FBNC
First Bancorp/NC
stockNASDAQ
At CloseNov 13, 2026 3:59:45 PM EST
64.48USD-0.494%(-0.32)160,870
After-hoursNov 13, 2026 4:00:30 PM EST
64.50USD+0.031%(+0.02)
FBNC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 64.88 | 65.07 | 64.22 | 64.50 | -0.463% | 160,870 | 0.000% | |
| 2026-11-12 | 64.96 | 65.44 | 64.01 | 64.80 | -0.277% | 188,527 | -0.463% | |
| 2026-11-11 | 64.69 | 65.16 | 64.31 | 64.98 | +0.262% | 132,175 | -0.739% | |
| 2026-11-10 | 65.31 | 65.90 | 64.61 | 64.81 | -0.766% | 239,239 | -0.478% | |
| 2026-11-09 | 65.30 | 65.79 | 65.03 | 65.31 | +1.099% | 305,270 | -1.240% | |
| 2026-11-06 | 64.17 | 65.71 | 64.17 | 64.60 | -0.262% | 265,813 | -0.155% | |
| 2026-11-05 | 66.84 | 67.74 | 64.47 | 64.77 | -1.864% | 256,281 | -0.417% | |
| 2026-11-04 | 65.97 | 66.99 | 65.23 | 66.00 | +2.868% | 246,780 | -2.273% | |
| 2026-11-03 | 65.14 | 65.87 | 64.04 | 64.16 | -1.504% | 349,529 | +0.530% | |
| 2026-11-02 | 64.09 | 65.92 | 64.09 | 65.14 | +2.421% | 298,514 | -0.982% | |
| 2026-10-30 | 64.78 | 64.78 | 63.43 | 63.60 | -0.981% | 176,042 | +1.415% | |
| 2026-10-29 | 64.35 | 65.24 | 63.95 | 64.23 | +1.373% | 184,250 | +0.420% | |
| 2026-10-28 | 64.63 | 65.10 | 63.13 | 63.36 | -2.011% | 243,372 | +1.799% | |
| 2026-10-27 | 65.62 | 66.03 | 64.23 | 64.66 | -1.463% | 264,117 | -0.247% | |
| 2026-10-26 | 64.72 | 65.87 | 64.35 | 65.62 | +1.831% | 334,698 | -1.707% | |
| 2026-10-23 | 63.82 | 64.90 | 63.35 | 64.44 | +0.814% | 262,753 | +0.093% | |
| 2026-10-22 | 61.31 | 64.31 | 61.31 | 63.92 | +4.718% | 244,557 | +0.907% | |
| 2026-10-21 | 61.68 | 61.68 | 60.69 | 61.04 | -0.861% | 183,894 | +5.668% | |
| 2026-10-20 | 60.42 | 62.01 | 60.42 | 61.57 | +2.361% | 154,084 | +4.759% | |
| 2026-10-19 | 60.32 | 60.70 | 59.97 | 60.15 | -0.348% | 100,668 | +7.232% | |
| 2026-10-16 | 60.52 | 61.25 | 60.12 | 60.36 | +0.050% | 138,115 | +6.859% | |
| 2026-10-15 | 59.49 | 60.82 | 59.38 | 60.33 | +1.823% | 213,336 | +6.912% | |
| 2026-10-14 | 59.23 | 59.65 | 58.61 | 59.25 | -1.011% | 204,054 | +8.861% | |
| 2026-10-13 | 59.79 | 60.11 | 59.10 | 59.85 | +0.478% | 273,361 | +7.760% | |
| 2026-10-12 | 59.03 | 60.66 | 59.03 | 59.57 | +0.676% | 133,049 | +8.276% | |
| 2026-10-09 | 59.46 | 59.80 | 59.07 | 59.17 | -0.938% | 105,729 | +9.008% | |
| 2026-10-08 | 58.71 | 59.82 | 58.51 | 59.73 | +1.375% | 189,740 | +7.986% | |
| 2026-10-07 | 58.94 | 59.45 | 58.50 | 58.92 | -1.373% | 240,850 | +9.470% | |
| 2026-10-06 | 61.43 | 61.52 | 59.70 | 59.74 | -3.318% | 228,805 | +7.968% | |
| 2026-10-05 | 62.47 | 62.53 | 61.51 | 61.79 | -0.866% | 295,546 | +4.386% | |
| 2026-10-02 | 62.31 | 62.87 | 61.77 | 62.33 | +1.234% | 237,020 | +3.481% | |
| 2026-10-01 | 60.73 | 61.71 | 59.86 | 61.57 | +0.753% | 214,374 | +4.759% | |
| 2026-09-30 | 62.03 | 62.42 | 60.98 | 61.11 | -1.926% | 240,503 | +5.547% | Div $0.240 |
| 2026-09-29 | 63.27 | 63.70 | 61.74 | 62.31 | -1.205% | 195,158 | +3.515% | |
| 2026-09-28 | 63.38 | 63.65 | 62.18 | 63.07 | -0.677% | 205,506 | +2.267% | |
| 2026-09-25 | 62.99 | 63.97 | 62.88 | 63.50 | +1.115% | 214,362 | +1.575% | |
| 2026-09-24 | 62.56 | 63.12 | 62.10 | 62.80 | +0.932% | 155,515 | +2.707% | |
| 2026-09-23 | 62.77 | 63.48 | 62.06 | 62.22 | -1.269% | 173,223 | +3.664% | |
| 2026-09-22 | 62.90 | 63.34 | 62.28 | 63.02 | +0.430% | 233,995 | +2.348% | |
| 2026-09-21 | 63.62 | 63.94 | 62.69 | 62.75 | -0.994% | 194,199 | +2.789% | |
| 2026-09-18 | 62.32 | 63.59 | 61.73 | 63.38 | +1.068% | 922,378 | +1.767% | |
| 2026-09-17 | 63.35 | 63.35 | 62.32 | 62.71 | +0.144% | 301,289 | +2.854% | |
| 2026-09-16 | 64.10 | 64.47 | 61.50 | 62.62 | -2.309% | 373,451 | +3.002% | |
| 2026-09-15 | 64.64 | 65.00 | 63.93 | 64.10 | -0.789% | 261,221 | +0.624% | |
