BWFG
Bankwell Financial Group Inc
stockNASDAQ
Market OpenOct 29, 2026 2:03:49 PM EDT
69.07USD+3.267%(+2.18)195,085
BWFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 70.00 | 70.10 | 69.07 | 69.07 | +3.259% | 195,085 | 0.000% | |
| 2026-10-28 | 66.84 | 67.15 | 65.93 | 66.89 | +0.075% | 37,020 | +3.259% | |
| 2026-10-27 | 67.48 | 67.99 | 66.55 | 66.84 | -0.565% | 34,061 | +3.336% | |
| 2026-10-26 | 67.20 | 68.42 | 67.01 | 67.22 | +0.030% | 49,326 | +2.752% | |
| 2026-10-23 | 66.71 | 67.53 | 66.40 | 67.20 | +0.254% | 61,817 | +2.783% | |
| 2026-10-22 | 66.06 | 67.65 | 66.06 | 67.03 | +1.468% | 41,285 | +3.043% | |
| 2026-10-21 | 66.43 | 66.45 | 65.29 | 66.06 | -0.377% | 33,141 | +4.556% | |
| 2026-10-20 | 65.20 | 66.55 | 65.20 | 66.31 | +2.078% | 54,703 | +4.162% | |
| 2026-10-19 | 65.46 | 65.63 | 64.62 | 64.96 | -0.885% | 51,143 | +6.327% | |
| 2026-10-16 | 65.17 | 66.42 | 65.00 | 65.54 | +0.568% | 76,876 | +5.386% | |
| 2026-10-15 | 65.36 | 66.00 | 64.62 | 65.17 | +0.308% | 52,942 | +5.984% | |
| 2026-10-14 | 64.54 | 65.59 | 64.39 | 64.97 | -1.006% | 54,567 | +6.311% | |
| 2026-10-13 | 66.10 | 66.31 | 65.03 | 65.63 | -0.167% | 37,749 | +5.242% | |
| 2026-10-12 | 64.65 | 66.30 | 64.51 | 65.74 | +1.576% | 33,616 | +5.065% | |
| 2026-10-09 | 65.31 | 65.39 | 64.52 | 64.72 | -1.432% | 39,755 | +6.721% | |
| 2026-10-08 | 65.28 | 66.19 | 64.92 | 65.66 | +0.521% | 32,504 | +5.193% | |
| 2026-10-07 | 65.45 | 65.55 | 64.87 | 65.32 | -0.775% | 38,193 | +5.741% | |
| 2026-10-06 | 66.25 | 66.59 | 65.80 | 65.83 | -0.484% | 48,617 | +4.922% | |
| 2026-10-05 | 66.55 | 66.69 | 65.70 | 66.15 | -0.750% | 53,545 | +4.414% | |
| 2026-10-02 | 66.00 | 66.68 | 64.96 | 66.65 | +1.570% | 91,617 | +3.631% | |
| 2026-10-01 | 64.51 | 65.79 | 64.01 | 65.62 | +1.265% | 73,333 | +5.258% | |
| 2026-09-30 | 65.48 | 65.70 | 64.75 | 64.80 | -0.811% | 111,032 | +6.590% | |
| 2026-09-29 | 66.27 | 66.37 | 65.03 | 65.33 | -1.255% | 97,136 | +5.725% | |
| 2026-09-28 | 66.45 | 67.17 | 66.14 | 66.16 | -0.481% | 61,186 | +4.398% | |
| 2026-09-25 | 66.27 | 66.78 | 65.84 | 66.48 | +0.727% | 39,984 | +3.896% | |
| 2026-09-24 | 65.64 | 66.89 | 65.19 | 66.00 | +0.825% | 77,456 | +4.652% | |
| 2026-09-23 | 65.75 | 66.00 | 65.29 | 65.46 | -1.058% | 57,901 | +5.515% | |
| 2026-09-22 | 66.20 | 66.83 | 65.68 | 66.16 | +0.334% | 67,476 | +4.398% | |
| 2026-09-21 | 66.85 | 67.37 | 65.75 | 65.94 | -1.228% | 69,111 | +4.747% | |
| 2026-09-18 | 66.33 | 67.09 | 65.69 | 66.76 | -0.090% | 189,199 | +3.460% | |
| 2026-09-17 | 67.08 | 67.19 | 66.41 | 66.82 | +0.195% | 72,013 | +3.367% | |
| 2026-09-16 | 67.15 | 67.90 | 65.44 | 66.69 | -1.200% | 114,026 | +3.569% | |
| 2026-09-15 | 68.25 | 68.25 | 67.25 | 67.50 | -1.099% | 81,676 | +2.326% | |
| 2026-09-14 | 68.57 | 68.84 | 67.85 | 68.25 | -0.467% | 42,795 | +1.201% | |
| 2026-09-11 | 68.11 | 68.58 | 67.33 | 68.57 | +1.360% | 61,046 | +0.729% | |
| 2026-09-10 | 66.66 | 67.70 | 65.93 | 67.65 | +1.409% | 66,885 | +2.099% | |
| 2026-09-09 | 66.16 | 67.25 | 65.75 | 66.71 | +0.831% | 79,159 | +3.538% | |
| 2026-09-08 | 67.00 | 67.30 | 66.05 | 66.16 | -1.825% | 128,136 | +4.398% | |
| 2026-09-04 | 66.02 | 67.46 | 65.38 | 67.39 | +1.875% | 83,333 | +2.493% | |
| 2026-09-03 | 66.47 | 66.90 | 65.56 | 66.15 | +0.410% | 55,372 | +4.414% | |
| 2026-09-02 | 65.80 | 66.53 | 63.12 | 65.88 | +0.642% | 72,367 | +4.842% | |
| 2026-09-01 | 65.59 | 65.77 | 63.98 | 65.46 | -0.426% | 44,353 | +5.515% | |
| 2026-08-31 | 66.36 | 66.56 | 65.04 | 65.74 | -1.232% | 43,376 | +5.065% | |
| 2026-08-28 | 66.23 | 67.29 | 65.60 | 66.56 | +0.362% | 59,119 | +3.771% | |
| 2026-08-27 | 65.07 | 66.50 | 63.42 | 66.32 | +1.021% | 65,523 | +4.147% | |
