CUBB
Customers Bancorp, Inc. 5.375% Subordinated Notes Due 2034
stockNYSEStructured Product
At CloseOct 2, 2026
20.78USD-0.201%(-0.04)2,303
CUBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.99 | 21.00 | 20.75 | 20.78 | -0.201% | 2,303 | 0.000% | |
| 2026-10-01 | 20.96 | 21.00 | 20.82 | 20.82 | -0.374% | 3,518 | -0.201% | |
| 2026-09-30 | 20.85 | 21.00 | 20.85 | 20.90 | -0.210% | 1,485 | -0.574% | |
| 2026-09-29 | 21.00 | 21.00 | 20.86 | 20.94 | -0.645% | 4,362 | -0.783% | |
| 2026-09-28 | 21.26 | 21.26 | 21.08 | 21.08 | -0.800% | 582 | -1.423% | |
| 2026-09-25 | 21.25 | 21.25 | 21.25 | 21.25 | +1.074% | 250 | -2.212% | |
| 2026-09-24 | 21.08 | 21.11 | 20.73 | 21.02 | -0.923% | 2,851 | -1.162% | |
| 2026-09-23 | 21.36 | 21.36 | 21.20 | 21.22 | -0.376% | 3,408 | -2.074% | |
| 2026-09-22 | 21.24 | 21.33 | 21.24 | 21.30 | +0.567% | 2,119 | -2.441% | |
| 2026-09-21 | 21.11 | 21.18 | 21.07 | 21.18 | +0.070% | 2,206 | -1.889% | |
| 2026-09-18 | 21.27 | 21.29 | 21.16 | 21.17 | +0.690% | 3,176 | -1.820% | |
| 2026-09-17 | 21.31 | 21.32 | 21.01 | 21.02 | -0.048% | 1,387 | -1.142% | |
| 2026-09-16 | 21.20 | 21.20 | 21.03 | 21.03 | +0.143% | 1,005 | -1.189% | |
| 2026-09-15 | 20.96 | 21.09 | 20.96 | 21.00 | -2.416% | 4,512 | -1.048% | |
| 2026-09-14 | 21.24 | 21.60 | 21.24 | 21.52 | +1.318% | 3,626 | -3.439% | |
| 2026-09-11 | 21.42 | 21.51 | 21.24 | 21.24 | -0.887% | 6,144 | -2.166% | |
| 2026-09-10 | 21.86 | 21.88 | 21.43 | 21.43 | -2.482% | 5,091 | -3.033% | |
| 2026-09-08 | 21.98 | 21.98 | 21.98 | 21.98 | +0.344% | 162 | -5.440% | |
| 2026-09-04 | 21.90 | 21.90 | 21.90 | 21.90 | 0.000% | 252 | -5.114% | |
| 2026-09-03 | 21.85 | 21.97 | 21.85 | 21.90 | +0.538% | 990 | -5.114% | |
| 2026-09-01 | 21.91 | 21.91 | 21.73 | 21.78 | -1.189% | 3,228 | -4.604% | |
| 2026-08-31 | 22.05 | 22.05 | 22.05 | 22.05 | +0.660% | 232 | -5.738% | |
| 2026-08-28 | 21.92 | 22.05 | 21.90 | 21.90 | -0.271% | 1,177 | -5.116% | |
| 2026-08-27 | 22.00 | 22.14 | 21.93 | 21.96 | -0.858% | 5,042 | -5.373% | |
| 2026-08-26 | 22.30 | 22.30 | 22.15 | 22.15 | -0.673% | 1,144 | -6.185% | |
| 2026-08-25 | 22.30 | 22.30 | 22.30 | 22.30 | +1.363% | 1,103 | -6.816% | |
| 2026-08-24 | 22.20 | 22.20 | 22.00 | 22.00 | -0.677% | 2,860 | -5.546% | |
| 2026-08-18 | 22.15 | 22.15 | 22.15 | 22.15 | -0.090% | 2,054 | -6.185% | |
| 2026-08-17 | 22.33 | 22.33 | 22.17 | 22.17 | -0.761% | 1,095 | -6.270% | |
| 2026-08-13 | 22.35 | 22.35 | 22.33 | 22.34 | -0.134% | 1,002 | -6.983% | |
| 2026-08-12 | 22.28 | 22.37 | 22.28 | 22.37 | +0.404% | 1,202 | -7.108% | |
| 2026-08-11 | 22.30 | 22.30 | 22.28 | 22.28 | -0.045% | 2,592 | -6.732% | |
| 2026-08-10 | 22.29 | 22.29 | 22.29 | 22.29 | -0.447% | 353 | -6.774% | |
| 2026-08-07 | 22.30 | 22.40 | 22.30 | 22.39 | -0.045% | 2,273 | -7.191% | |
| 2026-08-06 | 22.40 | 22.41 | 22.40 | 22.40 | -1.016% | 1,394 | -7.232% | |
| 2026-08-05 | 22.47 | 22.63 | 22.47 | 22.63 | +0.757% | 834 | -8.175% | |
| 2026-08-04 | 22.55 | 22.55 | 22.38 | 22.46 | 0.000% | 2,601 | -7.480% | |
| 2026-08-03 | 22.33 | 22.46 | 22.33 | 22.46 | +0.089% | 623 | -7.480% | |
| 2026-07-31 | 22.42 | 22.44 | 22.42 | 22.44 | +0.754% | 2,311 | -7.398% | |
| 2026-07-30 | 22.27 | 22.27 | 22.27 | 22.27 | -0.326% | 405 | -6.699% | |
| 2026-07-29 | 22.34 | 22.34 | 22.34 | 22.34 | +0.427% | 466 | -7.004% | |
| 2026-07-24 | 22.30 | 22.30 | 22.25 | 22.25 | -1.023% | 413 | -6.607% | |
| 2026-07-22 | 22.20 | 22.50 | 22.16 | 22.48 | +2.181% | 2,722 | -7.562% | |
| 2026-07-20 | 22.00 | 22.00 | 22.00 | 22.00 | -0.856% | 504 | -5.546% | |
