,497 | +36.306% | |
| 2025-10-09 | 38.04 | 38.97 | 38.04 | 38.97 | +0.698% | 8,190 | +32.179% | |
| 2025-10-08 | 38.50 | 39.23 | 38.50 | 38.70 | +1.708% | 5,907 | +33.101% | |
| 2025-10-07 | 38.52 | 38.52 | 38.05 | 38.05 | -1.476% | 4,733 | +35.375% | |
| 2025-10-06 | 38.50 | 39.00 | 38.13 | 38.62 | +1.498% | 22,676 | +33.376% | |
| 2025-10-03 | 37.94 | 38.58 | 37.88 | 38.05 | +0.795% | 12,725 | +35.375% | |
| 2025-10-02 | 37.92 | 38.12 | 37.31 | 37.75 | -0.919% | 9,317 | +36.450% | |
| 2025-10-01 | 38.96 | 38.96 | 37.66 | 38.10 | -1.829% | 19,073 | +35.197% | |
| 2025-09-30 | 39.15 | 39.29 | 38.07 | 38.81 | +1.650% | 9,981 | +32.724% | |
| 2025-09-29 | 38.24 | 38.71 | 38.12 | 38.18 | -1.318% | 5,451 | +34.914% | |
| 2025-09-26 | 38.80 | 39.00 | 38.46 | 38.69 | -0.232% | 4,341 | +33.135% | |
| 2025-09-25 | 39.35 | 39.35 | 38.78 | 38.78 | -0.717% | 6,857 | +32.826% | |
| 2025-09-24 | 39.70 | 39.70 | 38.94 | 39.06 | -0.813% | 11,743 | +31.874% | |
| 2025-09-23 | 40.30 | 40.52 | 39.21 | 39.38 | -0.606% | 14,824 | +30.802% | |
| 2025-09-22 | 40.00 | 40.00 | 39.29 | 39.62 | -0.975% | 14,323 | +30.010% | |
| 2025-09-19 | 40.29 | 40.29 | 38.65 | 40.01 | -0.572% | 90,929 | +28.743% | |
| 2025-09-18 | 39.47 | 40.94 | 39.47 | 40.24 | +1.886% | 18,249 | +28.007% | |
| 2025-09-17 | 39.78 | 41.00 | 39.10 | 39.49 | -0.038% | 27,564 | +30.422% | |
| 2025-09-16 | 40.69 | 41.53 | 39.11 | 39.51 | -2.852% | 24,226 | +30.372% | |
| 2025-09-15 | 41.21 | 41.21 | 40.59 | 40.67 | -0.926% | 12,685 | +26.654% | |
| 2025-09-12 | 40.59 | 41.57 | 40.29 | 41.05 | -0.316% | 12,747 | +25.481% | |
| 2025-09-11 | 40.76 | 41.20 | 40.07 | 41.18 | +1.855% | 14,845 | +25.085% | |
| 2025-09-10 | 40.91 | 40.91 | 40.11 | 40.43 | -1.101% | 13,464 | +27.405% | |
| 2025-09-09 | 40.76 | 41.31 | 40.08 | 40.88 | -0.024% | 35,933 | +26.003% | |
| 2025-09-08 | 40.35 | 41.46 | 40.20 | 40.89 | +1.338% | 24,094 | +25.972% | |
| 2025-09-05 | 40.28 | 41.98 | 39.71 | 40.35 | -0.395% | 39,084 | +27.658% | |
| 2025-09-04 | 38.55 | 41.00 | 38.55 | 40.51 | +5.221% | 63,560 | +27.154% | |
| 2025-09-03 | 41.26 | 44.57 | 38.21 | 38.50 | -7.162% | 133,813 | +33.792% | |
| 2025-09-02 | 41.20 | 42.33 | 41.20 | 41.47 | -0.336% | 12,070 | +24.210% | |
| 2025-08-29 | 41.70 | 42.94 | 41.13 | 41.61 | +0.410% | 49,345 | +23.792% | |
| 2025-08-28 | 41.64 | 41.64 | 41.16 | 41.44 | +0.339% | 32,244 | +24.300% | |
| 2025-08-27 | 41.73 | 43.44 | 40.82 | 41.30 | -1.030% | 20,713 | +24.722% | |
| 2025-08-26 | 41.79 | 42.44 | 41.12 | 41.73 | +1.237% | 119,018 | +23.436% | |
| 2025-08-25 | 42.98 | 44.50 | 40.50 | 41.22 | -2.668% | 199,617 | +24.964% | |
| 2025-08-22 | 40.00 | 43.49 | 40.00 | 42.35 | +4.439% | 25,912 | +21.629% | |