| 2026-08-26 | 65.75 | 66.84 | 65.32 | 65.65 | -0.152% | 69,034 | +5.209% | |
| 2026-08-25 | 66.69 | 66.70 | 65.49 | 65.75 | -1.143% | 33,506 | +5.049% | |
| 2026-08-24 | 66.20 | 67.00 | 66.00 | 66.51 | +0.317% | 41,919 | +3.849% | |
| 2026-08-21 | 66.35 | 67.07 | 65.27 | 66.30 | +0.363% | 83,871 | +4.178% | |
| 2026-08-20 | 65.41 | 66.44 | 65.00 | 66.06 | +0.640% | 66,089 | +4.556% | |
| 2026-08-19 | 67.50 | 67.91 | 65.64 | 65.64 | -2.655% | 61,521 | +5.225% | |
| 2026-08-18 | 67.60 | 68.06 | 67.01 | 67.43 | -0.340% | 59,155 | +2.432% | |
| 2026-08-17 | 68.00 | 68.38 | 67.41 | 67.66 | -0.690% | 57,610 | +2.084% | |
| 2026-08-14 | 68.00 | 69.22 | 66.27 | 68.13 | +0.191% | 85,892 | +1.380% | |
| 2026-08-13 | 68.08 | 68.84 | 67.75 | 68.00 | +0.015% | 61,407 | +1.574% | |
| 2026-08-12 | 68.14 | 69.06 | 67.90 | 67.99 | 0.000% | 61,657 | +1.588% | |
| 2026-08-11 | 67.05 | 68.09 | 66.89 | 67.99 | +1.736% | 40,471 | +1.588% | |
| 2026-08-10 | 67.57 | 67.57 | 66.15 | 66.83 | -0.105% | 42,644 | +3.352% | Div $0.200 |
| 2026-08-07 | 66.84 | 66.92 | 65.64 | 66.90 | +0.045% | 46,332 | +3.244% | |
| 2026-08-06 | 66.98 | 67.60 | 66.41 | 66.87 | -0.521% | 53,166 | +3.290% | |
| 2026-08-05 | 67.41 | 67.60 | 66.60 | 67.22 | -0.267% | 51,050 | +2.752% | |
| 2026-08-04 | 67.25 | 68.20 | 67.16 | 67.40 | -0.178% | 69,642 | +2.478% | |
| 2026-08-03 | 68.75 | 69.59 | 67.39 | 67.52 | -0.924% | 82,331 | +2.296% | |
| 2026-07-31 | 67.40 | 69.21 | 66.02 | 68.15 | +0.650% | 51,264 | +1.350% | |
| 2026-07-30 | 68.51 | 68.85 | 66.74 | 67.71 | -0.514% | 66,545 | +2.009% | |
| 2026-07-29 | 66.31 | 68.10 | 65.61 | 68.06 | +1.795% | 76,177 | +1.484% | |
| 2026-07-28 | 65.34 | 67.02 | 65.34 | 66.86 | +3.868% | 101,438 | +3.305% | |
| 2026-07-27 | 62.41 | 64.61 | 62.41 | 64.37 | +3.472% | 69,273 | +7.302% | |
| 2026-07-24 | 60.60 | 62.41 | 60.34 | 62.21 | +2.708% | 64,048 | +11.027% | |
| 2026-07-23 | 60.39 | 61.86 | 56.03 | 60.57 | +1.798% | 215,572 | +14.033% | |
| 2026-07-22 | 59.52 | 60.05 | 58.16 | 59.50 | -0.998% | 67,890 | +16.084% | |
| 2026-07-21 | 59.33 | 60.67 | 59.33 | 60.10 | +0.805% | 66,945 | +14.925% | |
| 2026-07-20 | 60.34 | 60.77 | 59.40 | 59.62 | -0.799% | 72,779 | +15.850% | |
| 2026-07-17 | 60.69 | 61.21 | 59.30 | 60.10 | -1.813% | 113,069 | +14.925% | |
| 2026-07-16 | 59.15 | 61.30 | 59.02 | 61.21 | +3.465% | 62,036 | +12.841% | |
| 2026-07-15 | 58.38 | 59.63 | 58.38 | 59.16 | +1.440% | 109,766 | +16.751% | |
| 2026-07-14 | 58.47 | 59.09 | 58.31 | 58.32 | -0.257% | 61,994 | +18.433% | |
| 2026-07-13 | 57.96 | 58.72 | 57.53 | 58.47 | +0.810% | 75,796 | +18.129% | |
| 2026-07-10 | 57.63 | 58.30 | 56.93 | 58.00 | +0.398% | 31,031 | +19.086% | |
| 2026-07-09 | 56.64 | 58.35 | 56.42 | 57.77 | +2.465% | 79,644 | +19.560% | |
| 2026-07-08 | 56.83 | 57.39 | 56.09 | 56.38 | -1.777% | 126,172 | +22.508% | |
| 2026-07-07 | 58.40 | 58.45 | 56.75 | 57.40 | -1.780% | 88,377 | +20.331% | |
| 2026-07-06 | 58.64 | 59.60 | 57.95 | 58.44 | -0.273% | 63,347 | +18.190% | |
| 2026-07-02 | 60.25 | 60.50 | 58.41 | 58.60 | -2.722% | 114,588 | +17.867% | |
| 2026-07-01 | 58.94 | 60.46 | 58.19 | 60.24 | +2.536% | 103,352 | +14.658% | |
| 2026-06-30 | 59.51 | 59.59 | 58.55 | 58.75 | -1.772% | 68,757 | +17.566% | |
| 2026-06-29 | 59.60 | 59.89 | 57.61 | 59.81 | +0.067% | 79,580 | +15.482% | |
| 2026-06-26 | 58.11 | 59.79 | 57.58 | 59.77 | +3.105% | 170,235 | +15.560% | |
| 2026-06-25 | 58.04 | 59.13 | 57.62 | 57.97 | +0.329% | 51,495 | +19.148% | |
| 2026-06-24 | 57.65 | 58.25 | 56.88 | 57.78 | +0.452% | 113,401 | +19.540% | |
| 2026-06-23 | 56.50 | 57.83 | 56.23 | 57.52 | +2.240% | 127,370 | +20.080% | |
| 2026-06-22 | 56.02 | 57.43 | 55.77 | 56.26 | +0.142% | 140,886 | +22.769% | |