| 2026-09-14 | 64.35 | 65.08 | 64.09 | 64.61 | +0.482% | 226,803 | -0.170% | |
| 2026-09-11 | 65.17 | 65.50 | 63.92 | 64.30 | -0.588% | 182,605 | +0.311% | |
| 2026-09-10 | 63.97 | 64.76 | 63.46 | 64.68 | +0.873% | 154,080 | -0.278% | |
| 2026-09-09 | 64.19 | 64.78 | 63.44 | 64.12 | -0.912% | 205,152 | +0.593% | |
| 2026-09-08 | 64.70 | 64.95 | 64.24 | 64.71 | -0.507% | 150,715 | -0.325% | |
| 2026-09-04 | 64.08 | 65.15 | 63.97 | 65.04 | +1.088% | 112,677 | -0.830% | |
| 2026-09-03 | 64.31 | 64.81 | 64.16 | 64.34 | +0.359% | 130,600 | +0.249% | |
| 2026-09-02 | 62.53 | 64.31 | 62.53 | 64.11 | +2.938% | 157,480 | +0.608% | |
| 2026-09-01 | 63.15 | 63.70 | 61.84 | 62.28 | -1.813% | 185,795 | +3.565% | |
| 2026-08-31 | 63.71 | 63.73 | 63.05 | 63.43 | -0.875% | 143,473 | +1.687% | |
| 2026-08-28 | 63.59 | 64.09 | 63.00 | 63.99 | +0.645% | 158,239 | +0.797% | |
| 2026-08-27 | 63.53 | 63.97 | 62.73 | 63.58 | -0.454% | 121,062 | +1.447% | |
| 2026-08-26 | 64.05 | 64.69 | 63.41 | 63.87 | -0.141% | 206,286 | +0.986% | |
| 2026-08-25 | 65.42 | 65.46 | 63.83 | 63.96 | -2.037% | 179,354 | +0.844% | |
| 2026-08-24 | 64.75 | 65.33 | 64.69 | 65.29 | +0.912% | 125,705 | -1.210% | |
| 2026-08-21 | 64.74 | 64.89 | 63.93 | 64.70 | +0.716% | 142,868 | -0.309% | |
| 2026-08-20 | 64.15 | 64.39 | 63.27 | 64.24 | -0.357% | 139,055 | +0.405% | |
| 2026-08-19 | 66.09 | 66.28 | 64.36 | 64.47 | -2.451% | 237,822 | +0.047% | |
| 2026-08-18 | 66.22 | 66.31 | 65.61 | 66.09 | -0.045% | 250,420 | -2.406% | |
| 2026-08-17 | 66.27 | 66.65 | 65.91 | 66.12 | -0.332% | 125,578 | -2.450% | |
| 2026-08-14 | 66.18 | 66.78 | 66.10 | 66.34 | +0.318% | 116,778 | -2.774% | |
| 2026-08-13 | 66.14 | 66.50 | 65.85 | 66.13 | +0.639% | 145,530 | -2.465% | |
| 2026-08-12 | 65.26 | 65.93 | 65.02 | 65.71 | +0.767% | 362,759 | -1.841% | |
| 2026-08-11 | 64.80 | 65.67 | 64.40 | 65.21 | +0.757% | 176,340 | -1.089% | |
| 2026-08-10 | 64.28 | 65.00 | 63.97 | 64.72 | +0.077% | 151,022 | -0.340% | |
| 2026-08-07 | 64.00 | 64.77 | 63.69 | 64.67 | +0.732% | 183,333 | -0.263% | |
| 2026-08-06 | 65.30 | 65.41 | 64.14 | 64.20 | -1.033% | 170,755 | +0.467% | |
| 2026-08-05 | 65.79 | 65.79 | 64.78 | 64.87 | -1.037% | 138,341 | -0.570% | |
| 2026-08-04 | 64.37 | 65.95 | 63.93 | 65.55 | +2.550% | 262,371 | -1.602% | |
| 2026-08-03 | 63.44 | 64.25 | 62.83 | 63.92 | +1.670% | 192,932 | +0.907% | |
| 2026-07-31 | 63.05 | 63.47 | 62.47 | 62.87 | -0.175% | 193,907 | +2.593% | |
| 2026-07-30 | 63.33 | 64.50 | 62.89 | 62.98 | -0.222% | 151,741 | +2.413% | |
| 2026-07-29 | 63.57 | 64.31 | 63.07 | 63.12 | -1.713% | 210,843 | +2.186% | |
| 2026-07-28 | 62.96 | 64.47 | 62.70 | 64.22 | +2.621% | 231,722 | +0.436% | |
| 2026-07-27 | 63.22 | 63.50 | 62.51 | 62.58 | -0.255% | 262,025 | +3.068% | |
| 2026-07-24 | 63.27 | 63.84 | 62.72 | 62.74 | -0.838% | 213,871 | +2.805% | |
| 2026-07-23 | 62.04 | 63.27 | 60.43 | 63.27 | +1.054% | 319,624 | +1.944% | |
| 2026-07-22 | 64.56 | 64.59 | 62.23 | 62.61 | -2.915% | 326,054 | +3.019% | |
| 2026-07-21 | 64.05 | 64.57 | 63.34 | 64.49 | +0.687% | 274,281 | +0.016% | |
| 2026-07-20 | 64.30 | 64.54 | 63.64 | 64.05 | -0.590% | 268,699 | +0.703% | |
| 2026-07-17 | 65.74 | 66.05 | 64.10 | 64.43 | -2.718% | 245,213 | +0.109% | |
| 2026-07-16 | 64.76 | 66.54 | 64.75 | 66.23 | +2.778% | 882,618 | -2.612% | |
| 2026-07-15 | 63.98 | 64.92 | 63.72 | 64.44 | +0.719% | 264,321 | +0.093% | |
| 2026-07-14 | 65.23 | 65.61 | 63.90 | 63.98 | -0.374% | 216,339 | +0.813% | |
| 2026-07-13 | 63.90 | 64.37 | 63.42 | 64.22 | +0.785% | 115,370 | +0.436% | |
| 2026-07-10 | 63.12 | 64.02 | 63.06 | 63.72 | +0.695% | 139,290 | +1.224% | |
| 2026-07-09 | 62.29 | 63.87 | 62.08 | 63.28 | +1.589% | 192,924 | +1.928% | |