| 2026-07-17 | 22.00 | 22.19 | 22.00 | 22.19 | +0.864% | 2,243 | -6.354% | |
| 2026-07-15 | 21.98 | 22.00 | 21.97 | 22.00 | +0.457% | 2,049 | -5.545% | |
| 2026-07-14 | 21.85 | 21.93 | 21.85 | 21.90 | +0.074% | 1,353 | -5.114% | |
| 2026-07-13 | 21.82 | 21.93 | 21.82 | 21.88 | +0.361% | 1,967 | -5.044% | |
| 2026-07-10 | 21.77 | 21.80 | 21.77 | 21.80 | -0.115% | 502 | -4.701% | |
| 2026-07-09 | 21.74 | 21.84 | 21.74 | 21.83 | +0.368% | 628 | -4.810% | |
| 2026-07-07 | 21.70 | 21.75 | 21.59 | 21.75 | +0.462% | 2,332 | -4.460% | |
| 2026-07-06 | 21.66 | 21.66 | 21.65 | 21.65 | +0.046% | 390 | -4.018% | |
| 2026-07-02 | 21.64 | 21.64 | 21.64 | 21.64 | -0.046% | 103 | -3.974% | |
| 2026-07-01 | 21.65 | 21.65 | 21.65 | 21.65 | +0.417% | 165 | -4.018% | |
| 2026-06-30 | 21.50 | 21.60 | 21.45 | 21.56 | -0.185% | 1,454 | -3.618% | |
| 2026-06-29 | 21.83 | 21.83 | 21.60 | 21.60 | -0.369% | 664 | -3.796% | |
| 2026-06-26 | 21.50 | 21.88 | 21.50 | 21.68 | +0.139% | 1,933 | -4.151% | |
| 2026-06-25 | 21.65 | 21.65 | 21.65 | 21.65 | -0.046% | 178 | -4.018% | |
| 2026-06-24 | 21.66 | 21.66 | 21.66 | 21.66 | +0.047% | 606 | -4.063% | |
| 2026-06-23 | 21.65 | 21.65 | 21.65 | 21.65 | +0.650% | 1,773 | -4.018% | |
| 2026-06-22 | 21.87 | 21.87 | 21.51 | 21.51 | -1.103% | 1,403 | -3.394% | |
| 2026-06-18 | 21.93 | 21.93 | 21.75 | 21.75 | 0.000% | 486 | -4.460% | |
| 2026-06-17 | 21.75 | 21.75 | 21.75 | 21.75 | +0.601% | 704 | -4.460% | |
| 2026-06-16 | 21.50 | 21.69 | 21.50 | 21.62 | -0.506% | 557 | -3.885% | |
| 2026-06-15 | 21.62 | 21.75 | 21.62 | 21.73 | +0.138% | 4,406 | -4.372% | |
| 2026-06-12 | 21.75 | 21.75 | 21.70 | 21.70 | +0.556% | 435 | -4.240% | |
| 2026-06-11 | 21.63 | 21.63 | 21.58 | 21.58 | +0.139% | 362 | -3.707% | |
| 2026-06-10 | 21.85 | 21.85 | 21.55 | 21.55 | -1.733% | 2,255 | -3.573% | |
| 2026-06-09 | 22.20 | 22.20 | 21.93 | 21.93 | -0.006% | 4,241 | -5.244% | |
| 2026-06-05 | 22.23 | 22.23 | 21.93 | 21.93 | -0.678% | 577 | -5.250% | |
| 2026-06-03 | 22.10 | 22.10 | 22.08 | 22.08 | -1.203% | 517 | -5.892% | |
| 2026-06-02 | 22.45 | 22.55 | 22.35 | 22.35 | -0.045% | 983 | -7.025% | |
| 2026-06-01 | 22.27 | 22.38 | 22.26 | 22.36 | +0.404% | 710 | -7.066% | |
| 2026-05-29 | 22.27 | 22.28 | 22.27 | 22.27 | 0.000% | 3,415 | -6.691% | |
| 2026-05-28 | 22.27 | 22.27 | 22.27 | 22.27 | -0.269% | 989 | -6.691% | |
| 2026-05-27 | 22.26 | 22.33 | 22.26 | 22.33 | +0.135% | 327 | -6.941% | |
| 2026-05-26 | 22.30 | 22.30 | 22.30 | 22.30 | +0.180% | 922 | -6.816% | |
| 2026-05-22 | 22.45 | 22.45 | 22.26 | 22.26 | -0.128% | 2,327 | -6.649% | |
| 2026-05-21 | 22.62 | 22.62 | 22.26 | 22.29 | -0.808% | 3,393 | -6.768% | |
| 2026-05-20 | 22.43 | 22.63 | 22.43 | 22.47 | -0.575% | 1,920 | -7.521% | |
| 2026-05-19 | 22.50 | 22.60 | 22.50 | 22.60 | +0.222% | 1,102 | -8.053% | |
| 2026-05-18 | 23.00 | 23.00 | 22.55 | 22.55 | -1.183% | 8,953 | -7.849% | |
| 2026-05-15 | 22.55 | 22.82 | 22.55 | 22.82 | +0.973% | 3,245 | -8.940% | |
| 2026-05-13 | 22.62 | 22.62 | 22.60 | 22.60 | -0.017% | 919 | -8.053% | |
| 2026-05-12 | 22.62 | 22.62 | 22.60 | 22.60 | -0.511% | 1,495 | -8.069% | |
| 2026-05-11 | 22.63 | 22.74 | 22.50 | 22.72 | -0.132% | 5,198 | -8.539% | |
| 2026-05-08 | 22.50 | 22.75 | 22.50 | 22.75 | +1.472% | 7,824 | -8.659% | |
| 2026-05-07 | 22.56 | 22.56 | 22.41 | 22.42 | -1.070% | 2,914 | -7.315% | |
| 2026-05-06 | 22.61 | 22.66 | 22.55 | 22.66 | +0.499% | 3,087 | -8.307% | |
| 2026-05-05 | 22.62 | 22.81 | 22.55 | 22.55 | -0.573% | 4,382 | -7.849% | |
| 2026-05-04 | 22.66 | 22.82 | 22.65 | 22.68 | -0.744% | 1,612 | -8.377% | |