| 2026-06-18 | 55.27 | 56.50 | 54.88 | 56.18 | +2.631% | 154,452 | +22.944% | |
| 2026-06-17 | 55.37 | 56.23 | 53.96 | 54.74 | -1.013% | 108,347 | +26.178% | |
| 2026-06-16 | 55.80 | 56.46 | 55.00 | 55.30 | +0.018% | 91,650 | +24.901% | |
| 2026-06-15 | 55.94 | 56.98 | 55.02 | 55.29 | -0.629% | 60,389 | +24.923% | |
| 2026-06-12 | 55.40 | 55.99 | 54.74 | 55.64 | +0.888% | 48,212 | +24.137% | |
| 2026-06-11 | 56.16 | 56.40 | 54.50 | 55.15 | -1.076% | 65,702 | +25.240% | |
| 2026-06-10 | 55.73 | 56.40 | 53.89 | 55.75 | +0.796% | 77,386 | +23.892% | |
| 2026-06-09 | 54.60 | 55.68 | 54.38 | 55.31 | +2.426% | 74,846 | +24.878% | |
| 2026-06-08 | 53.70 | 54.42 | 52.44 | 54.00 | +0.615% | 38,763 | +27.907% | |
| 2026-06-05 | 53.24 | 53.98 | 53.02 | 53.67 | +0.808% | 29,684 | +28.694% | |
| 2026-06-04 | 51.94 | 53.49 | 51.94 | 53.24 | +3.570% | 53,514 | +29.733% | |
| 2026-06-03 | 52.25 | 52.25 | 50.77 | 51.41 | -2.476% | 69,438 | +34.364% | |
| 2026-06-02 | 51.63 | 52.91 | 51.63 | 52.71 | +1.757% | 29,797 | +31.038% | |
| 2026-06-01 | 52.17 | 52.17 | 50.27 | 51.80 | -0.994% | 73,442 | +33.340% | |
| 2026-05-29 | 52.31 | 52.88 | 52.17 | 52.32 | -0.457% | 25,750 | +32.015% | |
| 2026-05-28 | 52.73 | 52.73 | 51.74 | 52.56 | -0.228% | 37,582 | +31.412% | |
| 2026-05-27 | 52.60 | 53.00 | 52.28 | 52.68 | +0.362% | 22,207 | +31.112% | |
| 2026-05-26 | 52.41 | 52.83 | 52.09 | 52.49 | +0.768% | 32,103 | +31.587% | |
| 2026-05-22 | 52.87 | 53.01 | 51.64 | 52.09 | -1.289% | 47,578 | +32.597% | |
| 2026-05-21 | 51.80 | 52.84 | 51.49 | 52.77 | +1.500% | 45,900 | +30.889% | |
| 2026-05-20 | 51.21 | 52.12 | 51.21 | 51.99 | +1.404% | 24,671 | +32.852% | |
| 2026-05-19 | 51.31 | 51.65 | 51.16 | 51.27 | -0.097% | 22,173 | +34.718% | |
| 2026-05-18 | 50.97 | 52.00 | 50.97 | 51.32 | +1.513% | 52,944 | +34.587% | |
| 2026-05-15 | 50.88 | 50.90 | 50.20 | 50.55 | -0.950% | 21,204 | +36.623% | |
| 2026-05-14 | 50.45 | 51.20 | 50.41 | 51.04 | +1.089% | 33,463 | +35.325% | |
| 2026-05-13 | 50.26 | 50.77 | 49.97 | 50.49 | -0.336% | 31,758 | +36.799% | |
| 2026-05-12 | 51.03 | 51.03 | 50.09 | 50.66 | -1.344% | 16,855 | +36.340% | |
| 2026-05-11 | 51.80 | 52.03 | 50.94 | 51.35 | -1.929% | 25,838 | +34.508% | |
| 2026-05-08 | 51.77 | 52.55 | 51.43 | 52.36 | +0.480% | 31,935 | +31.914% | Div $0.200 |
| 2026-05-07 | 52.28 | 52.98 | 51.84 | 52.11 | -0.439% | 45,177 | +32.547% | |
| 2026-05-06 | 52.39 | 52.58 | 51.92 | 52.34 | +0.634% | 20,144 | +31.964% | |
| 2026-05-05 | 50.77 | 52.27 | 50.77 | 52.01 | +2.929% | 59,285 | +32.801% | |
| 2026-05-04 | 51.83 | 52.34 | 50.34 | 50.53 | -3.125% | 53,700 | +36.691% | |
| 2026-05-01 | 51.60 | 52.92 | 51.43 | 52.16 | +0.851% | 45,932 | +32.419% | |
| 2026-04-30 | 52.00 | 52.98 | 51.70 | 51.72 | -1.542% | 27,651 | +33.546% | |
| 2026-04-29 | 53.18 | 53.56 | 52.15 | 52.53 | -1.241% | 55,725 | +31.487% | |
| 2026-04-28 | 51.95 | 53.26 | 51.95 | 53.19 | +2.942% | 62,364 | +29.855% | |
| 2026-04-27 | 50.56 | 51.97 | 50.56 | 51.67 | +2.195% | 48,944 | +33.675% | |
| 2026-04-24 | 50.37 | 50.64 | 49.00 | 50.56 | +0.377% | 66,564 | +36.610% | |
| 2026-04-23 | 49.60 | 50.65 | 46.92 | 50.37 | +1.902% | 58,336 | +37.125% | |
| 2026-04-22 | 50.96 | 50.99 | 47.58 | 49.43 | -2.888% | 69,471 | +39.733% | |
| 2026-04-21 | 52.86 | 53.00 | 50.68 | 50.90 | -3.962% | 42,892 | +35.697% | |
| 2026-04-20 | 52.50 | 53.28 | 52.50 | 53.00 | +0.569% | 43,922 | +30.321% | |
| 2026-04-17 | 51.85 | 53.86 | 51.71 | 52.70 | +2.910% | 49,440 | +31.063% | |
| 2026-04-16 | 52.18 | 52.25 | 50.89 | 51.21 | -2.364% | 37,313 | +34.876% | |
| 2026-04-15 | 52.58 | 52.81 | 51.87 | 52.45 | -0.361% | 48,294 | +31.687% | |