| 2026-07-08 | 62.86 | 62.86 | 61.78 | 62.29 | -1.377% | 203,752 | +3.548% | |
| 2026-07-07 | 63.72 | 64.48 | 62.97 | 63.16 | -0.754% | 131,604 | +2.122% | |
| 2026-07-06 | 63.77 | 64.89 | 63.31 | 63.64 | -0.251% | 154,879 | +1.351% | |
| 2026-07-02 | 65.56 | 65.75 | 63.16 | 63.80 | -2.372% | 283,013 | +1.097% | |
| 2026-07-01 | 63.74 | 66.06 | 63.52 | 65.35 | +2.221% | 427,649 | -1.301% | |
| 2026-06-30 | 63.97 | 64.47 | 63.79 | 63.93 | -0.187% | 398,403 | +0.892% | Div $0.240 |
| 2026-06-29 | 63.23 | 64.20 | 62.74 | 64.05 | +0.819% | 342,971 | +0.703% | |
| 2026-06-26 | 62.92 | 63.67 | 62.51 | 63.53 | +1.437% | 1,033,872 | +1.527% | |
| 2026-06-25 | 62.71 | 63.50 | 62.18 | 62.63 | -0.128% | 321,415 | +2.986% | |
| 2026-06-24 | 62.38 | 63.03 | 62.03 | 62.71 | +1.096% | 267,546 | +2.854% | |
| 2026-06-23 | 60.90 | 62.10 | 60.75 | 62.03 | +2.023% | 195,588 | +3.982% | |
| 2026-06-22 | 60.86 | 61.70 | 60.75 | 60.80 | +0.066% | 208,573 | +6.086% | |
| 2026-06-18 | 61.34 | 62.22 | 60.00 | 60.76 | +0.780% | 776,579 | +6.155% | |
| 2026-06-17 | 60.61 | 61.33 | 59.71 | 60.29 | -1.002% | 285,938 | +6.983% | |
| 2026-06-16 | 61.05 | 61.53 | 60.50 | 60.90 | +0.247% | 210,156 | +5.911% | |
| 2026-06-15 | 61.99 | 62.45 | 60.52 | 60.75 | -1.667% | 143,762 | +6.173% | |
| 2026-06-12 | 61.70 | 62.43 | 61.30 | 61.78 | +0.783% | 198,830 | +4.403% | |
| 2026-06-11 | 61.19 | 61.72 | 59.90 | 61.30 | +0.822% | 203,761 | +5.220% | |
| 2026-06-10 | 60.04 | 61.38 | 59.74 | 60.80 | +1.333% | 212,775 | +6.086% | |
| 2026-06-09 | 59.24 | 60.76 | 59.22 | 60.00 | +1.902% | 191,501 | +7.500% | |
| 2026-06-08 | 59.13 | 60.07 | 58.83 | 58.88 | -0.658% | 154,431 | +9.545% | |
| 2026-06-05 | 59.35 | 59.96 | 59.21 | 59.27 | -0.269% | 151,998 | +8.824% | |
| 2026-06-04 | 57.91 | 59.52 | 57.91 | 59.43 | +3.699% | 169,047 | +8.531% | |
| 2026-06-03 | 58.99 | 59.14 | 57.20 | 57.31 | -3.502% | 294,698 | +12.546% | |
| 2026-06-02 | 57.75 | 59.55 | 57.75 | 59.39 | +2.414% | 198,515 | +8.604% | |
| 2026-06-01 | 58.42 | 58.49 | 57.20 | 57.99 | -1.428% | 180,345 | +11.226% | |
| 2026-05-29 | 58.39 | 59.16 | 58.22 | 58.83 | +0.324% | 225,098 | +9.638% | |
| 2026-05-28 | 58.50 | 59.00 | 57.73 | 58.64 | -0.187% | 172,491 | +9.993% | |
| 2026-05-27 | 59.66 | 59.94 | 58.50 | 58.75 | -1.161% | 119,570 | +9.787% | |
| 2026-05-26 | 58.97 | 59.76 | 58.72 | 59.44 | +1.347% | 375,975 | +8.513% | |
| 2026-05-22 | 58.60 | 59.08 | 57.94 | 58.65 | -0.034% | 125,302 | +9.974% | |
| 2026-05-21 | 58.99 | 59.20 | 58.23 | 58.67 | -0.962% | 185,491 | +9.937% | |
| 2026-05-20 | 58.27 | 59.67 | 57.72 | 59.24 | +1.962% | 174,467 | +8.879% | |
| 2026-05-19 | 58.67 | 58.67 | 57.72 | 58.10 | -0.972% | 120,210 | +11.015% | |
| 2026-05-18 | 57.72 | 58.93 | 57.72 | 58.67 | +2.266% | 195,610 | +9.937% | |
| 2026-05-15 | 57.92 | 58.58 | 56.66 | 57.37 | -1.256% | 264,717 | +12.428% | |
| 2026-05-14 | 58.16 | 58.92 | 57.98 | 58.10 | +0.484% | 162,672 | +11.015% | |
| 2026-05-13 | 58.44 | 58.95 | 57.74 | 57.82 | -1.616% | 285,812 | +11.553% | |
| 2026-05-12 | 58.56 | 58.87 | 57.73 | 58.77 | +0.513% | 236,358 | +9.750% | |
| 2026-05-11 | 59.00 | 59.00 | 57.51 | 58.47 | -0.663% | 329,228 | +10.313% | |
| 2026-05-08 | 59.35 | 59.42 | 58.75 | 58.86 | -0.541% | 137,233 | +9.582% | |
| 2026-05-07 | 59.34 | 59.89 | 58.99 | 59.18 | +0.152% | 207,852 | +8.990% | |
| 2026-05-06 | 58.47 | 59.27 | 57.99 | 59.09 | +2.108% | 197,242 | +9.156% | |
| 2026-05-05 | 57.41 | 58.14 | 57.11 | 57.87 | +0.924% | 133,547 | +11.457% | |
| 2026-05-04 | 57.40 | 58.62 | 55.82 | 57.34 | -0.779% | 147,462 | +12.487% | |
| 2026-05-01 | 57.74 | 58.47 | 57.44 | 57.79 | +0.087% | 107,429 | +11.611% | |
| 2026-04-30 | 56.89 | 58.34 | 55.53 | 57.74 | +0.452% | 274,841 | +11.708% | |