| 2026-05-01 | 22.85 | 22.85 | 22.85 | 22.85 | +0.572% | 152 | -9.059% | |
| 2026-04-29 | 23.00 | 23.00 | 22.72 | 22.72 | -1.131% | 764 | -8.539% | |
| 2026-04-28 | 23.00 | 23.00 | 22.70 | 22.98 | -0.234% | 3,605 | -9.574% | |
| 2026-04-27 | 22.89 | 23.20 | 22.89 | 23.03 | +0.387% | 8,597 | -9.786% | |
| 2026-04-24 | 22.80 | 22.98 | 22.80 | 22.95 | -0.238% | 527 | -9.436% | |
| 2026-04-23 | 23.00 | 23.00 | 23.00 | 23.00 | +0.087% | 102 | -9.652% | |
| 2026-04-22 | 22.98 | 22.98 | 22.98 | 22.98 | +1.692% | 642 | -9.574% | |
| 2026-04-21 | 23.00 | 23.00 | 22.60 | 22.60 | -2.806% | 972 | -8.043% | |
| 2026-04-20 | 22.54 | 23.26 | 22.54 | 23.25 | +1.840% | 18,358 | -10.624% | |
| 2026-04-17 | 22.83 | 22.83 | 22.59 | 22.83 | +1.107% | 3,109 | -8.979% | |
| 2026-04-16 | 22.50 | 22.58 | 22.25 | 22.58 | -0.921% | 2,102 | -7.972% | |
| 2026-04-15 | 22.85 | 22.85 | 22.21 | 22.79 | -0.263% | 1,683 | -8.820% | |
| 2026-04-14 | 22.35 | 22.85 | 22.30 | 22.85 | +3.066% | 5,452 | -9.059% | |
| 2026-04-13 | 22.25 | 22.25 | 21.70 | 22.17 | -0.179% | 1,971 | -6.271% | |
| 2026-04-10 | 22.05 | 22.21 | 22.05 | 22.21 | -0.225% | 714 | -6.439% | |
| 2026-04-08 | 22.34 | 22.34 | 22.26 | 22.26 | +0.157% | 551 | -6.649% | |
| 2026-04-07 | 22.20 | 22.35 | 22.20 | 22.23 | -0.336% | 1,368 | -6.502% | |
| 2026-04-06 | 22.50 | 22.50 | 22.18 | 22.30 | +0.905% | 4,712 | -6.816% | |
| 2026-04-01 | 22.21 | 22.21 | 22.10 | 22.10 | -1.778% | 4,740 | -5.973% | |
| 2026-03-31 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 392 | -7.644% | |
| 2026-03-30 | 22.80 | 22.80 | 22.35 | 22.50 | +1.124% | 558 | -7.644% | |
| 2026-03-27 | 22.05 | 22.82 | 22.05 | 22.25 | +1.598% | 2,350 | -6.606% | |
| 2026-03-26 | 22.75 | 22.85 | 21.89 | 21.90 | -2.594% | 1,758 | -5.114% | |
| 2026-03-24 | 22.40 | 22.48 | 22.40 | 22.48 | +0.371% | 491 | -7.575% | |
| 2026-03-23 | 22.40 | 22.40 | 22.40 | 22.40 | -0.037% | 204 | -7.232% | |
| 2026-03-20 | 22.43 | 22.43 | 22.41 | 22.41 | +0.825% | 1,124 | -7.267% | |
| 2026-03-19 | 22.00 | 22.27 | 22.00 | 22.23 | -0.336% | 1,561 | -6.502% | |
| 2026-03-18 | 22.32 | 22.35 | 22.25 | 22.30 | +0.541% | 2,975 | -6.816% | |
| 2026-03-17 | 22.17 | 22.18 | 22.17 | 22.18 | 0.000% | 203 | -6.312% | |
| 2026-03-16 | 22.18 | 22.31 | 22.06 | 22.18 | -0.539% | 525 | -6.312% | |
| 2026-03-13 | 22.45 | 22.45 | 22.30 | 22.30 | -1.108% | 1,126 | -6.817% | |
| 2026-03-12 | 22.67 | 22.67 | 22.50 | 22.55 | -1.010% | 2,974 | -7.849% | |
| 2026-03-11 | 22.63 | 22.78 | 22.63 | 22.78 | +0.618% | 765 | -8.780% | |
| 2026-03-10 | 22.84 | 22.84 | 22.64 | 22.64 | -1.243% | 4,005 | -8.216% | |
| 2026-03-09 | 23.13 | 23.13 | 22.70 | 22.93 | -1.185% | 1,920 | -9.357% | |
| 2026-03-06 | 23.23 | 23.34 | 22.44 | 23.20 | -0.664% | 4,012 | -10.431% | |
| 2026-03-05 | 23.45 | 23.49 | 23.36 | 23.36 | +0.408% | 1,167 | -11.025% | |
| 2026-03-04 | 23.26 | 23.26 | 23.26 | 23.26 | -1.021% | 659 | -10.662% | |
| 2026-03-02 | 23.99 | 23.99 | 23.50 | 23.50 | -1.571% | 311 | -11.574% | |
| 2026-02-27 | 23.88 | 23.88 | 23.88 | 23.88 | +2.909% | 278 | -12.963% | |
| 2026-02-26 | 23.50 | 23.50 | 23.20 | 23.20 | -0.043% | 923 | -10.431% | |
| 2026-02-25 | 23.50 | 23.50 | 23.20 | 23.21 | +0.389% | 1,347 | -10.470% | |
| 2026-02-24 | 23.12 | 23.12 | 23.12 | 23.12 | -0.043% | 267 | -10.121% | |
| 2026-02-23 | 23.00 | 23.13 | 23.00 | 23.13 | +0.491% | 1,659 | -10.160% | |
| 2026-02-20 | 22.95 | 23.14 | 22.95 | 23.02 | +1.396% | 2,226 | -9.719% | |
| 2026-02-19 | 22.88 | 22.93 | 22.70 | 22.70 | -1.986% | 964 | -8.459% | |
| 2026-02-18 | 22.70 | 23.17 | 22.70 | 23.16 | +1.757% | 4,822 | -10.276% | |