| 2026-04-14 | 52.51 | 52.69 | 51.80 | 52.64 | +0.095% | 53,292 | +31.212% | |
| 2026-04-13 | 52.73 | 52.90 | 52.21 | 52.59 | -0.586% | 81,981 | +31.337% | |
| 2026-04-10 | 53.41 | 53.52 | 52.41 | 52.90 | -0.955% | 42,016 | +30.567% | |
| 2026-04-09 | 51.62 | 53.58 | 51.31 | 53.41 | +2.436% | 54,633 | +29.320% | |
| 2026-04-08 | 52.18 | 52.85 | 51.51 | 52.14 | +2.820% | 58,311 | +32.470% | |
| 2026-04-07 | 49.80 | 50.72 | 49.20 | 50.71 | +1.684% | 105,304 | +36.206% | |
| 2026-04-06 | 49.33 | 50.20 | 45.11 | 49.87 | +0.911% | 19,588 | +38.500% | |
| 2026-04-02 | 48.66 | 49.77 | 48.05 | 49.42 | +0.243% | 24,899 | +39.761% | |
| 2026-04-01 | 48.42 | 49.79 | 48.38 | 49.30 | +1.608% | 33,144 | +40.101% | |
| 2026-03-31 | 48.57 | 49.05 | 47.51 | 48.52 | +1.104% | 42,133 | +42.354% | |
| 2026-03-30 | 47.89 | 47.99 | 47.30 | 47.99 | +1.053% | 21,281 | +43.926% | |
| 2026-03-27 | 47.78 | 47.99 | 46.65 | 47.49 | -1.042% | 49,508 | +45.441% | |
| 2026-03-26 | 47.84 | 48.58 | 47.50 | 47.99 | +0.146% | 20,104 | +43.926% | |
| 2026-03-25 | 47.59 | 48.35 | 46.50 | 47.92 | +0.356% | 25,873 | +44.136% | |
| 2026-03-24 | 46.98 | 48.20 | 46.91 | 47.75 | +0.717% | 22,991 | +44.649% | |
| 2026-03-23 | 47.15 | 49.19 | 46.77 | 47.41 | +2.023% | 31,398 | +45.687% | |
| 2026-03-20 | 46.45 | 46.60 | 45.59 | 46.47 | +0.194% | 89,178 | +48.634% | |
| 2026-03-19 | 45.50 | 46.91 | 45.19 | 46.38 | +1.399% | 15,336 | +48.922% | |
| 2026-03-18 | 46.58 | 47.41 | 45.44 | 45.74 | -2.473% | 35,376 | +51.006% | |
| 2026-03-17 | 47.26 | 48.03 | 46.36 | 46.90 | -0.276% | 30,114 | +47.271% | |
| 2026-03-16 | 47.05 | 48.26 | 46.88 | 47.03 | +0.427% | 33,627 | +46.864% | |
| 2026-03-13 | 47.49 | 47.51 | 46.10 | 46.83 | -0.213% | 40,102 | +47.491% | |
| 2026-03-12 | 46.53 | 47.25 | 45.89 | 46.93 | +0.449% | 41,764 | +47.177% | |
| 2026-03-11 | 46.44 | 47.45 | 45.95 | 46.72 | -0.384% | 51,470 | +47.838% | |
| 2026-03-10 | 46.27 | 47.40 | 45.57 | 46.90 | +0.860% | 45,297 | +47.271% | |
| 2026-03-09 | 45.60 | 46.64 | 44.92 | 46.50 | +0.389% | 28,028 | +48.538% | |
| 2026-03-06 | 46.03 | 46.57 | 45.29 | 46.32 | -1.384% | 34,073 | +49.115% | |
| 2026-03-05 | 47.52 | 48.16 | 46.11 | 46.97 | -2.471% | 29,833 | +47.051% | |
| 2026-03-04 | 47.42 | 48.59 | 47.42 | 48.16 | +1.582% | 21,544 | +43.418% | |
| 2026-03-03 | 47.27 | 47.84 | 46.41 | 47.41 | -0.982% | 15,325 | +45.687% | |
| 2026-03-02 | 46.50 | 48.22 | 45.70 | 47.88 | +2.527% | 30,515 | +44.256% | |
| 2026-02-27 | 47.71 | 48.18 | 46.58 | 46.70 | -3.552% | 48,251 | +47.901% | |
| 2026-02-26 | 48.12 | 48.42 | 47.84 | 48.42 | +0.623% | 13,989 | +42.648% | |
| 2026-02-25 | 48.12 | 48.36 | 47.46 | 48.12 | +0.480% | 23,848 | +43.537% | |
| 2026-02-24 | 47.30 | 48.00 | 46.71 | 47.89 | +1.807% | 36,762 | +44.226% | |
| 2026-02-23 | 48.31 | 48.58 | 46.38 | 47.04 | -3.030% | 47,677 | +46.832% | |
| 2026-02-20 | 48.10 | 48.78 | 48.10 | 48.51 | +0.685% | 17,832 | +42.383% | |
| 2026-02-19 | 48.31 | 48.54 | 47.81 | 48.18 | -0.516% | 16,075 | +43.358% | |
| 2026-02-18 | 48.96 | 49.06 | 48.10 | 48.43 | -1.485% | 38,148 | +42.618% | |
| 2026-02-17 | 48.74 | 49.71 | 47.81 | 49.16 | +0.862% | 14,116 | +40.500% | |
| 2026-02-13 | 48.69 | 48.97 | 47.69 | 48.74 | +0.661% | 14,611 | +41.711% | |
| 2026-02-12 | 48.54 | 49.16 | 47.66 | 48.42 | +0.728% | 20,692 | +42.648% | |
| 2026-02-11 | 49.77 | 49.98 | 47.93 | 48.07 | -3.609% | 33,404 | +43.686% | |
| 2026-02-10 | 49.57 | 49.97 | 49.01 | 49.87 | -0.060% | 27,777 | +38.500% | Div $0.200 |
| 2026-02-09 | 50.49 | 50.66 | 49.38 | 49.90 | -0.992% | 49,454 | +38.417% | |
| 2026-02-06 | 50.67 | 51.43 | 50.06 | 50.40 | +0.619% | 48,105 | +37.044% | |