| 2026-04-29 | 59.23 | 59.95 | 57.41 | 57.48 | -3.670% | 209,635 | +12.213% | |
| 2026-04-28 | 59.92 | 60.48 | 59.41 | 59.67 | -0.034% | 169,887 | +8.095% | |
| 2026-04-27 | 58.62 | 60.05 | 58.40 | 59.69 | +2.332% | 187,826 | +8.058% | |
| 2026-04-24 | 59.31 | 60.01 | 57.42 | 58.33 | -2.049% | 284,455 | +10.578% | |
| 2026-04-23 | 58.54 | 60.25 | 58.13 | 59.55 | +3.046% | 460,319 | +8.312% | |
| 2026-04-22 | 59.41 | 59.60 | 57.77 | 57.79 | -2.316% | 224,199 | +11.611% | |
| 2026-04-21 | 59.93 | 60.67 | 59.05 | 59.16 | -1.531% | 140,109 | +9.026% | |
| 2026-04-20 | 59.10 | 60.23 | 59.10 | 60.08 | +0.958% | 132,467 | +7.357% | |
| 2026-04-17 | 58.73 | 60.76 | 58.69 | 59.51 | +2.727% | 233,788 | +8.385% | |
| 2026-04-16 | 58.13 | 58.44 | 57.53 | 57.93 | -0.601% | 145,719 | +11.341% | |
| 2026-04-15 | 58.73 | 58.95 | 57.58 | 58.28 | -0.800% | 147,464 | +10.673% | |
| 2026-04-14 | 58.95 | 59.17 | 58.00 | 58.75 | -0.474% | 161,379 | +9.787% | |
| 2026-04-13 | 58.42 | 59.21 | 57.80 | 59.03 | +0.682% | 183,734 | +9.266% | |
| 2026-04-10 | 59.12 | 59.44 | 58.34 | 58.63 | -1.130% | 117,944 | +10.012% | |
| 2026-04-09 | 57.59 | 59.45 | 57.47 | 59.30 | +2.400% | 168,314 | +8.769% | |
| 2026-04-08 | 57.00 | 58.00 | 57.00 | 57.91 | +3.874% | 351,116 | +11.380% | |
| 2026-04-07 | 55.99 | 56.31 | 55.49 | 55.75 | -0.942% | 223,042 | +15.695% | |
| 2026-04-06 | 55.67 | 56.30 | 55.07 | 56.28 | +0.734% | 113,497 | +14.606% | |
| 2026-04-02 | 55.45 | 56.09 | 55.14 | 55.87 | -0.940% | 185,210 | +15.447% | |
| 2026-04-01 | 56.59 | 57.19 | 56.37 | 56.40 | +0.089% | 176,620 | +14.362% | |
| 2026-03-31 | 55.74 | 57.14 | 55.40 | 56.35 | +1.167% | 409,712 | +14.463% | Div $0.240 |
| 2026-03-30 | 55.63 | 56.01 | 55.03 | 55.70 | +0.924% | 248,226 | +15.799% | |
| 2026-03-27 | 55.28 | 55.50 | 54.82 | 55.19 | -0.755% | 246,168 | +16.869% | |
| 2026-03-26 | 55.39 | 55.88 | 54.78 | 55.61 | -0.287% | 169,955 | +15.986% | |
| 2026-03-25 | 55.36 | 55.80 | 54.57 | 55.77 | +1.474% | 246,344 | +15.654% | |
| 2026-03-24 | 53.67 | 55.79 | 53.48 | 54.96 | +1.440% | 219,550 | +17.358% | |
| 2026-03-23 | 54.03 | 55.38 | 53.74 | 54.18 | +2.789% | 245,802 | +19.048% | |
| 2026-03-20 | 53.01 | 53.03 | 52.17 | 52.71 | -0.641% | 600,387 | +22.368% | |
| 2026-03-19 | 52.39 | 53.40 | 52.03 | 53.05 | +0.493% | 210,085 | +21.583% | |
| 2026-03-18 | 53.15 | 53.35 | 52.60 | 52.79 | -1.031% | 236,249 | +22.182% | |
| 2026-03-17 | 53.11 | 53.87 | 52.70 | 53.34 | +0.433% | 214,734 | +20.922% | |
| 2026-03-16 | 53.58 | 54.00 | 53.07 | 53.11 | -0.150% | 150,871 | +21.446% | |
| 2026-03-13 | 54.30 | 54.62 | 52.99 | 53.19 | -0.950% | 212,360 | +21.263% | |
| 2026-03-12 | 53.43 | 53.91 | 52.80 | 53.70 | -1.612% | 272,685 | +20.112% | |
| 2026-03-11 | 55.09 | 55.34 | 54.31 | 54.58 | -1.658% | 250,797 | +18.175% | |
| 2026-03-10 | 55.09 | 56.48 | 54.45 | 55.50 | +0.489% | 270,201 | +16.216% | |
| 2026-03-09 | 54.80 | 55.50 | 53.45 | 55.23 | -1.252% | 259,882 | +16.784% | |
| 2026-03-06 | 55.71 | 56.40 | 54.66 | 55.93 | -2.781% | 218,030 | +15.323% | |
| 2026-03-05 | 57.42 | 58.32 | 56.82 | 57.53 | -1.015% | 162,346 | +12.115% | |
| 2026-03-04 | 58.43 | 58.69 | 57.78 | 58.12 | +0.172% | 152,768 | +10.977% | |
| 2026-03-03 | 56.27 | 58.13 | 55.48 | 58.02 | +0.052% | 190,453 | +11.169% | |
| 2026-03-02 | 55.99 | 58.73 | 55.56 | 57.99 | +2.113% | 163,517 | +11.226% | |
| 2026-02-27 | 58.96 | 58.96 | 56.42 | 56.79 | -5.633% | 264,224 | +13.576% | |
| 2026-02-26 | 60.48 | 61.49 | 59.31 | 60.18 | -0.050% | 163,837 | +7.178% | |
| 2026-02-25 | 59.01 | 60.47 | 59.01 | 60.21 | +2.207% | 130,796 | +7.125% | |
| 2026-02-24 | 58.71 | 59.17 | 58.28 | 58.91 | -0.017% | 161,426 | +9.489% | |