| 2026-02-17 | 22.70 | 23.64 | 22.70 | 22.76 | +0.264% | 9,596 | -8.699% | |
| 2026-02-13 | 22.70 | 22.70 | 22.70 | 22.70 | -0.656% | 850 | -8.458% | |
| 2026-02-12 | 22.67 | 22.86 | 22.66 | 22.85 | +0.395% | 1,016 | -9.059% | |
| 2026-02-11 | 22.75 | 22.88 | 22.75 | 22.76 | -0.524% | 3,136 | -8.699% | |
| 2026-02-10 | 22.32 | 22.88 | 22.32 | 22.88 | +2.325% | 7,597 | -9.178% | |
| 2026-02-09 | 22.32 | 22.40 | 22.32 | 22.36 | +0.180% | 7,037 | -7.067% | |
| 2026-02-05 | 22.30 | 22.32 | 22.30 | 22.32 | +0.090% | 993 | -6.900% | |
| 2026-02-04 | 22.50 | 22.50 | 22.30 | 22.30 | -0.335% | 5,612 | -6.816% | |
| 2026-02-03 | 22.35 | 22.40 | 22.35 | 22.38 | -0.555% | 1,994 | -7.128% | |
| 2026-02-02 | 22.29 | 22.50 | 22.29 | 22.50 | +0.465% | 2,335 | -7.644% | |
| 2026-01-30 | 22.40 | 22.40 | 22.40 | 22.40 | +0.115% | 228 | -7.215% | |
| 2026-01-29 | 22.33 | 22.43 | 22.30 | 22.37 | -0.144% | 2,187 | -7.108% | |
| 2026-01-27 | 22.35 | 22.40 | 22.35 | 22.40 | +0.189% | 1,303 | -7.242% | |
| 2026-01-26 | 22.32 | 22.36 | 22.32 | 22.36 | +0.302% | 944 | -7.066% | |
| 2026-01-23 | 22.29 | 22.29 | 22.29 | 22.29 | -0.701% | 446 | -6.785% | |
| 2026-01-21 | 22.35 | 22.45 | 22.35 | 22.45 | +0.447% | 10,708 | -7.439% | |
| 2026-01-20 | 22.48 | 22.48 | 22.34 | 22.35 | -0.843% | 1,588 | -7.025% | |
| 2026-01-16 | 22.38 | 22.54 | 22.34 | 22.54 | +0.669% | 3,696 | -7.808% | |
| 2026-01-15 | 22.38 | 22.45 | 22.38 | 22.39 | -0.267% | 4,506 | -7.191% | |
| 2026-01-14 | 22.45 | 22.45 | 22.38 | 22.45 | -0.311% | 1,338 | -7.439% | |
| 2026-01-13 | 22.53 | 22.53 | 22.30 | 22.52 | +0.312% | 4,970 | -7.726% | |
| 2026-01-12 | 22.51 | 22.68 | 22.30 | 22.45 | +0.268% | 9,540 | -7.439% | |
| 2026-01-09 | 22.48 | 22.49 | 22.38 | 22.39 | -0.356% | 3,088 | -7.191% | |
| 2026-01-08 | 22.59 | 22.61 | 22.30 | 22.47 | -0.311% | 7,728 | -7.521% | |
| 2026-01-07 | 22.31 | 22.57 | 22.29 | 22.54 | +0.625% | 3,574 | -7.808% | |
| 2026-01-06 | 22.33 | 22.49 | 22.33 | 22.40 | -0.058% | 2,356 | -7.232% | |
| 2026-01-05 | 22.29 | 22.49 | 22.29 | 22.41 | +0.192% | 2,782 | -7.286% | |
| 2026-01-02 | 22.20 | 22.44 | 22.20 | 22.37 | +0.668% | 4,336 | -7.108% | |
| 2025-12-31 | 22.19 | 22.29 | 22.00 | 22.22 | +0.187% | 5,959 | -6.487% | |
| 2025-12-30 | 22.02 | 22.19 | 22.01 | 22.18 | +0.407% | 1,913 | -6.312% | |
| 2025-12-29 | 22.15 | 22.19 | 22.09 | 22.09 | +0.045% | 1,285 | -5.930% | |
| 2025-12-26 | 22.04 | 22.08 | 22.04 | 22.08 | -0.406% | 461 | -5.888% | |
| 2025-12-23 | 21.82 | 22.18 | 21.82 | 22.17 | +0.544% | 4,514 | -6.270% | |
| 2025-12-22 | 22.18 | 22.18 | 21.87 | 22.05 | -0.721% | 5,534 | -5.760% | |
| 2025-12-19 | 22.09 | 22.30 | 22.09 | 22.21 | +0.635% | 1,663 | -6.439% | |
| 2025-12-18 | 22.09 | 22.52 | 22.06 | 22.07 | -0.451% | 12,374 | -5.845% | |
| 2025-12-17 | 21.91 | 22.17 | 21.91 | 22.17 | +0.000% | 2,442 | -6.270% | |
| 2025-12-16 | 21.84 | 22.19 | 21.84 | 22.17 | +1.511% | 8,462 | -6.269% | |
| 2025-12-15 | 21.57 | 21.84 | 21.41 | 21.84 | -0.160% | 6,786 | -4.853% | |
| 2025-12-12 | 21.97 | 22.00 | 21.88 | 21.88 | +0.436% | 1,553 | -5.006% | |
| 2025-12-11 | 21.99 | 22.00 | 21.75 | 21.78 | +0.138% | 4,468 | -4.591% | |
| 2025-12-10 | 21.80 | 22.00 | 21.75 | 21.75 | +1.210% | 5,915 | -4.460% | |
| 2025-12-09 | 21.47 | 21.66 | 21.45 | 21.49 | +0.093% | 3,979 | -3.304% | |
| 2025-12-08 | 21.75 | 21.84 | 21.47 | 21.47 | -1.340% | 11,790 | -3.214% | |
| 2025-12-05 | 21.61 | 21.76 | 21.59 | 21.76 | +0.701% | 2,196 | -4.510% | |
| 2025-12-04 | 21.57 | 21.61 | 21.57 | 21.61 | +0.185% | 2,625 | -3.841% | |
