FRBA
First Bank
stockNASDAQ
Market OpenOct 5, 2026 2:07:28 PM EDT
17.62USD-0.956%(-0.17)41,725
15.03Bid17.67Ask2.64SpreadFRBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.70 | 17.88 | 17.53 | 17.62 | -0.956% | 41,725 | 0.000% | |
| 2026-10-02 | 17.63 | 17.85 | 17.60 | 17.79 | +1.599% | 88,879 | -0.956% | |
| 2026-10-01 | 17.17 | 17.51 | 16.97 | 17.51 | +1.566% | 183,123 | +0.628% | |
| 2026-09-30 | 17.50 | 17.67 | 17.20 | 17.24 | -1.260% | 146,959 | +2.204% | |
| 2026-09-29 | 17.74 | 17.80 | 17.36 | 17.46 | -1.244% | 60,969 | +0.916% | |
| 2026-09-28 | 17.80 | 17.86 | 17.67 | 17.68 | -0.674% | 63,752 | -0.339% | |
| 2026-09-25 | 17.61 | 17.84 | 17.57 | 17.80 | +1.194% | 68,100 | -1.011% | |
| 2026-09-24 | 17.51 | 17.64 | 17.35 | 17.59 | +0.457% | 75,070 | +0.171% | |
| 2026-09-23 | 17.68 | 17.73 | 17.45 | 17.51 | -1.297% | 82,199 | +0.628% | |
| 2026-09-22 | 17.85 | 18.06 | 17.60 | 17.74 | +0.169% | 67,562 | -0.676% | |
| 2026-09-21 | 17.79 | 17.82 | 17.68 | 17.71 | -0.394% | 54,815 | -0.508% | |
| 2026-09-18 | 17.65 | 17.82 | 17.44 | 17.78 | -0.056% | 172,292 | -0.900% | |
| 2026-09-17 | 17.98 | 17.98 | 17.71 | 17.79 | -0.112% | 61,605 | -0.956% | |
| 2026-09-16 | 17.99 | 17.99 | 17.55 | 17.81 | -0.835% | 85,221 | -1.067% | |
| 2026-09-15 | 18.01 | 18.09 | 17.33 | 17.96 | -0.167% | 90,178 | -1.893% | |
| 2026-09-14 | 17.96 | 18.17 | 17.88 | 17.99 | +0.335% | 100,706 | -2.057% | |
| 2026-09-11 | 18.09 | 18.20 | 17.75 | 17.93 | -0.111% | 110,084 | -1.729% | |
| 2026-09-10 | 17.78 | 17.99 | 17.68 | 17.95 | +0.956% | 93,308 | -1.838% | |
| 2026-09-09 | 17.82 | 18.05 | 17.72 | 17.78 | -1.057% | 74,009 | -0.900% | |
| 2026-09-08 | 18.26 | 18.40 | 17.92 | 17.97 | -2.071% | 53,990 | -1.948% | |
| 2026-09-04 | 18.03 | 18.35 | 18.03 | 18.35 | +1.102% | 76,935 | -3.978% | |
| 2026-09-03 | 18.10 | 18.32 | 17.90 | 18.15 | +1.227% | 89,548 | -2.920% | |
| 2026-09-02 | 17.77 | 18.07 | 17.66 | 17.93 | +1.299% | 119,638 | -1.729% | |
| 2026-09-01 | 17.76 | 18.00 | 17.58 | 17.70 | -0.562% | 77,583 | -0.452% | |
| 2026-08-31 | 17.83 | 17.83 | 17.48 | 17.80 | -0.503% | 80,180 | -1.011% | |
| 2026-08-28 | 17.84 | 18.09 | 17.84 | 17.89 | +0.168% | 78,290 | -1.509% | |
| 2026-08-27 | 17.63 | 17.94 | 17.09 | 17.86 | -0.335% | 65,881 | -1.344% | |
| 2026-08-26 | 17.99 | 18.18 | 17.72 | 17.92 | -0.278% | 67,933 | -1.674% | |
| 2026-08-25 | 18.21 | 18.31 | 17.86 | 17.97 | -0.937% | 48,430 | -1.948% | |
| 2026-08-24 | 18.24 | 18.58 | 17.90 | 18.14 | -0.384% | 109,628 | -2.867% | |
| 2026-08-21 | 18.22 | 18.86 | 17.98 | 18.21 | +0.165% | 181,264 | -3.240% | |
| 2026-08-20 | 18.11 | 18.21 | 17.86 | 18.18 | +0.331% | 76,647 | -3.080% | |
| 2026-08-19 | 18.87 | 19.15 | 18.09 | 18.12 | -3.566% | 100,355 | -2.759% | |