| 2026-02-23 | 62.03 | 62.60 | 58.62 | 58.92 | -5.319% | 228,312 | +9.470% | |
| 2026-02-20 | 61.19 | 62.63 | 60.61 | 62.23 | +1.700% | 238,604 | +3.648% | |
| 2026-02-19 | 60.67 | 61.38 | 60.38 | 61.19 | +0.262% | 157,616 | +5.409% | |
| 2026-02-18 | 60.95 | 62.33 | 60.71 | 61.03 | -0.049% | 249,902 | +5.686% | |
| 2026-02-17 | 61.17 | 62.31 | 60.52 | 61.06 | +0.213% | 231,399 | +5.634% | |
| 2026-02-13 | 60.01 | 61.14 | 59.34 | 60.93 | +1.771% | 158,358 | +5.859% | |
| 2026-02-12 | 61.11 | 61.83 | 59.25 | 59.87 | -1.123% | 190,110 | +7.733% | |
| 2026-02-11 | 61.23 | 61.70 | 59.86 | 60.55 | -0.493% | 156,447 | +6.524% | |
| 2026-02-10 | 61.44 | 62.12 | 60.33 | 60.85 | -1.473% | 231,655 | +5.998% | |
| 2026-02-09 | 61.78 | 62.64 | 61.52 | 61.76 | -0.755% | 174,794 | +4.437% | |
| 2026-02-06 | 61.28 | 62.49 | 60.88 | 62.23 | +2.117% | 310,175 | +3.648% | |
| 2026-02-05 | 60.26 | 62.00 | 59.84 | 60.94 | +0.694% | 349,298 | +5.842% | |
| 2026-02-04 | 60.00 | 61.89 | 60.00 | 60.52 | +1.646% | 215,037 | +6.576% | |
| 2026-02-03 | 58.72 | 60.10 | 58.72 | 59.54 | +1.466% | 216,871 | +8.331% | |
| 2026-02-02 | 58.15 | 59.44 | 57.59 | 58.68 | +1.295% | 247,654 | +9.918% | |
| 2026-01-30 | 57.63 | 58.48 | 57.28 | 57.93 | -0.224% | 345,993 | +11.341% | |
| 2026-01-29 | 57.09 | 58.19 | 57.02 | 58.06 | +2.218% | 370,728 | +11.092% | |
| 2026-01-28 | 57.15 | 57.80 | 56.70 | 56.80 | +0.212% | 262,211 | +13.556% | |
| 2026-01-27 | 57.66 | 58.44 | 56.60 | 56.68 | -1.477% | 209,205 | +13.797% | |
| 2026-01-26 | 57.91 | 58.73 | 56.56 | 57.53 | -0.415% | 303,623 | +12.115% | |
| 2026-01-23 | 60.56 | 60.83 | 57.73 | 57.77 | -5.217% | 590,201 | +11.650% | |
| 2026-01-22 | 60.50 | 62.31 | 60.06 | 60.95 | +0.744% | 620,301 | +5.824% | |
| 2026-01-21 | 58.13 | 60.77 | 57.96 | 60.50 | +4.762% | 416,692 | +6.612% | |
| 2026-01-20 | 57.10 | 58.27 | 56.34 | 57.75 | -0.294% | 262,838 | +11.688% | |
| 2026-01-16 | 57.57 | 58.79 | 57.55 | 57.92 | +0.678% | 373,308 | +11.360% | |
| 2026-01-15 | 55.42 | 57.67 | 55.42 | 57.53 | +3.807% | 333,635 | +12.115% | |
| 2026-01-14 | 54.24 | 55.47 | 53.84 | 55.42 | +2.100% | 310,634 | +16.384% | |
| 2026-01-13 | 53.47 | 54.54 | 53.43 | 54.28 | +1.439% | 250,374 | +18.828% | |
| 2026-01-12 | 53.18 | 53.68 | 52.73 | 53.51 | -0.280% | 239,797 | +20.538% | |
| 2026-01-09 | 53.78 | 54.22 | 53.37 | 53.66 | -0.223% | 230,823 | +20.201% | |
| 2026-01-08 | 52.24 | 54.15 | 52.24 | 53.78 | +2.360% | 229,266 | +19.933% | |
| 2026-01-07 | 53.19 | 54.16 | 52.05 | 52.54 | +0.363% | 173,664 | +22.764% | |
| 2026-01-06 | 51.68 | 52.64 | 50.96 | 52.35 | +0.751% | 194,774 | +23.209% | |
| 2026-01-05 | 50.72 | 52.73 | 50.71 | 51.96 | +2.062% | 181,841 | +24.134% | |
| 2026-01-02 | 50.83 | 51.22 | 49.98 | 50.91 | +0.236% | 197,142 | +26.694% | |
| 2025-12-31 | 51.24 | 51.31 | 50.63 | 50.79 | -1.321% | 254,276 | +26.994% | Div $0.230 |
| 2025-12-30 | 51.85 | 51.93 | 51.34 | 51.47 | -0.905% | 134,794 | +25.316% | |
| 2025-12-29 | 52.07 | 52.19 | 51.55 | 51.94 | -0.250% | 108,407 | +24.182% | |
| 2025-12-26 | 52.12 | 52.93 | 51.88 | 52.07 | -0.096% | 87,777 | +23.872% | |
| 2025-12-24 | 52.07 | 52.38 | 51.97 | 52.12 | -0.306% | 96,882 | +23.753% | |
| 2025-12-23 | 52.79 | 53.16 | 52.17 | 52.28 | -1.041% | 108,985 | +23.374% | |
| 2025-12-22 | 52.36 | 53.47 | 52.36 | 52.83 | +1.013% | 168,843 | +22.090% | |
| 2025-12-19 | 53.05 | 53.42 | 51.76 | 52.30 | -1.729% | 983,431 | +23.327% | |
| 2025-12-18 | 53.62 | 53.79 | 52.14 | 53.22 | +0.226% | 144,410 | +21.195% | |
| 2025-12-17 | 53.38 | 54.31 | 52.85 | 53.10 | -0.840% | 235,241 | +21.469% | |
| 2025-12-16 | 53.69 | 53.85 | 53.27 | 53.55 | +0.150% | 212,407 | +20.448% | |
| 2025-12-15 | 53.71 | 54.03 | 53.32 | 53.47 | +0.206% | 203,335 | +20.628% | |