| 2026-02-05 | 50.08 | 51.28 | 49.70 | 50.09 | -0.773% | 32,698 | +37.892% | |
| 2026-02-04 | 49.93 | 51.26 | 49.93 | 50.48 | +1.590% | 31,835 | +36.826% | |
| 2026-02-03 | 49.07 | 50.00 | 46.18 | 49.69 | +1.512% | 37,236 | +39.002% | |
| 2026-02-02 | 48.27 | 50.00 | 47.19 | 48.95 | +1.577% | 40,495 | +41.103% | |
| 2026-01-30 | 47.34 | 48.83 | 46.73 | 48.19 | +0.879% | 40,911 | +43.328% | |
| 2026-01-29 | 47.08 | 48.28 | 46.78 | 47.77 | +1.660% | 24,500 | +44.589% | |
| 2026-01-28 | 48.00 | 48.00 | 46.39 | 46.99 | -1.592% | 23,390 | +46.989% | |
| 2026-01-27 | 47.60 | 47.81 | 47.25 | 47.75 | +0.168% | 20,753 | +44.649% | |
| 2026-01-26 | 47.31 | 47.78 | 46.64 | 47.67 | +0.633% | 24,033 | +44.892% | |
| 2026-01-23 | 49.03 | 49.03 | 47.02 | 47.37 | -3.602% | 21,651 | +45.810% | |
| 2026-01-22 | 49.22 | 50.19 | 48.73 | 49.14 | +0.081% | 26,403 | +40.558% | |
| 2026-01-21 | 47.89 | 49.20 | 47.73 | 49.10 | +4.246% | 41,015 | +40.672% | |
| 2026-01-20 | 47.03 | 48.05 | 46.81 | 47.10 | -1.361% | 24,913 | +46.645% | |
| 2026-01-16 | 47.83 | 48.62 | 47.00 | 47.75 | -0.666% | 59,243 | +44.649% | |
| 2026-01-15 | 46.98 | 48.19 | 46.98 | 48.07 | +2.473% | 20,891 | +43.686% | |
| 2026-01-14 | 46.52 | 47.02 | 46.05 | 46.91 | +0.450% | 38,798 | +47.239% | |
| 2026-01-13 | 46.50 | 46.81 | 46.31 | 46.70 | +0.842% | 16,952 | +47.901% | |
| 2026-01-12 | 46.34 | 46.88 | 46.10 | 46.31 | -0.856% | 26,891 | +49.147% | |
| 2026-01-09 | 47.52 | 47.82 | 46.42 | 46.71 | -1.539% | 25,078 | +47.870% | |
| 2026-01-08 | 46.60 | 47.74 | 46.60 | 47.44 | +1.151% | 28,651 | +45.594% | |
| 2026-01-07 | 47.00 | 47.41 | 46.20 | 46.90 | -0.213% | 30,393 | +47.271% | |
| 2026-01-06 | 46.45 | 48.00 | 46.00 | 47.00 | +0.578% | 40,760 | +46.957% | |
| 2026-01-05 | 45.22 | 47.70 | 45.08 | 46.73 | +3.706% | 40,435 | +47.807% | |
| 2026-01-02 | 45.97 | 45.97 | 44.85 | 45.06 | -1.659% | 31,226 | +53.285% | |
| 2025-12-31 | 46.43 | 47.10 | 45.20 | 45.82 | -1.695% | 31,856 | +50.742% | |
| 2025-12-30 | 46.86 | 46.86 | 46.05 | 46.61 | -0.235% | 33,792 | +48.187% | |
| 2025-12-29 | 47.18 | 47.91 | 46.52 | 46.72 | -0.511% | 44,589 | +47.838% | |
| 2025-12-26 | 47.45 | 48.08 | 46.53 | 46.96 | -1.654% | 37,208 | +47.083% | |
| 2025-12-24 | 48.23 | 48.31 | 47.37 | 47.75 | -0.769% | 16,796 | +44.649% | |
| 2025-12-23 | 48.07 | 48.68 | 47.89 | 48.12 | -0.537% | 31,670 | +43.537% | |
| 2025-12-22 | 48.94 | 49.28 | 48.08 | 48.38 | -0.779% | 63,088 | +42.766% | |
| 2025-12-19 | 51.43 | 51.43 | 48.47 | 48.76 | -5.210% | 86,040 | +41.653% | |
| 2025-12-18 | 50.00 | 51.54 | 49.72 | 51.44 | +3.086% | 137,259 | +34.273% | |
| 2025-12-17 | 49.95 | 50.19 | 49.74 | 49.90 | +0.382% | 106,297 | +38.417% | |
| 2025-12-16 | 49.75 | 50.39 | 49.58 | 49.71 | +0.202% | 64,472 | +38.946% | |
| 2025-12-15 | 49.34 | 49.87 | 49.34 | 49.61 | +1.535% | 70,680 | +39.226% | |
| 2025-12-12 | 48.97 | 49.52 | 48.67 | 48.86 | +0.308% | 74,990 | +41.363% | |
| 2025-12-11 | 48.22 | 49.03 | 48.22 | 48.71 | +0.995% | 136,937 | +41.798% | |
| 2025-12-10 | 47.89 | 48.77 | 47.51 | 48.23 | +0.857% | 139,693 | +43.210% | |
| 2025-12-09 | 47.56 | 48.50 | 47.56 | 47.82 | +0.357% | 36,730 | +44.437% | |
| 2025-12-08 | 47.66 | 48.03 | 47.50 | 47.65 | +0.655% | 33,779 | +44.953% | |
| 2025-12-05 | 47.99 | 47.99 | 47.21 | 47.34 | -0.567% | 21,481 | +45.902% | |
| 2025-12-04 | 47.51 | 47.89 | 47.29 | 47.61 | +0.762% | 22,249 | +45.075% | |
| 2025-12-03 | 47.00 | 47.63 | 46.80 | 47.25 | +2.206% | 56,466 | +46.180% | |
| 2025-12-02 | 46.35 | 46.96 | 46.18 | 46.23 | -0.022% | 39,327 | +49.405% | |
| 2025-12-01 | 45.62 | 48.95 | 45.62 | 46.24 | +0.741% | 24,271 | +49.373% | |
| 2025-11-28 | 45.90 | 46.37 | 45.55 | 45.90 | -0.174% | 12,888 | +50.479% | |