| 2026-08-18 | 18.98 | 19.32 | 18.70 | 18.79 | -0.897% | 162,267 | -6.227% | |
| 2026-08-17 | 18.90 | 19.09 | 18.85 | 18.96 | -0.315% | 117,839 | -7.068% | |
| 2026-08-14 | 18.98 | 19.15 | 18.82 | 19.02 | +0.053% | 186,219 | -7.361% | |
| 2026-08-13 | 19.09 | 19.18 | 18.91 | 19.01 | +0.317% | 146,671 | -7.312% | |
| 2026-08-12 | 18.83 | 18.97 | 18.79 | 18.95 | +1.013% | 84,080 | -7.018% | |
| 2026-08-11 | 18.61 | 18.85 | 18.40 | 18.76 | +1.187% | 89,153 | -6.077% | |
| 2026-08-10 | 18.57 | 18.69 | 18.32 | 18.54 | -0.483% | 75,795 | -4.962% | |
| 2026-08-07 | 18.71 | 18.73 | 18.21 | 18.63 | -0.852% | 105,488 | -5.421% | Div $0.090 |
| 2026-08-06 | 18.77 | 18.79 | 18.55 | 18.79 | +0.643% | 88,498 | -6.227% | |
| 2026-08-05 | 18.59 | 18.73 | 17.83 | 18.67 | -0.107% | 128,879 | -5.624% | |
| 2026-08-04 | 18.79 | 18.89 | 18.45 | 18.69 | -0.638% | 155,003 | -5.725% | |
| 2026-08-03 | 18.81 | 18.91 | 18.52 | 18.81 | +1.511% | 95,518 | -6.326% | |
| 2026-07-31 | 18.39 | 18.59 | 18.12 | 18.53 | +0.597% | 95,337 | -4.911% | |
| 2026-07-30 | 18.73 | 18.82 | 18.36 | 18.42 | -1.760% | 89,430 | -4.343% | |
| 2026-07-29 | 18.89 | 18.89 | 18.47 | 18.75 | -0.610% | 109,407 | -6.027% | |
| 2026-07-28 | 18.69 | 19.09 | 18.69 | 18.86 | +1.261% | 215,975 | -6.600% | |
| 2026-07-27 | 18.13 | 18.75 | 18.05 | 18.63 | +3.615% | 132,566 | -5.421% | |
| 2026-07-24 | 17.63 | 18.24 | 16.75 | 17.98 | +2.802% | 111,132 | -2.002% | |
| 2026-07-23 | 17.17 | 17.57 | 16.97 | 17.49 | +0.517% | 84,435 | +0.743% | |
| 2026-07-22 | 17.55 | 17.55 | 17.01 | 17.40 | -1.193% | 72,272 | +1.264% | |
| 2026-07-21 | 17.52 | 17.64 | 17.38 | 17.61 | -0.227% | 73,616 | +0.057% | |
| 2026-07-20 | 17.84 | 18.06 | 17.45 | 17.65 | -1.176% | 61,321 | -0.170% | |
| 2026-07-17 | 18.16 | 18.45 | 17.77 | 17.86 | -2.083% | 83,028 | -1.344% | |
| 2026-07-16 | 17.58 | 18.34 | 17.56 | 18.24 | +3.754% | 92,441 | -3.399% | |
| 2026-07-15 | 17.31 | 17.74 | 17.31 | 17.58 | +1.736% | 40,440 | +0.228% | |
| 2026-07-14 | 17.55 | 17.68 | 17.16 | 17.28 | -1.370% | 74,413 | +1.968% | |
| 2026-07-13 | 17.30 | 17.59 | 17.23 | 17.52 | +1.506% | 74,153 | +0.571% | |
| 2026-07-10 | 17.24 | 17.44 | 17.02 | 17.26 | 0.000% | 61,081 | +2.086% | |
| 2026-07-09 | 17.13 | 17.46 | 17.13 | 17.26 | +0.291% | 60,635 | +2.086% | |
| 2026-07-08 | 17.45 | 17.47 | 16.92 | 17.21 | -1.545% | 157,802 | +2.382% | |
| 2026-07-07 | 17.34 | 17.61 | 17.34 | 17.48 | -0.228% | 63,488 | +0.801% | |
| 2026-07-06 | 17.70 | 17.72 | 17.36 | 17.52 | -0.624% | 56,457 | +0.571% | |
| 2026-07-02 | 18.06 | 18.07 | 17.54 | 17.63 | -2.001% | 81,176 | -0.057% | |
| 2026-07-01 | 17.72 | 18.19 | 17.54 | 17.99 | +1.466% | 168,569 | -2.057% | |