| 2025-12-12 | 53.37 | 53.46 | 52.65 | 53.36 | -0.019% | 200,172 | +20.877% | |
| 2025-12-11 | 52.62 | 53.60 | 52.62 | 53.37 | +1.175% | 184,668 | +20.854% | |
| 2025-12-10 | 51.12 | 53.18 | 51.04 | 52.75 | +3.027% | 269,311 | +22.275% | |
| 2025-12-09 | 51.24 | 51.97 | 50.79 | 51.20 | 0.000% | 153,516 | +25.977% | |
| 2025-12-08 | 51.27 | 51.73 | 50.99 | 51.20 | +0.432% | 229,758 | +25.977% | |
| 2025-12-05 | 51.38 | 51.62 | 50.89 | 50.98 | -1.221% | 114,428 | +26.520% | |
| 2025-12-04 | 51.40 | 52.08 | 51.20 | 51.61 | -0.193% | 126,293 | +24.976% | |
| 2025-12-03 | 50.82 | 51.92 | 50.82 | 51.71 | +2.113% | 154,132 | +24.734% | |
| 2025-12-02 | 51.56 | 51.56 | 50.60 | 50.64 | -1.229% | 139,982 | +27.370% | |
| 2025-12-01 | 50.50 | 51.70 | 50.50 | 51.27 | +0.510% | 120,505 | +25.805% | |
| 2025-11-28 | 51.32 | 51.39 | 50.89 | 51.01 | -0.739% | 141,674 | +26.446% | |
| 2025-11-26 | 51.26 | 52.01 | 51.05 | 51.39 | -0.330% | 392,027 | +25.511% | |
| 2025-11-25 | 50.08 | 52.09 | 49.55 | 51.56 | +3.638% | 322,486 | +25.097% | |
| 2025-11-24 | 50.26 | 50.30 | 49.70 | 49.75 | -1.290% | 163,224 | +29.648% | |
| 2025-11-21 | 49.04 | 51.00 | 48.20 | 50.40 | +2.836% | 240,379 | +27.976% | |
| 2025-11-20 | 49.85 | 50.69 | 48.98 | 49.01 | -0.427% | 121,789 | +31.606% | |
| 2025-11-19 | 48.28 | 49.42 | 48.16 | 49.22 | +1.589% | 176,329 | +31.044% | |
| 2025-11-18 | 48.14 | 49.08 | 48.09 | 48.45 | +0.540% | 181,844 | +33.127% | |
| 2025-11-17 | 50.67 | 50.71 | 47.83 | 48.19 | -5.417% | 177,004 | +33.845% | |
| 2025-11-14 | 49.83 | 50.97 | 49.29 | 50.95 | +1.941% | 242,026 | +26.595% | |
| 2025-11-13 | 50.77 | 50.86 | 49.84 | 49.98 | -1.556% | 222,026 | +29.052% | |
| 2025-11-12 | 50.76 | 51.58 | 50.67 | 50.77 | -0.255% | 154,602 | +27.044% | |
| 2025-11-11 | 50.88 | 51.29 | 50.56 | 50.90 | -0.137% | 129,712 | +26.719% | |
| 2025-11-10 | 51.30 | 51.76 | 50.86 | 50.97 | -0.254% | 117,404 | +26.545% | |
| 2025-11-07 | 50.50 | 51.11 | 49.94 | 51.10 | +1.168% | 147,758 | +26.223% | |
| 2025-11-06 | 50.57 | 50.84 | 50.13 | 50.51 | -0.375% | 157,352 | +27.697% | |
| 2025-11-05 | 49.51 | 50.89 | 49.30 | 50.70 | +2.321% | 140,347 | +27.219% | |
| 2025-11-04 | 49.39 | 49.79 | 49.13 | 49.55 | -0.141% | 262,747 | +30.172% | |
| 2025-11-03 | 49.11 | 50.08 | 48.55 | 49.62 | +2.225% | 236,125 | +29.988% | |
| 2025-10-31 | 48.68 | 48.80 | 48.12 | 48.54 | -0.288% | 153,898 | +32.880% | |
| 2025-10-30 | 48.65 | 49.65 | 48.20 | 48.68 | +0.021% | 213,360 | +32.498% | |
| 2025-10-29 | 49.32 | 49.97 | 48.16 | 48.67 | -1.677% | 239,749 | +32.525% | |
| 2025-10-28 | 49.55 | 49.84 | 49.05 | 49.50 | -0.402% | 196,470 | +30.303% | |
| 2025-10-27 | 49.24 | 49.92 | 48.76 | 49.70 | +1.305% | 218,048 | +29.779% | |
| 2025-10-24 | 48.36 | 49.22 | 47.66 | 49.06 | +2.937% | 191,598 | +31.472% | |
| 2025-10-23 | 48.80 | 49.51 | 47.53 | 47.66 | -1.934% | 259,424 | +35.334% | |
| 2025-10-22 | 48.89 | 49.38 | 48.23 | 48.60 | -0.389% | 164,258 | +32.716% | |
| 2025-10-21 | 48.77 | 50.24 | 48.12 | 48.79 | -0.368% | 104,492 | +32.199% | |
| 2025-10-20 | 48.09 | 49.17 | 47.76 | 48.97 | +2.727% | 179,092 | +31.713% | |
| 2025-10-17 | 46.65 | 47.78 | 46.30 | 47.67 | +2.915% | 262,523 | +35.305% | |
| 2025-10-16 | 49.10 | 49.31 | 45.96 | 46.32 | -6.026% | 405,529 | +39.249% | |
| 2025-10-15 | 51.36 | 51.36 | 49.14 | 49.29 | -3.712% | 242,743 | +30.858% | |
| 2025-10-14 | 49.63 | 51.29 | 49.28 | 51.19 | +2.565% | 352,183 | +26.001% | |
| 2025-10-13 | 49.91 | 50.02 | 48.97 | 49.91 | +1.464% | 237,872 | +29.233% | |
| 2025-10-10 | 50.63 | 51.65 | 49.16 | 49.19 | -2.323% | 302,293 | +31.124% | |
| 2025-10-09 | 50.67 | 51.16 | 49.94 | 50.36 | -0.612% | 173,285 | +28.078% | |