| 2025-12-03 | 21.60 | 21.60 | 21.57 | 21.57 | -0.093% | 1,258 | -3.662% | |
| 2025-12-02 | 21.51 | 21.59 | 21.51 | 21.59 | +0.356% | 1,572 | -3.752% | |
| 2025-12-01 | 21.55 | 21.55 | 21.50 | 21.51 | +0.296% | 847 | -3.409% | |
| 2025-11-28 | 21.45 | 21.51 | 21.45 | 21.45 | +0.035% | 2,503 | -3.124% | |
| 2025-11-26 | 21.35 | 21.44 | 21.35 | 21.44 | -0.545% | 1,188 | -3.089% | |
| 2025-11-25 | 21.27 | 21.57 | 21.27 | 21.56 | +1.363% | 2,604 | -3.618% | |
| 2025-11-24 | 21.23 | 21.28 | 21.23 | 21.27 | +0.160% | 3,307 | -2.304% | |
| 2025-11-21 | 21.10 | 21.24 | 21.10 | 21.24 | -0.674% | 858 | -2.147% | |
| 2025-11-20 | 21.13 | 21.39 | 21.13 | 21.38 | -0.326% | 3,799 | -2.806% | |
| 2025-11-19 | 21.07 | 21.45 | 21.07 | 21.45 | -0.464% | 393 | -3.124% | |
| 2025-11-18 | 21.05 | 21.55 | 21.05 | 21.55 | +2.060% | 782 | -3.573% | |
| 2025-11-17 | 21.05 | 21.18 | 21.05 | 21.11 | -0.401% | 2,578 | -1.587% | |
| 2025-11-14 | 21.20 | 21.20 | 21.20 | 21.20 | -0.329% | 123 | -1.981% | |
| 2025-11-13 | 21.30 | 21.32 | 21.25 | 21.27 | -0.328% | 2,592 | -2.304% | |
| 2025-11-12 | 21.39 | 21.39 | 21.30 | 21.34 | -0.280% | 1,396 | -2.624% | |
| 2025-11-11 | 21.48 | 21.48 | 21.40 | 21.40 | -0.834% | 582 | -2.897% | |
| 2025-11-10 | 21.16 | 21.58 | 21.16 | 21.58 | +2.073% | 4,413 | -3.707% | |
| 2025-11-07 | 21.39 | 21.39 | 21.00 | 21.14 | -1.207% | 2,770 | -1.711% | |
| 2025-11-06 | 21.06 | 21.40 | 21.06 | 21.40 | +1.759% | 1,093 | -2.897% | |
| 2025-11-05 | 21.29 | 21.34 | 20.94 | 21.03 | -1.453% | 8,971 | -1.189% | |
| 2025-11-04 | 21.05 | 21.34 | 21.05 | 21.34 | +0.946% | 3,863 | -2.624% | |
| 2025-11-03 | 20.91 | 21.14 | 20.91 | 21.14 | +0.965% | 5,130 | -1.703% | |
| 2025-10-31 | 21.00 | 21.00 | 20.94 | 20.94 | -0.768% | 1,444 | -0.754% | |
| 2025-10-30 | 20.98 | 21.13 | 20.98 | 21.10 | +0.524% | 1,578 | -1.517% | |
| 2025-10-29 | 20.95 | 21.10 | 20.95 | 20.99 | +0.251% | 4,009 | -1.000% | |
| 2025-10-28 | 21.00 | 21.00 | 20.94 | 20.94 | -0.060% | 2,276 | -0.752% | |
| 2025-10-27 | 20.94 | 21.00 | 20.87 | 20.95 | +0.721% | 2,066 | -0.811% | |
| 2025-10-24 | 20.75 | 20.80 | 20.75 | 20.80 | +1.463% | 1,502 | -0.096% | |
| 2025-10-23 | 20.76 | 20.80 | 20.35 | 20.50 | -0.918% | 5,210 | +1.366% | |
| 2025-10-22 | 20.70 | 20.70 | 20.69 | 20.69 | -0.058% | 712 | +0.435% | |
| 2025-10-21 | 20.99 | 20.99 | 20.70 | 20.70 | -1.401% | 1,019 | +0.377% | |
| 2025-10-20 | 20.71 | 21.00 | 20.60 | 21.00 | +0.209% | 3,235 | -1.030% | |
| 2025-10-17 | 20.81 | 20.95 | 20.81 | 20.95 | +0.976% | 1,053 | -0.823% | |
| 2025-10-16 | 20.85 | 21.00 | 20.75 | 20.75 | -0.480% | 10,418 | +0.145% | |
| 2025-10-15 | 21.20 | 21.44 | 20.66 | 20.85 | -2.113% | 19,826 | -0.336% | |
| 2025-10-14 | 21.39 | 21.50 | 21.27 | 21.30 | -0.699% | 4,822 | -2.441% | |
| 2025-10-13 | 21.38 | 21.45 | 21.32 | 21.45 | +0.327% | 1,553 | -3.124% | |
| 2025-10-09 | 21.45 | 21.45 | 21.38 | 21.38 | -0.558% | 365 | -2.806% | |
| 2025-10-08 | 21.49 | 21.50 | 21.49 | 21.50 | +0.703% | 522 | -3.349% | |
| 2025-10-07 | 21.28 | 21.35 | 21.28 | 21.35 | +0.898% | 594 | -2.670% | |
| 2025-10-06 | 21.46 | 21.50 | 21.10 | 21.16 | -1.696% | 7,139 | -1.796% | |
| 2025-10-03 | 21.52 | 21.52 | 21.52 | 21.52 | +0.350% | 1,008 | -3.461% | |
| 2025-10-02 | 21.45 | 21.45 | 21.45 | 21.45 | +0.000% | 710 | -3.124% | |
| 2025-10-01 | 21.40 | 21.45 | 21.40 | 21.45 | -0.000% | 834 | -3.123% | |
| 2025-09-30 | 21.54 | 21.54 | 21.45 | 21.45 | -0.648% | 1,204 | -3.124% | |
| 2025-09-29 | 21.53 | 21.59 | 21.53 | 21.59 | +0.279% | 669 | -3.752% | |
| 2025-09-26 | 21.54 | 21.54 | 21.53 | 21.53 | +0.372% | 379 | -3.484% | |