| 2025-08-21 | 39.00 | 41.10 | 39.00 | 40.55 | +3.855% | 24,880 | +27.028% | |
| 2025-08-20 | 37.89 | 39.09 | 37.78 | 39.05 | +4.064% | 8,782 | +31.925% | |
| 2025-08-19 | 38.40 | 38.40 | 37.52 | 37.52 | -1.806% | 3,212 | +37.287% | |
| 2025-08-18 | 38.97 | 38.97 | 37.87 | 38.21 | +1.380% | 7,076 | +34.808% | |
| 2025-08-15 | 39.84 | 41.10 | 37.69 | 37.69 | -5.539% | 38,993 | +36.668% | Div $0.360 |
| 2025-08-14 | 39.69 | 41.55 | 39.55 | 39.90 | +0.504% | 36,653 | +29.098% | |
| 2025-08-13 | 38.25 | 41.16 | 37.77 | 39.70 | +4.749% | 38,701 | +29.748% | |
| 2025-08-12 | 37.30 | 38.25 | 36.91 | 37.90 | +2.599% | 8,801 | +35.910% | |
| 2025-08-11 | 37.35 | 37.35 | 36.65 | 36.94 | +0.163% | 3,734 | +39.442% | |
| 2025-08-08 | 38.01 | 38.01 | 36.88 | 36.88 | +0.628% | 1,429 | +39.669% | |
| 2025-08-07 | 37.15 | 37.15 | 36.60 | 36.65 | -0.136% | 7,654 | +40.546% | |
| 2025-08-06 | 36.70 | 36.70 | 36.70 | 36.70 | -0.703% | 2,073 | +40.354% | |
| 2025-08-05 | 36.65 | 37.29 | 36.60 | 36.96 | +0.489% | 5,440 | +39.367% | |
| 2025-08-04 | 36.71 | 36.78 | 36.71 | 36.78 | +0.492% | 2,832 | +40.049% | |
| 2025-08-01 | 36.60 | 36.66 | 36.60 | 36.60 | -0.732% | 8,061 | +40.738% | |
| 2025-07-31 | 37.24 | 37.47 | 36.60 | 36.87 | -1.020% | 6,761 | +39.707% | |
| 2025-07-30 | 37.92 | 38.10 | 37.25 | 37.25 | -1.922% | 5,709 | +38.282% | |
| 2025-07-29 | 37.52 | 38.45 | 37.52 | 37.98 | +0.185% | 3,258 | +35.624% | |
| 2025-07-28 | 37.25 | 38.22 | 37.25 | 37.91 | +1.093% | 7,525 | +35.874% | |
| 2025-07-25 | 37.84 | 37.84 | 37.49 | 37.50 | +0.214% | 2,229 | +37.360% | |
| 2025-07-24 | 37.13 | 37.86 | 37.13 | 37.42 | -1.862% | 2,073 | +37.654% | |
| 2025-07-23 | 37.93 | 38.13 | 37.93 | 38.13 | +0.184% | 2,005 | +35.090% | |
| 2025-07-22 | 38.10 | 38.26 | 38.06 | 38.06 | +1.035% | 5,194 | +35.339% | |
| 2025-07-21 | 37.80 | 38.10 | 37.49 | 37.67 | +2.448% | 5,983 | +36.740% | |
| 2025-07-18 | 38.19 | 38.19 | 36.77 | 36.77 | -1.842% | 6,536 | +40.087% | |
| 2025-07-17 | 38.13 | 38.48 | 37.46 | 37.46 | -0.584% | 6,727 | +37.507% | |
| 2025-07-16 | 37.00 | 38.44 | 37.00 | 37.68 | +0.992% | 9,407 | +36.704% | |
| 2025-07-15 | 38.57 | 38.57 | 37.31 | 37.31 | -1.971% | 11,395 | +38.060% | |
| 2025-07-14 | 38.50 | 38.50 | 37.95 | 38.06 | +1.116% | 6,057 | +35.339% | |
| 2025-07-11 | 38.13 | 38.13 | 37.50 | 37.64 | -2.234% | 3,763 | +36.849% | |
| 2025-07-10 | 38.70 | 38.70 | 38.50 | 38.50 | +0.156% | 2,741 | +33.792% | |
| 2025-07-09 | 36.76 | 38.44 | 36.76 | 38.44 | +2.561% | 2,783 | +34.001% | |
| 2025-07-08 | 37.92 | 38.34 | 37.48 | 37.48 | -1.238% | 3,713 | +37.433% | |
| 2025-07-07 | 37.60 | 38.27 | 37.60 | 37.95 | -1.454% | 5,499 | +35.731% | |
| 2025-07-03 | 38.00 | 38.51 | 37.96 | 38.51 | +3.773% | 2,443 | +33.757% | |