| 2025-11-26 | 45.97 | 46.18 | 45.38 | 45.98 | +0.613% | 23,276 | +50.217% | |
| 2025-11-25 | 44.62 | 46.11 | 44.62 | 45.70 | +2.650% | 73,610 | +51.138% | |
| 2025-11-24 | 48.59 | 48.59 | 44.41 | 44.52 | -0.736% | 36,883 | +55.144% | |
| 2025-11-21 | 43.90 | 45.25 | 43.90 | 44.85 | +2.164% | 29,425 | +54.002% | |
| 2025-11-20 | 44.86 | 45.27 | 43.69 | 43.90 | -0.858% | 15,697 | +57.335% | |
| 2025-11-19 | 43.83 | 44.91 | 43.65 | 44.28 | +0.935% | 16,681 | +55.985% | |
| 2025-11-18 | 43.53 | 44.40 | 43.44 | 43.87 | +0.504% | 18,051 | +57.442% | |
| 2025-11-17 | 45.10 | 45.48 | 43.47 | 43.65 | -3.386% | 17,495 | +58.236% | |
| 2025-11-14 | 45.05 | 45.35 | 44.06 | 45.18 | -0.703% | 21,359 | +52.877% | |
| 2025-11-13 | 45.50 | 45.78 | 45.03 | 45.50 | +0.876% | 15,728 | +51.802% | |
| 2025-11-12 | 45.27 | 45.60 | 45.00 | 45.10 | +0.033% | 34,182 | +53.132% | |
| 2025-11-11 | 44.65 | 46.00 | 44.65 | 45.09 | +1.303% | 19,393 | +53.183% | |
| 2025-11-10 | 44.09 | 44.63 | 43.31 | 44.51 | +1.714% | 18,878 | +55.179% | Div $0.200 |
| 2025-11-07 | 43.28 | 43.77 | 43.05 | 43.76 | +1.016% | 21,074 | +57.838% | |
| 2025-11-06 | 43.41 | 43.91 | 43.04 | 43.32 | -1.051% | 29,870 | +59.441% | |
| 2025-11-05 | 43.00 | 43.95 | 42.80 | 43.78 | +1.980% | 24,434 | +57.766% | |
| 2025-11-04 | 42.75 | 43.33 | 42.67 | 42.93 | -0.256% | 16,389 | +60.890% | |
| 2025-11-03 | 43.01 | 43.74 | 42.61 | 43.04 | -0.715% | 45,960 | +60.479% | |
| 2025-10-31 | 43.02 | 43.35 | 42.50 | 43.35 | +0.185% | 20,345 | +59.331% | |
| 2025-10-30 | 43.53 | 43.53 | 43.04 | 43.27 | +0.558% | 9,626 | +59.626% | |
| 2025-10-29 | 43.96 | 44.48 | 42.69 | 43.03 | -2.026% | 26,564 | +60.516% | |
| 2025-10-28 | 44.34 | 44.50 | 43.92 | 43.92 | -0.813% | 15,740 | +57.263% | |
| 2025-10-27 | 45.29 | 45.69 | 44.28 | 44.28 | -0.740% | 25,162 | +55.985% | |
| 2025-10-24 | 44.29 | 45.49 | 44.10 | 44.61 | +1.664% | 17,541 | +54.831% | |
| 2025-10-23 | 45.82 | 48.03 | 43.57 | 43.88 | +0.550% | 31,588 | +57.407% | |
| 2025-10-22 | 42.91 | 44.11 | 42.91 | 43.64 | +2.273% | 20,228 | +58.272% | |
| 2025-10-21 | 43.13 | 43.20 | 42.02 | 42.67 | +0.613% | 19,864 | +61.870% | |
| 2025-10-20 | 40.99 | 42.45 | 40.89 | 42.41 | +3.870% | 19,880 | +62.863% | |
| 2025-10-17 | 40.79 | 41.22 | 40.54 | 40.83 | +0.369% | 15,690 | +69.165% | |
| 2025-10-16 | 41.83 | 42.44 | 40.45 | 40.68 | -4.953% | 28,595 | +69.789% | |
| 2025-10-15 | 43.19 | 43.45 | 42.61 | 42.80 | -0.995% | 17,923 | +61.379% | |
| 2025-10-14 | 41.92 | 43.58 | 41.80 | 43.23 | +2.538% | 23,675 | +59.773% | |
| 2025-10-13 | 42.18 | 42.35 | 41.38 | 42.16 | +1.079% | 20,214 | +63.828% | |
| 2025-10-10 | 42.80 | 43.23 | 41.64 | 41.71 | -2.638% | 25,439 | +65.596% | |
| 2025-10-09 | 43.00 | 43.20 | 42.42 | 42.84 | -0.626% | 20,802 | +61.228% | |
| 2025-10-08 | 43.52 | 43.99 | 42.99 | 43.11 | -0.324% | 17,447 | +60.218% | |
| 2025-10-07 | 43.31 | 43.78 | 43.05 | 43.25 | +0.093% | 24,470 | +59.699% | |
| 2025-10-06 | 43.59 | 44.56 | 43.20 | 43.21 | -0.598% | 24,700 | +59.847% | |
| 2025-10-03 | 43.01 | 43.63 | 43.01 | 43.47 | +0.672% | 17,943 | +58.891% | |
| 2025-10-02 | 43.40 | 43.50 | 42.75 | 43.18 | -0.758% | 21,902 | +59.958% | |
| 2025-10-01 | 44.10 | 44.63 | 43.12 | 43.51 | -1.672% | 47,146 | +58.745% | |
| 2025-09-30 | 45.06 | 45.24 | 43.97 | 44.25 | -2.145% | 68,612 | +56.090% | |
| 2025-09-29 | 46.33 | 46.33 | 45.10 | 45.22 | -1.223% | 27,774 | +52.742% | |
| 2025-09-26 | 45.36 | 46.02 | 45.36 | 45.78 | +1.060% | 29,601 | +50.874% | |
| 2025-09-25 | 45.66 | 46.11 | 45.28 | 45.30 | -1.500% | 27,923 | +52.472% | |
| 2025-09-24 | 46.00 | 46.84 | 45.60 | 45.99 | +0.022% | 47,233 | +50.185% | |