| 2025-09-25 | 21.53 | 21.55 | 21.45 | 21.45 | -0.464% | 1,088 | -3.124% | |
| 2025-09-24 | 21.64 | 21.65 | 21.55 | 21.55 | -0.278% | 764 | -3.573% | |
| 2025-09-23 | 21.63 | 21.65 | 21.61 | 21.61 | +0.046% | 2,010 | -3.841% | |
| 2025-09-22 | 21.60 | 21.68 | 21.60 | 21.60 | +0.162% | 3,244 | -3.796% | |
| 2025-09-19 | 21.45 | 21.68 | 21.45 | 21.57 | -0.347% | 3,958 | -3.640% | |
| 2025-09-18 | 21.65 | 21.65 | 21.64 | 21.64 | -0.688% | 573 | -3.974% | |
| 2025-09-17 | 21.79 | 21.79 | 21.79 | 21.79 | +1.604% | 411 | -4.635% | |
| 2025-09-16 | 21.23 | 21.49 | 21.23 | 21.45 | +0.922% | 8,243 | -3.105% | |
| 2025-09-15 | 21.20 | 21.48 | 21.20 | 21.25 | -1.392% | 9,864 | -2.212% | |
| 2025-09-11 | 21.60 | 21.60 | 21.41 | 21.55 | -0.420% | 2,580 | -3.573% | |
| 2025-09-10 | 21.64 | 21.64 | 21.64 | 21.64 | -0.090% | 103 | -3.979% | |
| 2025-09-09 | 21.60 | 21.66 | 21.39 | 21.66 | +0.048% | 4,296 | -4.065% | |
| 2025-09-08 | 21.50 | 21.65 | 21.41 | 21.65 | +1.312% | 4,653 | -4.018% | |
| 2025-09-05 | 21.33 | 21.45 | 21.33 | 21.37 | +0.186% | 926 | -2.759% | |
| 2025-09-04 | 21.33 | 21.33 | 21.30 | 21.33 | +0.321% | 2,574 | -2.579% | |
| 2025-09-03 | 21.35 | 21.35 | 21.25 | 21.26 | -0.808% | 1,312 | -2.266% | |
| 2025-09-02 | 21.50 | 21.50 | 21.30 | 21.44 | -0.395% | 2,964 | -3.056% | |
| 2025-08-29 | 21.52 | 21.55 | 21.38 | 21.52 | +0.891% | 6,004 | -3.439% | |
| 2025-08-28 | 21.34 | 21.44 | 21.33 | 21.33 | -0.327% | 3,198 | -2.579% | |
| 2025-08-27 | 21.30 | 21.40 | 21.30 | 21.40 | +0.422% | 2,281 | -2.897% | |
| 2025-08-26 | 21.40 | 21.64 | 21.30 | 21.31 | -0.884% | 4,371 | -2.487% | |
| 2025-08-25 | 21.15 | 21.64 | 21.15 | 21.50 | +0.750% | 3,743 | -3.349% | |
| 2025-08-22 | 21.17 | 21.35 | 21.17 | 21.34 | +1.137% | 5,205 | -2.624% | |
| 2025-08-21 | 21.21 | 21.21 | 21.10 | 21.10 | -0.378% | 1,286 | -1.517% | |
| 2025-08-20 | 21.19 | 21.19 | 21.03 | 21.18 | +0.474% | 1,268 | -1.889% | |
| 2025-08-19 | 21.17 | 21.17 | 21.05 | 21.08 | -1.265% | 7,600 | -1.423% | |
| 2025-08-18 | 21.00 | 21.35 | 21.00 | 21.35 | +0.329% | 1,617 | -2.670% | |
| 2025-08-15 | 21.13 | 21.28 | 21.05 | 21.28 | +0.615% | 2,833 | -2.350% | |
| 2025-08-13 | 21.15 | 21.15 | 20.90 | 21.15 | -0.049% | 3,265 | -1.749% | |
| 2025-08-12 | 21.12 | 21.25 | 21.12 | 21.16 | +0.286% | 1,008 | -1.798% | |
| 2025-08-11 | 21.20 | 21.26 | 21.10 | 21.10 | 0.000% | 606 | -1.517% | |
| 2025-08-07 | 21.00 | 21.10 | 21.00 | 21.10 | +0.473% | 1,800 | -1.517% | |
| 2025-08-06 | 21.14 | 21.14 | 21.00 | 21.00 | -0.187% | 1,673 | -1.051% | |
| 2025-08-05 | 21.38 | 21.38 | 21.04 | 21.04 | +0.382% | 1,076 | -1.236% | |
| 2025-08-04 | 20.34 | 21.30 | 20.33 | 20.96 | +2.972% | 6,300 | -0.859% | |
| 2025-08-01 | 20.38 | 20.38 | 20.30 | 20.36 | -0.465% | 2,532 | +2.088% | |
| 2025-07-31 | 20.35 | 20.46 | 20.35 | 20.45 | +0.098% | 3,771 | +1.614% | |
| 2025-07-30 | 20.28 | 20.43 | 20.23 | 20.43 | +0.319% | 2,092 | +1.713% | |
| 2025-07-29 | 20.32 | 20.36 | 20.30 | 20.36 | +0.221% | 2,381 | +2.038% | |
| 2025-07-28 | 20.36 | 20.36 | 20.32 | 20.32 | -0.049% | 645 | +2.264% | |
| 2025-07-25 | 20.28 | 20.35 | 20.28 | 20.33 | -0.098% | 2,365 | +2.213% | |
| 2025-07-24 | 20.27 | 20.35 | 20.27 | 20.35 | -0.392% | 1,404 | +2.114% | |
| 2025-07-23 | 20.28 | 20.43 | 20.28 | 20.43 | +0.591% | 2,232 | +1.713% | |
| 2025-07-22 | 20.20 | 20.31 | 20.20 | 20.31 | +0.296% | 1,976 | +2.314% | |
| 2025-07-21 | 20.25 | 20.25 | 20.25 | 20.25 | 0.000% | 475 | +2.617% | |
| 2025-07-18 | 20.29 | 20.29 | 20.23 | 20.25 | -0.687% | 2,675 | +2.617% | |