| 2025-07-02 | 37.46 | 37.46 | 37.11 | 37.11 | -1.591% | 3,098 | +38.804% | |
| 2025-07-01 | 37.00 | 37.71 | 37.00 | 37.71 | +1.919% | 2,009 | +36.595% | |
| 2025-06-30 | 37.52 | 37.52 | 36.82 | 37.00 | +1.038% | 5,578 | +39.216% | |
| 2025-06-27 | 37.40 | 37.45 | 36.60 | 36.62 | -0.893% | 23,069 | +40.661% | |
| 2025-06-26 | 36.75 | 36.95 | 36.75 | 36.95 | +0.929% | 4,446 | +39.405% | |
| 2025-06-25 | 37.45 | 37.45 | 36.61 | 36.61 | -1.321% | 3,266 | +40.699% | |
| 2025-06-24 | 37.07 | 37.10 | 37.07 | 37.10 | +0.678% | 2,447 | +38.841% | |
| 2025-06-23 | 36.62 | 37.13 | 36.56 | 36.85 | +0.656% | 7,795 | +39.783% | |
| 2025-06-20 | 37.50 | 37.50 | 36.60 | 36.61 | -1.612% | 9,676 | +40.699% | |
| 2025-06-18 | 37.00 | 37.21 | 36.89 | 37.21 | +1.583% | 2,859 | +38.431% | |
| 2025-06-17 | 36.60 | 36.67 | 36.48 | 36.63 | -0.759% | 7,840 | +40.622% | |
| 2025-06-16 | 36.73 | 36.91 | 36.73 | 36.91 | +0.847% | 2,115 | +39.556% | |
| 2025-06-13 | 36.61 | 36.67 | 36.60 | 36.60 | -2.191% | 4,518 | +40.738% | |
| 2025-06-12 | 37.11 | 37.42 | 37.11 | 37.42 | +0.618% | 1,664 | +37.654% | |
| 2025-06-11 | 38.12 | 38.12 | 37.19 | 37.19 | -1.143% | 3,290 | +38.505% | |
| 2025-06-10 | 37.62 | 37.62 | 37.62 | 37.62 | +1.048% | 1,858 | +36.922% | |
| 2025-06-09 | 37.81 | 37.81 | 37.23 | 37.23 | +0.894% | 3,560 | +38.356% | |
| 2025-06-06 | 37.15 | 37.26 | 36.70 | 36.90 | +0.190% | 6,228 | +39.593% | |
| 2025-06-05 | 37.00 | 37.00 | 36.71 | 36.83 | +0.054% | 2,379 | +39.859% | |
| 2025-06-04 | 36.52 | 37.05 | 36.52 | 36.81 | -0.995% | 3,400 | +39.935% | |
| 2025-06-03 | 37.24 | 37.25 | 37.10 | 37.18 | +0.759% | 2,930 | +38.542% | |
| 2025-06-02 | 36.88 | 36.90 | 36.88 | 36.90 | -1.205% | 2,492 | +39.593% | |
| 2025-05-30 | 38.15 | 38.85 | 36.83 | 37.35 | -2.200% | 6,765 | +37.912% | |
| 2025-05-29 | 36.95 | 38.30 | 36.95 | 38.19 | +4.344% | 4,864 | +34.878% | |
| 2025-05-28 | 36.60 | 36.60 | 36.60 | 36.60 | -2.191% | 1,875 | +40.738% | |
| 2025-05-27 | 37.42 | 37.42 | 37.42 | 37.42 | +1.382% | 1,622 | +37.654% | |
| 2025-05-23 | 36.60 | 37.23 | 36.37 | 36.91 | +0.847% | 4,666 | +39.556% | |
| 2025-05-22 | 37.33 | 37.40 | 36.60 | 36.60 | -2.296% | 2,710 | +40.738% | |
| 2025-05-21 | 36.61 | 37.52 | 36.61 | 37.46 | +0.510% | 2,686 | +37.507% | |
| 2025-05-20 | 37.27 | 37.27 | 37.27 | 37.27 | -2.076% | 790 | +38.208% | |
| 2025-05-19 | 38.06 | 38.06 | 38.06 | 38.06 | -0.053% | 1,344 | +35.339% | |
| 2025-05-16 | 39.00 | 39.00 | 38.08 | 38.08 | -3.104% | 5,512 | +35.268% | |
| 2025-05-15 | 38.30 | 39.30 | 38.30 | 39.30 | +2.611% | 4,473 | +31.069% | Div $0.360 |
| 2025-05-14 | 40.48 | 40.48 | 38.30 | 38.30 | -3.307% | 8,374 | +34.491% | |
| 2025-05-13 | 38.85 | 39.70 | 38.03 | 39.61 | 0.000% | 4,152 | +30.043% |