| 2026-06-30 | 17.45 | 17.91 | 17.25 | 17.73 | +1.546% | 155,776 | -0.620% | |
| 2026-06-29 | 17.43 | 17.53 | 17.25 | 17.46 | -0.172% | 101,666 | +0.916% | |
| 2026-06-26 | 17.19 | 17.54 | 17.13 | 17.49 | +2.341% | 501,511 | +0.743% | |
| 2026-06-25 | 17.15 | 17.25 | 16.80 | 17.09 | -0.350% | 84,759 | +3.101% | |
| 2026-06-24 | 16.86 | 17.28 | 16.85 | 17.15 | +1.962% | 108,474 | +2.741% | |
| 2026-06-23 | 16.49 | 16.91 | 16.48 | 16.82 | +2.624% | 69,433 | +4.756% | |
| 2026-06-22 | 16.64 | 16.85 | 16.38 | 16.39 | -1.680% | 99,218 | +7.505% | |
| 2026-06-18 | 16.60 | 16.89 | 16.30 | 16.67 | +1.276% | 174,055 | +5.699% | |
| 2026-06-17 | 16.73 | 16.79 | 16.21 | 16.46 | -1.849% | 113,527 | +7.047% | |
| 2026-06-16 | 16.57 | 16.80 | 16.45 | 16.77 | +2.569% | 124,981 | +5.069% | |
| 2026-06-15 | 16.62 | 16.80 | 16.25 | 16.35 | -1.208% | 82,828 | +7.768% | |
| 2026-06-12 | 16.42 | 16.64 | 16.27 | 16.55 | +1.223% | 54,802 | +6.465% | |
| 2026-06-11 | 16.51 | 16.61 | 16.11 | 16.35 | -0.487% | 83,595 | +7.768% | |
| 2026-06-10 | 16.34 | 16.67 | 16.16 | 16.43 | +1.420% | 100,329 | +7.243% | |
| 2026-06-09 | 15.96 | 16.32 | 15.85 | 16.20 | +1.887% | 60,515 | +8.765% | |
| 2026-06-08 | 15.91 | 16.28 | 15.87 | 15.90 | -0.501% | 59,876 | +10.818% | |
| 2026-06-05 | 15.62 | 16.10 | 15.62 | 15.98 | +2.305% | 54,515 | +10.263% | |
| 2026-06-04 | 15.63 | 15.82 | 15.49 | 15.62 | +1.825% | 76,980 | +12.804% | |
| 2026-06-03 | 15.67 | 15.68 | 15.26 | 15.34 | -2.911% | 69,397 | +14.863% | |
| 2026-06-02 | 15.44 | 15.80 | 15.44 | 15.80 | +1.673% | 46,660 | +11.519% | |
| 2026-06-01 | 15.58 | 15.60 | 15.29 | 15.54 | -0.639% | 64,755 | +13.385% | |
| 2026-05-29 | 15.70 | 15.98 | 15.57 | 15.64 | -0.698% | 63,072 | +12.660% | |
| 2026-05-28 | 15.62 | 15.81 | 15.32 | 15.75 | +0.511% | 44,203 | +11.873% | |
| 2026-05-27 | 15.79 | 15.96 | 15.43 | 15.67 | -0.191% | 34,238 | +12.444% | |
| 2026-05-26 | 15.55 | 15.90 | 15.49 | 15.70 | +1.356% | 59,949 | +12.229% | |
| 2026-05-22 | 15.65 | 16.37 | 15.42 | 15.49 | -0.832% | 61,503 | +13.751% | |
| 2026-05-21 | 15.46 | 15.66 | 15.22 | 15.62 | +0.839% | 123,424 | +12.804% | |
| 2026-05-20 | 15.23 | 15.59 | 15.19 | 15.49 | +1.975% | 96,968 | +13.751% | |
| 2026-05-19 | 15.21 | 15.26 | 15.01 | 15.19 | -0.131% | 77,622 | +15.997% | |
| 2026-05-18 | 14.96 | 15.49 | 14.96 | 15.21 | +2.218% | 164,369 | +15.845% | |
| 2026-05-15 | 15.01 | 15.22 | 14.76 | 14.88 | -1.457% | 78,082 | +18.414% | |
| 2026-05-14 | 14.82 | 15.14 | 14.80 | 15.10 | +2.096% | 75,109 | +16.689% | |
| 2026-05-13 | 14.65 | 15.46 | 14.53 | 14.79 | -0.068% | 155,075 | +19.135% | |
| 2026-05-12 | 14.91 | 14.97 | 14.69 | 14.80 | -1.003% | 134,196 | +19.054% | |
| 2026-05-11 | 15.17 | 15.17 | 14.90 | 14.95 | -1.515% | 79,626 | +17.860% | |