| 2025-07-17 | 20.28 | 20.40 | 20.28 | 20.39 | -0.195% | 2,834 | +1.913% | |
| 2025-07-16 | 20.43 | 20.43 | 20.43 | 20.43 | +0.566% | 481 | +1.714% | |
| 2025-07-15 | 20.19 | 20.38 | 20.19 | 20.32 | +0.321% | 3,536 | +2.289% | |
| 2025-07-14 | 20.11 | 20.27 | 20.11 | 20.25 | +0.721% | 3,344 | +2.617% | |
| 2025-07-11 | 20.11 | 20.11 | 20.11 | 20.11 | +0.475% | 304 | +3.357% | |
| 2025-07-10 | 20.01 | 20.01 | 20.01 | 20.01 | +0.050% | 393 | +3.848% | |
| 2025-07-09 | 19.99 | 20.16 | 19.99 | 20.00 | -0.473% | 2,228 | +3.900% | |
| 2025-07-08 | 20.05 | 20.09 | 20.05 | 20.09 | +1.234% | 649 | +3.409% | |
| 2025-07-07 | 19.92 | 19.96 | 19.85 | 19.85 | -0.352% | 2,727 | +4.685% | |
| 2025-07-03 | 19.92 | 19.92 | 19.92 | 19.92 | -0.499% | 1,730 | +4.317% | |
| 2025-07-02 | 20.14 | 20.14 | 20.02 | 20.02 | -1.379% | 357 | +3.796% | |
| 2025-07-01 | 19.90 | 20.30 | 19.90 | 20.30 | +2.422% | 898 | +2.365% | |
| 2025-06-30 | 19.82 | 19.82 | 19.82 | 19.82 | +0.212% | 659 | +4.844% | |
| 2025-06-27 | 19.70 | 19.78 | 19.70 | 19.78 | +0.142% | 511 | +5.066% | |
| 2025-06-25 | 19.75 | 19.75 | 19.75 | 19.75 | -0.202% | 247 | +5.215% | |
| 2025-06-24 | 19.76 | 19.94 | 19.76 | 19.79 | +0.203% | 4,420 | +5.003% | |
| 2025-06-23 | 19.75 | 19.75 | 19.75 | 19.75 | -0.253% | 313 | +5.215% | |
| 2025-06-20 | 19.95 | 19.95 | 19.65 | 19.80 | +0.763% | 3,130 | +4.949% | |
| 2025-06-18 | 19.75 | 19.75 | 19.58 | 19.65 | -1.405% | 2,482 | +5.751% | |
| 2025-06-13 | 19.81 | 19.93 | 19.81 | 19.93 | -1.474% | 975 | +4.265% | |
| 2025-06-12 | 20.18 | 20.24 | 20.16 | 20.23 | -0.058% | 1,833 | +2.728% | |
| 2025-06-11 | 20.19 | 20.24 | 20.19 | 20.24 | -0.025% | 2,988 | +2.668% | |
| 2025-06-10 | 20.19 | 20.25 | 20.19 | 20.25 | -0.222% | 1,221 | +2.643% | |
| 2025-06-09 | 20.19 | 20.29 | 20.19 | 20.29 | -0.003% | 1,572 | +2.415% | |
| 2025-06-05 | 20.18 | 20.35 | 20.18 | 20.29 | +0.399% | 1,114 | +2.412% | |
| 2025-06-04 | 20.21 | 20.21 | 20.21 | 20.21 | 0.000% | 180 | +2.820% | |
| 2025-06-03 | 20.21 | 20.21 | 20.21 | 20.21 | -0.453% | 1,456 | +2.820% | |
| 2025-06-02 | 20.19 | 20.30 | 20.15 | 20.30 | -0.187% | 3,342 | +2.354% | |
| 2025-05-30 | 20.34 | 20.34 | 20.34 | 20.34 | +0.793% | 281 | +2.163% | |
| 2025-05-29 | 20.15 | 20.18 | 20.15 | 20.18 | -0.346% | 2,432 | +2.973% | |
| 2025-05-28 | 20.04 | 20.33 | 20.04 | 20.25 | +1.199% | 1,693 | +2.617% | |
| 2025-05-27 | 20.27 | 20.27 | 20.01 | 20.01 | -0.049% | 2,013 | +3.848% | |
| 2025-05-23 | 19.99 | 20.02 | 19.98 | 20.02 | +0.856% | 1,610 | +3.796% | |
| 2025-05-22 | 19.91 | 19.91 | 19.80 | 19.85 | -0.750% | 2,589 | +4.685% | |
| 2025-05-21 | 20.10 | 20.10 | 20.00 | 20.00 | -0.200% | 1,524 | +3.900% | |
| 2025-05-20 | 20.23 | 20.23 | 19.75 | 20.04 | -1.572% | 1,056 | +3.693% | |
| 2025-05-19 | 20.30 | 20.36 | 20.30 | 20.36 | +0.296% | 4,326 | +2.063% | |
| 2025-05-16 | 19.66 | 20.37 | 19.66 | 20.30 | +3.498% | 3,750 | +2.365% | |
| 2025-05-15 | 19.87 | 19.91 | 19.61 | 19.61 | -1.239% | 2,291 | +5.945% | |
| 2025-05-14 | 19.85 | 19.86 | 19.85 | 19.86 | -0.050% | 742 | +4.632% | |
| 2025-05-13 | 19.88 | 19.88 | 19.87 | 19.87 | -0.201% | 1,009 | +4.580% | |
| 2025-05-12 | 19.78 | 20.80 | 19.46 | 19.91 | +0.151% | 5,072 | +4.370% | |
| 2025-05-09 | 19.89 | 19.90 | 19.55 | 19.88 | +1.687% | 1,864 | +4.528% | |
| 2025-05-08 | 19.50 | 19.58 | 19.01 | 19.55 | +0.308% | 5,650 | +6.292% | |
| 2025-05-07 | 19.50 | 19.50 | 19.34 | 19.49 | -0.460% | 2,417 | +6.619% | |
| 2025-05-06 | 19.58 | 19.63 | 19.58 | 19.58 | -0.102% | 4,807 | +6.129% | |
| 2025-05-05 | 19.63 | 19.63 | 19.55 | 19.60 | -0.306% | 1,425 | +6.021% | |