| 2025-09-23 | 45.95 | 46.51 | 45.70 | 45.98 | +0.811% | 50,766 | +50.217% | |
| 2025-09-22 | 45.48 | 46.10 | 44.73 | 45.61 | +0.044% | 73,662 | +51.436% | |
| 2025-09-19 | 46.06 | 46.06 | 44.99 | 45.59 | -0.783% | 77,541 | +51.503% | |
| 2025-09-18 | 45.18 | 46.05 | 44.85 | 45.95 | +1.930% | 37,212 | +50.316% | |
| 2025-09-17 | 44.53 | 46.00 | 44.39 | 45.08 | +1.612% | 49,375 | +53.217% | |
| 2025-09-16 | 45.01 | 45.60 | 44.03 | 44.37 | -1.760% | 37,794 | +55.686% | |
| 2025-09-15 | 45.65 | 46.09 | 44.41 | 45.16 | -1.030% | 50,791 | +52.945% | |
| 2025-09-12 | 44.81 | 46.63 | 44.69 | 45.63 | +2.103% | 63,523 | +51.370% | |
| 2025-09-11 | 44.43 | 45.02 | 44.43 | 44.69 | +0.517% | 56,889 | +54.554% | |
| 2025-09-10 | 44.00 | 44.73 | 43.91 | 44.46 | +1.091% | 56,082 | +55.353% | |
| 2025-09-09 | 43.84 | 44.10 | 43.50 | 43.98 | +0.274% | 47,355 | +57.049% | |
| 2025-09-08 | 43.27 | 43.98 | 43.10 | 43.86 | +1.811% | 106,526 | +57.478% | |
| 2025-09-05 | 43.18 | 43.31 | 42.12 | 43.08 | +0.985% | 30,462 | +60.330% | |
| 2025-09-04 | 41.92 | 42.66 | 41.92 | 42.66 | +1.741% | 39,581 | +61.908% | |
| 2025-09-03 | 41.90 | 42.20 | 41.60 | 41.93 | -0.024% | 34,514 | +64.727% | |
| 2025-09-02 | 41.97 | 42.30 | 41.55 | 41.94 | -0.804% | 23,401 | +64.688% | |
| 2025-08-29 | 42.72 | 42.72 | 42.05 | 42.28 | -0.447% | 17,184 | +63.363% | |
| 2025-08-28 | 42.70 | 42.90 | 42.10 | 42.47 | -0.655% | 22,436 | +62.632% | |
| 2025-08-27 | 42.60 | 43.38 | 42.48 | 42.75 | +0.329% | 26,942 | +61.567% | |
| 2025-08-26 | 42.04 | 42.64 | 41.52 | 42.61 | +1.695% | 85,552 | +62.098% | |
| 2025-08-25 | 41.75 | 42.00 | 41.53 | 41.90 | +0.564% | 22,213 | +64.845% | |
| 2025-08-22 | 40.19 | 41.77 | 40.10 | 41.66 | +4.136% | 59,684 | +65.775% | |
| 2025-08-21 | 40.40 | 40.48 | 39.53 | 40.01 | -0.990% | 13,710 | +72.632% | |
| 2025-08-20 | 40.05 | 40.50 | 40.00 | 40.41 | +0.522% | 15,793 | +70.923% | |
| 2025-08-19 | 40.54 | 41.08 | 40.18 | 40.20 | -0.298% | 24,184 | +71.816% | |
| 2025-08-18 | 40.26 | 40.92 | 40.25 | 40.32 | +0.149% | 23,709 | +71.305% | |
| 2025-08-15 | 41.15 | 41.15 | 40.11 | 40.26 | -1.565% | 26,088 | +71.560% | |
| 2025-08-14 | 41.06 | 41.08 | 40.48 | 40.90 | -0.644% | 15,676 | +68.875% | |
| 2025-08-13 | 40.97 | 41.46 | 40.71 | 41.16 | +1.043% | 22,726 | +67.788% | |
| 2025-08-12 | 40.22 | 40.95 | 40.00 | 40.74 | +2.413% | 49,343 | +69.539% | |
| 2025-08-11 | 39.89 | 40.26 | 39.51 | 39.78 | -0.201% | 16,304 | +73.630% | Div $0.200 |
| 2025-08-08 | 39.05 | 39.96 | 39.00 | 39.86 | +2.205% | 26,788 | +73.281% | |
| 2025-08-07 | 39.68 | 39.68 | 38.89 | 39.00 | -1.590% | 25,020 | +77.103% | |
| 2025-08-06 | 39.51 | 39.86 | 39.14 | 39.63 | +0.076% | 17,949 | +74.287% | |
| 2025-08-05 | 39.92 | 40.00 | 39.19 | 39.60 | -0.826% | 30,393 | +74.419% | |
| 2025-08-04 | 39.75 | 40.70 | 39.48 | 39.93 | +2.149% | 65,761 | +72.978% | |
| 2025-08-01 | 39.60 | 39.61 | 38.97 | 39.09 | -2.030% | 39,393 | +76.695% | |
| 2025-07-31 | 38.50 | 39.99 | 38.25 | 39.90 | +2.994% | 67,830 | +73.108% | |
| 2025-07-30 | 40.74 | 40.74 | 38.45 | 38.74 | -1.675% | 29,840 | +78.291% | |
| 2025-07-29 | 40.23 | 40.67 | 39.39 | 39.40 | -1.055% | 26,058 | +75.305% | |
| 2025-07-28 | 38.20 | 41.13 | 38.20 | 39.82 | +6.499% | 37,929 | +73.456% | |
| 2025-07-25 | 37.10 | 37.56 | 36.23 | 37.39 | +1.273% | 27,580 | +84.729% | |
| 2025-07-24 | 37.64 | 37.99 | 36.81 | 36.92 | -1.809% | 14,070 | +87.080% | |
| 2025-07-23 | 38.38 | 38.38 | 37.60 | 37.60 | -1.079% | 18,827 | +83.697% | |
| 2025-07-22 | 38.00 | 38.36 | 37.90 | 38.01 | -0.105% | 45,669 | +81.715% | |
| 2025-07-21 | 38.02 | 38.30 | 37.80 | 38.05 | +0.449% | 30,429 | +81.524% | |