| 2025-10-08 | 51.63 | 51.63 | 50.60 | 50.67 | -1.286% | 189,315 | +27.294% | |
| 2025-10-07 | 51.93 | 52.52 | 51.07 | 51.33 | -1.136% | 276,353 | +25.658% | |
| 2025-10-06 | 52.73 | 53.43 | 51.72 | 51.92 | -0.746% | 368,950 | +24.230% | |
| 2025-10-03 | 52.16 | 52.77 | 51.99 | 52.31 | +0.442% | 257,892 | +23.303% | |
| 2025-10-02 | 52.76 | 53.18 | 52.03 | 52.08 | -1.289% | 194,734 | +23.848% | |
| 2025-10-01 | 52.59 | 52.95 | 51.91 | 52.76 | -0.246% | 135,366 | +22.252% | |
| 2025-09-30 | 52.75 | 53.04 | 52.23 | 52.89 | -0.452% | 160,798 | +21.951% | Div $0.230 |
| 2025-09-29 | 53.40 | 54.43 | 52.47 | 53.13 | -0.113% | 156,597 | +21.400% | |
| 2025-09-26 | 53.03 | 53.52 | 52.81 | 53.19 | +0.529% | 114,961 | +21.263% | |
| 2025-09-25 | 53.16 | 53.35 | 52.67 | 52.91 | -0.694% | 145,965 | +21.905% | |
| 2025-09-24 | 53.22 | 53.73 | 53.04 | 53.28 | +0.113% | 207,463 | +21.059% | |
| 2025-09-23 | 53.13 | 53.95 | 52.98 | 53.22 | +0.681% | 125,490 | +21.195% | |
| 2025-09-22 | 53.27 | 53.46 | 52.54 | 52.86 | -1.252% | 136,279 | +22.020% | |
| 2025-09-19 | 54.80 | 54.80 | 53.48 | 53.53 | -2.566% | 649,340 | +20.493% | |
| 2025-09-18 | 53.67 | 55.05 | 53.24 | 54.94 | +3.485% | 223,932 | +17.401% | |
| 2025-09-17 | 53.19 | 54.54 | 52.97 | 53.09 | +0.321% | 246,364 | +21.492% | |
| 2025-09-16 | 54.37 | 54.37 | 52.64 | 52.92 | -2.649% | 282,591 | +21.882% | |
| 2025-09-15 | 55.11 | 55.31 | 54.34 | 54.36 | -1.504% | 263,613 | +18.653% | |
| 2025-09-12 | 55.35 | 55.52 | 54.78 | 55.19 | -0.072% | 138,975 | +16.869% | |
| 2025-09-11 | 54.86 | 55.44 | 54.38 | 55.23 | +0.895% | 253,805 | +16.784% | |
| 2025-09-10 | 55.12 | 55.49 | 53.87 | 54.74 | -0.364% | 197,017 | +17.830% | |
| 2025-09-09 | 55.20 | 55.55 | 54.74 | 54.94 | -0.795% | 165,117 | +17.401% | |
| 2025-09-08 | 55.65 | 55.65 | 54.70 | 55.38 | -0.036% | 134,589 | +16.468% | |
| 2025-09-05 | 55.76 | 56.45 | 54.95 | 55.40 | -0.270% | 177,590 | +16.426% | |
| 2025-09-04 | 54.81 | 55.61 | 54.39 | 55.55 | +1.759% | 133,569 | +16.112% | |
| 2025-09-03 | 54.25 | 55.09 | 53.91 | 54.59 | +0.257% | 174,633 | +18.154% | |
| 2025-09-02 | 54.25 | 54.71 | 54.05 | 54.45 | -0.256% | 169,074 | +18.457% | |
| 2025-08-29 | 54.47 | 55.19 | 54.29 | 54.59 | +0.128% | 224,301 | +18.154% | |
| 2025-08-28 | 55.49 | 55.49 | 54.43 | 54.52 | -1.410% | 286,691 | +18.305% | |
| 2025-08-27 | 54.57 | 55.34 | 54.38 | 55.30 | +0.784% | 190,502 | +16.637% | |
| 2025-08-26 | 53.95 | 55.12 | 53.78 | 54.87 | +1.668% | 228,564 | +17.551% | |
| 2025-08-25 | 54.17 | 54.72 | 53.95 | 53.97 | -1.018% | 251,804 | +19.511% | |
| 2025-08-22 | 51.91 | 54.65 | 51.69 | 54.52 | +5.058% | 310,422 | +18.294% | |
| 2025-08-21 | 52.21 | 52.63 | 51.76 | 51.90 | -0.746% | 234,902 | +24.277% | |
| 2025-08-20 | 52.02 | 52.42 | 51.77 | 52.29 | +0.365% | 189,676 | +23.351% | |
| 2025-08-19 | 51.96 | 52.91 | 50.74 | 52.10 | -0.459% | 238,885 | +23.800% | |
| 2025-08-18 | 51.97 | 52.40 | 51.66 | 52.34 | +0.230% | 209,483 | +23.233% | |
| 2025-08-15 | 53.10 | 53.23 | 52.13 | 52.22 | -1.192% | 267,207 | +23.516% | |
| 2025-08-14 | 51.94 | 52.97 | 51.40 | 52.85 | +0.133% | 176,536 | +22.044% | |
| 2025-08-13 | 52.00 | 52.81 | 51.82 | 52.78 | +1.853% | 217,807 | +22.205% | |
| 2025-08-12 | 49.55 | 51.86 | 49.55 | 51.82 | +5.475% | 326,099 | +24.469% | |
| 2025-08-11 | 49.47 | 49.78 | 48.98 | 49.13 | -0.325% | 321,126 | +31.284% | |
| 2025-08-08 | 49.36 | 49.49 | 48.94 | 49.29 | +0.571% | 107,560 | +30.858% | |
| 2025-08-07 | 49.92 | 49.95 | 48.76 | 49.01 | -0.990% | 196,336 | +31.606% | |
| 2025-08-06 | 50.00 | 50.00 | 49.20 | 49.50 | -0.901% | 182,732 | +30.303% | |
| 2025-08-05 | 49.26 | 49.97 | 48.27 | 49.95 | +1.401% | 460,388 | +29.129% | |
| 2025-08-04 | 48.71 | 49.32 | 48.20 | 49.26 | +1.861% | 395,859 | +30.938% | |