| 2025-05-02 | 19.66 | 19.66 | 19.53 | 19.66 | -0.048% | 4,990 | +5.697% | |
| 2025-05-01 | 19.76 | 19.76 | 19.67 | 19.67 | -0.307% | 952 | +5.646% | |
| 2025-04-30 | 19.75 | 19.75 | 19.73 | 19.73 | -0.155% | 572 | +5.322% | |
| 2025-04-29 | 19.76 | 19.76 | 19.76 | 19.76 | -0.400% | 215 | +5.158% | |
| 2025-04-28 | 19.49 | 19.84 | 19.49 | 19.84 | +1.587% | 1,271 | +4.738% | |
| 2025-04-25 | 19.40 | 19.53 | 19.36 | 19.53 | +0.670% | 3,980 | +6.400% | |
| 2025-04-24 | 19.35 | 19.40 | 19.05 | 19.40 | +1.677% | 1,550 | +7.113% | |
| 2025-04-23 | 18.93 | 19.08 | 18.93 | 19.08 | +0.986% | 1,893 | +8.910% | |
| 2025-04-22 | 18.85 | 19.05 | 18.85 | 18.89 | +0.081% | 3,534 | +9.983% | |
| 2025-04-21 | 18.75 | 18.88 | 18.75 | 18.88 | -0.324% | 1,468 | +10.072% | |
| 2025-04-17 | 18.80 | 18.99 | 18.80 | 18.94 | -0.032% | 537 | +9.715% | |
| 2025-04-16 | 18.95 | 18.95 | 18.95 | 18.95 | +0.457% | 289 | +9.680% | |
| 2025-04-15 | 18.84 | 18.98 | 18.80 | 18.86 | +0.053% | 5,771 | +10.180% | |
| 2025-04-14 | 18.65 | 18.85 | 18.65 | 18.85 | 0.000% | 2,024 | +10.239% | |
| 2025-04-11 | 18.98 | 19.18 | 18.30 | 18.85 | -0.265% | 34,180 | +10.239% | |
| 2025-04-10 | 19.00 | 19.20 | 18.70 | 18.90 | -1.491% | 25,480 | +9.947% | |
| 2025-04-09 | 19.47 | 19.47 | 18.61 | 19.19 | -1.610% | 2,969 | +8.308% | |
| 2025-04-08 | 19.58 | 19.58 | 19.26 | 19.50 | -0.763% | 761 | +6.564% | |
| 2025-04-07 | 19.07 | 19.70 | 19.07 | 19.65 | +2.664% | 1,577 | +5.751% | |
| 2025-04-04 | 19.50 | 19.50 | 19.08 | 19.14 | -2.247% | 5,273 | +8.568% | |
| 2025-04-03 | 19.57 | 19.60 | 19.45 | 19.58 | -0.709% | 2,540 | +6.129% | |
| 2025-04-02 | 19.70 | 19.72 | 19.67 | 19.72 | -0.008% | 659 | +5.376% | |
| 2025-04-01 | 20.10 | 20.10 | 19.72 | 19.72 | +0.210% | 961 | +5.368% | |
| 2025-03-31 | 19.67 | 19.69 | 19.67 | 19.68 | -1.155% | 1,715 | +5.589% | |
| 2025-03-28 | 19.74 | 19.91 | 19.74 | 19.91 | +0.101% | 12,370 | +4.370% | |
| 2025-03-25 | 19.89 | 19.89 | 19.89 | 19.89 | -0.946% | 254 | +4.475% | |
| 2025-03-24 | 19.90 | 20.08 | 19.90 | 20.08 | +1.826% | 549 | +3.486% | |
| 2025-03-21 | 19.73 | 19.79 | 19.72 | 19.72 | -0.454% | 1,263 | +5.375% | |
| 2025-03-19 | 19.80 | 19.81 | 19.77 | 19.81 | +0.304% | 3,767 | +4.897% | |
| 2025-03-18 | 19.82 | 19.98 | 19.72 | 19.75 | -0.353% | 2,962 | +5.215% | |
| 2025-03-17 | 20.39 | 20.39 | 19.77 | 19.82 | -2.843% | 47,442 | +4.844% | |
| 2025-03-14 | 20.45 | 20.45 | 20.40 | 20.40 | -1.258% | 771 | +1.863% | Div $0.336 |
| 2025-03-13 | 20.44 | 21.00 | 20.41 | 20.66 | +1.027% | 12,023 | +0.581% | |
| 2025-03-12 | 20.48 | 20.48 | 20.05 | 20.45 | -0.195% | 4,463 | +1.614% | |
| 2025-03-11 | 20.49 | 20.49 | 20.46 | 20.49 | -0.098% | 2,332 | +1.415% | |
| 2025-03-10 | 20.48 | 20.63 | 20.48 | 20.51 | -0.316% | 6,465 | +1.316% | |
| 2025-03-06 | 20.50 | 20.57 | 20.50 | 20.57 | +0.366% | 2,181 | +0.996% | |
| 2025-03-05 | 20.20 | 20.60 | 20.20 | 20.50 | +1.787% | 5,319 | +1.366% | |
| 2025-03-04 | 20.10 | 20.20 | 20.10 | 20.14 | +0.008% | 3,152 | +3.178% | |
| 2025-03-03 | 20.07 | 20.15 | 20.06 | 20.14 | -0.236% | 2,611 | +3.186% | |
| 2025-02-28 | 20.04 | 20.19 | 20.04 | 20.19 | -0.069% | 953 | +2.943% | |
| 2025-02-27 | 20.05 | 20.25 | 20.05 | 20.20 | -0.054% | 720 | +2.871% | |
| 2025-02-25 | 19.99 | 20.21 | 19.99 | 20.21 | +1.004% | 2,127 | +2.815% | |
| 2025-02-24 | 19.94 | 20.07 | 19.90 | 20.01 | +0.351% | 3,658 | +3.848% | |
| 2025-02-21 | 20.11 | 20.11 | 19.94 | 19.94 | -2.255% | 510 | +4.213% | |
| 2025-02-20 | 19.80 | 20.40 | 19.80 | 20.40 | 0.000% | 4,078 | +1.863% |