| 2025-07-18 | 38.38 | 39.41 | 37.72 | 37.88 | -0.316% | 28,258 | +82.339% | |
| 2025-07-17 | 37.75 | 38.41 | 37.75 | 38.00 | +0.529% | 30,287 | +81.763% | |
| 2025-07-16 | 37.32 | 38.01 | 36.50 | 37.80 | +1.477% | 28,324 | +82.725% | |
| 2025-07-15 | 38.30 | 38.57 | 36.91 | 37.25 | -2.843% | 23,849 | +85.423% | |
| 2025-07-14 | 38.00 | 38.42 | 37.95 | 38.34 | +1.348% | 25,578 | +80.151% | |
| 2025-07-11 | 37.60 | 37.93 | 37.50 | 37.83 | -0.026% | 23,176 | +82.580% | |
| 2025-07-10 | 37.99 | 38.00 | 37.67 | 37.84 | +0.252% | 15,607 | +82.532% | |
| 2025-07-09 | 38.01 | 38.05 | 37.48 | 37.74 | +0.066% | 24,592 | +82.991% | |
| 2025-07-08 | 37.91 | 38.25 | 37.72 | 37.72 | -0.737% | 25,033 | +83.112% | |
| 2025-07-07 | 38.48 | 38.48 | 37.74 | 38.00 | +0.370% | 26,748 | +81.763% | |
| 2025-07-03 | 37.72 | 38.05 | 37.70 | 37.86 | +2.104% | 32,959 | +82.435% | |
| 2025-07-02 | 36.78 | 37.08 | 36.51 | 37.08 | +1.645% | 19,306 | +86.273% | |
| 2025-07-01 | 35.83 | 37.31 | 35.83 | 36.48 | +1.249% | 21,269 | +89.337% | |
| 2025-06-30 | 40.21 | 40.21 | 36.03 | 36.03 | -0.483% | 11,366 | +91.701% | |
| 2025-06-27 | 36.30 | 36.87 | 35.90 | 36.20 | +0.709% | 105,699 | +90.775% | |
| 2025-06-26 | 35.66 | 36.00 | 35.50 | 35.95 | +1.841% | 20,942 | +92.128% | |
| 2025-06-25 | 35.70 | 35.70 | 35.30 | 35.30 | -1.259% | 8,910 | +95.666% | |
| 2025-06-24 | 35.50 | 35.75 | 35.50 | 35.75 | +1.189% | 18,263 | +93.203% | |
| 2025-06-23 | 34.87 | 35.44 | 34.87 | 35.33 | +0.426% | 16,657 | +95.500% | |
| 2025-06-20 | 35.12 | 35.30 | 34.76 | 35.18 | +1.179% | 14,646 | +96.333% | |
| 2025-06-18 | 34.79 | 34.94 | 34.53 | 34.77 | +1.370% | 4,682 | +98.648% | |
| 2025-06-17 | 34.23 | 34.88 | 34.23 | 34.30 | -1.437% | 12,209 | +101.370% | |
| 2025-06-16 | 35.35 | 35.35 | 33.85 | 34.80 | -0.029% | 8,892 | +98.477% | |
| 2025-06-13 | 35.63 | 35.87 | 34.70 | 34.81 | -2.982% | 11,848 | +98.420% | |
| 2025-06-12 | 35.59 | 35.97 | 35.02 | 35.88 | +0.787% | 10,113 | +92.503% | |
| 2025-06-11 | 35.29 | 35.74 | 35.12 | 35.60 | +0.282% | 18,907 | +94.017% | |
| 2025-06-10 | 35.60 | 35.75 | 35.19 | 35.50 | +1.429% | 13,044 | +94.563% | |
| 2025-06-09 | 35.89 | 35.89 | 34.83 | 35.00 | -1.851% | 10,196 | +97.343% | |
| 2025-06-06 | 35.55 | 35.79 | 35.03 | 35.66 | +1.857% | 14,479 | +93.690% | |
| 2025-06-05 | 34.85 | 35.10 | 34.64 | 35.01 | +0.114% | 9,601 | +97.286% | |
| 2025-06-04 | 35.27 | 35.27 | 34.88 | 34.97 | -0.455% | 10,543 | +97.512% | |
| 2025-06-03 | 35.09 | 35.57 | 35.09 | 35.13 | +1.239% | 11,241 | +96.613% | |
| 2025-06-02 | 34.51 | 35.10 | 34.28 | 34.70 | -0.029% | 11,920 | +99.049% | |
| 2025-05-30 | 35.12 | 35.39 | 34.70 | 34.71 | -1.308% | 8,251 | +98.992% | |
| 2025-05-29 | 35.20 | 35.34 | 34.85 | 35.17 | +0.889% | 6,970 | +96.389% | |
| 2025-05-28 | 35.34 | 35.42 | 34.80 | 34.86 | -1.330% | 15,388 | +98.135% | |
| 2025-05-27 | 34.52 | 35.40 | 34.02 | 35.33 | +5.557% | 19,671 | +95.500% | |
| 2025-05-23 | 33.26 | 34.00 | 33.26 | 33.47 | -0.859% | 14,979 | +106.364% | |
| 2025-05-22 | 34.77 | 34.77 | 33.76 | 33.76 | -1.373% | 11,047 | +104.591% | |
| 2025-05-21 | 35.30 | 35.55 | 34.14 | 34.23 | -3.821% | 16,055 | +101.782% | |
| 2025-05-20 | 35.62 | 35.85 | 35.30 | 35.59 | +0.282% | 8,780 | +94.071% | |
| 2025-05-19 | 35.35 | 35.78 | 35.15 | 35.49 | +0.113% | 9,459 | +94.618% | |
| 2025-05-16 | 35.76 | 36.00 | 35.25 | 35.45 | -0.784% | 19,026 | +94.838% | |
| 2025-05-15 | 35.53 | 36.00 | 35.40 | 35.73 | +0.365% | 6,858 | +93.311% | |
| 2025-05-14 | 35.38 | 35.60 | 35.18 | 35.60 | +2.093% | 16,382 | +94.017% | |
| 2025-05-13 | 35.20 | 35.20 | 34.81 | 34.87 | -0.371% | 10,904 | +98.079% | |
| 2025-05-12 | 35.00 | 35.71 | 34.68 | 35.00 | 0.000% | 21,529 | +97.343% |