| 2025-08-01 | 49.80 | 49.80 | 45.04 | 48.36 | -3.454% | 355,623 | +33.375% | |
| 2025-07-31 | 50.53 | 51.24 | 49.97 | 50.09 | -1.746% | 480,022 | +28.768% | |
| 2025-07-30 | 51.12 | 52.12 | 50.67 | 50.98 | -0.118% | 653,184 | +26.520% | |
| 2025-07-29 | 51.91 | 51.91 | 49.89 | 51.04 | -1.181% | 386,021 | +26.371% | |
| 2025-07-28 | 50.32 | 52.00 | 50.05 | 51.65 | +3.032% | 587,095 | +24.879% | |
| 2025-07-25 | 49.17 | 50.25 | 47.95 | 50.13 | +1.787% | 919,723 | +28.665% | |
| 2025-07-24 | 47.48 | 50.07 | 47.17 | 49.25 | +5.011% | 460,517 | +30.964% | |
| 2025-07-23 | 47.05 | 47.10 | 46.34 | 46.90 | +0.064% | 200,291 | +37.527% | |
| 2025-07-22 | 47.36 | 47.78 | 46.82 | 46.87 | -1.368% | 238,448 | +37.615% | |
| 2025-07-21 | 47.94 | 48.41 | 47.50 | 47.52 | -0.377% | 210,331 | +35.732% | |
| 2025-07-18 | 48.11 | 48.14 | 47.22 | 47.70 | 0.000% | 245,931 | +35.220% | |
| 2025-07-17 | 46.58 | 47.93 | 46.58 | 47.70 | +2.032% | 213,095 | +35.220% | |
| 2025-07-16 | 46.18 | 46.89 | 45.68 | 46.75 | +1.653% | 227,995 | +37.968% | |
| 2025-07-15 | 47.16 | 47.48 | 45.88 | 45.99 | -2.646% | 241,912 | +40.248% | |
| 2025-07-14 | 46.53 | 47.31 | 46.52 | 47.24 | +0.940% | 143,784 | +36.537% | |
| 2025-07-11 | 46.73 | 47.03 | 46.22 | 46.80 | -0.679% | 175,719 | +37.821% | |
| 2025-07-10 | 46.45 | 47.29 | 46.43 | 47.12 | +1.116% | 304,585 | +36.885% | |
| 2025-07-09 | 46.59 | 46.84 | 46.12 | 46.60 | +0.496% | 187,862 | +38.412% | |
| 2025-07-08 | 46.62 | 47.09 | 46.31 | 46.37 | -0.536% | 267,551 | +39.099% | |
| 2025-07-07 | 46.92 | 47.66 | 46.40 | 46.62 | -1.312% | 307,621 | +38.353% | |
| 2025-07-03 | 47.00 | 47.59 | 46.69 | 47.24 | +0.822% | 181,973 | +36.537% | |
| 2025-07-02 | 45.76 | 47.00 | 45.41 | 46.85 | +2.842% | 271,826 | +37.659% | |
| 2025-07-01 | 43.87 | 46.00 | 43.84 | 45.56 | +3.334% | 313,439 | +41.572% | |
| 2025-06-30 | 43.78 | 44.67 | 43.61 | 44.09 | +0.777% | 598,108 | +46.292% | Div $0.230 |
| 2025-06-27 | 43.43 | 43.80 | 42.17 | 43.75 | +1.390% | 838,887 | +47.429% | |
| 2025-06-26 | 42.18 | 43.18 | 42.13 | 43.15 | +2.348% | 171,878 | +49.479% | |
| 2025-06-25 | 42.22 | 42.56 | 41.75 | 42.16 | +0.095% | 126,494 | +52.989% | |
| 2025-06-24 | 42.05 | 42.88 | 42.04 | 42.12 | +0.717% | 109,196 | +53.134% | |
| 2025-06-23 | 40.53 | 41.82 | 40.25 | 41.82 | +3.081% | 117,915 | +54.232% | |
| 2025-06-20 | 41.07 | 41.19 | 40.32 | 40.57 | -0.123% | 290,226 | +58.984% | |
| 2025-06-18 | 40.14 | 40.91 | 40.09 | 40.62 | +0.744% | 109,667 | +58.789% | |
| 2025-06-17 | 40.01 | 40.52 | 40.00 | 40.32 | -0.025% | 161,391 | +59.970% | |
| 2025-06-16 | 41.13 | 41.16 | 40.17 | 40.33 | -0.909% | 235,189 | +59.931% | |
| 2025-06-13 | 40.96 | 41.35 | 40.57 | 40.70 | -1.809% | 262,245 | +58.477% | |
| 2025-06-12 | 41.61 | 41.61 | 40.65 | 41.45 | -0.600% | 181,469 | +55.609% | |
| 2025-06-11 | 42.53 | 42.54 | 41.65 | 41.70 | -1.442% | 133,693 | +54.676% | |
| 2025-06-10 | 41.84 | 42.66 | 41.81 | 42.31 | +1.366% | 131,109 | +52.446% | |
| 2025-06-09 | 41.79 | 42.15 | 41.53 | 41.74 | +0.264% | 177,323 | +54.528% | |
| 2025-06-06 | 41.34 | 41.83 | 41.03 | 41.63 | +1.586% | 111,472 | +54.936% | |
| 2025-06-05 | 41.01 | 41.26 | 40.61 | 40.98 | -0.073% | 159,243 | +57.394% | |
| 2025-06-04 | 41.15 | 41.45 | 40.77 | 41.01 | -0.630% | 218,557 | +57.279% | |
| 2025-06-03 | 40.51 | 41.45 | 40.35 | 41.27 | +1.575% | 172,070 | +56.288% | |
| 2025-06-02 | 41.19 | 41.32 | 40.53 | 40.63 | -1.789% | 133,088 | +58.750% | |
| 2025-05-30 | 41.51 | 41.62 | 41.23 | 41.37 | -0.744% | 195,863 | +55.910% | |
| 2025-05-29 | 41.53 | 41.93 | 41.30 | 41.68 | +0.361% | 151,218 | +54.750% | |
| 2025-05-28 | 41.92 | 42.20 | 41.46 | 41.53 | 0.000% | 147,164 | +55.309% |