| 2026-05-08 | 15.26 | 15.50 | 15.15 | 15.18 | -1.556% | 156,168 | +16.074% | Div $0.090 |
| 2026-05-07 | 15.19 | 15.55 | 15.19 | 15.42 | +1.715% | 98,442 | +14.267% | |
| 2026-05-06 | 15.09 | 15.41 | 15.00 | 15.16 | +1.337% | 81,647 | +16.227% | |
| 2026-05-05 | 14.72 | 15.07 | 14.72 | 14.96 | +2.606% | 61,735 | +17.781% | |
| 2026-05-04 | 14.78 | 15.05 | 14.56 | 14.58 | -2.279% | 65,086 | +20.850% | |
| 2026-05-01 | 14.78 | 15.07 | 14.40 | 14.92 | +0.539% | 81,799 | +18.097% | |
| 2026-04-30 | 14.96 | 15.20 | 14.44 | 14.84 | -1.198% | 96,095 | +18.733% | |
| 2026-04-29 | 15.25 | 15.46 | 14.92 | 15.02 | -2.531% | 68,944 | +17.310% | |
| 2026-04-28 | 15.82 | 15.99 | 15.23 | 15.41 | -7.945% | 213,720 | +14.341% | |
| 2026-04-27 | 16.41 | 16.83 | 16.31 | 16.74 | +1.270% | 63,230 | +5.257% | |
| 2026-04-24 | 16.40 | 16.77 | 16.32 | 16.53 | +0.303% | 68,218 | +6.594% | |
| 2026-04-23 | 16.65 | 17.14 | 16.39 | 16.48 | -0.783% | 62,442 | +6.917% | |
| 2026-04-22 | 16.56 | 16.75 | 16.42 | 16.61 | +0.545% | 27,313 | +6.081% | |
| 2026-04-21 | 16.83 | 16.91 | 16.45 | 16.52 | -2.046% | 40,841 | +6.659% | |
| 2026-04-20 | 16.94 | 17.11 | 16.82 | 16.86 | -0.911% | 29,767 | +4.477% | |
| 2026-04-17 | 16.91 | 17.19 | 16.76 | 17.02 | +2.284% | 64,462 | +3.525% | |
| 2026-04-16 | 16.74 | 16.85 | 16.45 | 16.64 | -1.070% | 58,772 | +5.889% | |
| 2026-04-15 | 16.93 | 16.95 | 16.74 | 16.82 | -0.767% | 23,336 | +4.756% | |
| 2026-04-14 | 16.92 | 17.13 | 16.79 | 16.95 | -0.353% | 39,080 | +3.953% | |
| 2026-04-13 | 16.86 | 17.09 | 16.71 | 17.01 | +0.532% | 33,177 | +3.586% | |
| 2026-04-10 | 17.01 | 17.12 | 16.73 | 16.92 | -0.879% | 42,227 | +4.137% | |
| 2026-04-09 | 16.75 | 17.12 | 16.68 | 17.07 | +1.186% | 62,188 | +3.222% | |
| 2026-04-08 | 16.82 | 17.07 | 16.55 | 16.87 | +2.678% | 42,933 | +4.446% | |
| 2026-04-07 | 16.44 | 16.52 | 16.16 | 16.43 | +0.367% | 38,053 | +7.243% | |
| 2026-04-06 | 16.12 | 16.51 | 16.12 | 16.37 | +1.174% | 49,853 | +7.636% | |
| 2026-04-02 | 15.96 | 16.23 | 15.86 | 16.18 | +0.685% | 41,263 | +8.900% | |
| 2026-04-01 | 15.95 | 16.34 | 15.90 | 16.07 | +0.438% | 41,377 | +9.645% | |
| 2026-03-31 | 16.14 | 16.25 | 15.75 | 16.00 | +0.376% | 43,439 | +10.125% | |
| 2026-03-30 | 15.89 | 16.06 | 15.76 | 15.94 | +1.078% | 52,016 | +10.540% | |
| 2026-03-27 | 15.81 | 15.89 | 15.65 | 15.77 | -0.880% | 28,324 | +11.731% | |
| 2026-03-26 | 15.74 | 16.00 | 15.58 | 15.91 | +0.315% | 67,680 | +10.748% | |
| 2026-03-25 | 16.01 | 16.01 | 15.72 | 15.86 | 0.000% | 48,329 | +11.097% | |
| 2026-03-24 | 15.72 | 16.00 | 15.53 | 15.86 | 0.000% | 83,991 | +11.097% | |
| 2026-03-23 | 15.77 | 16.07 | 15.76 | 15.86 | +2.488% | 55,741 | +11.097% | |
| 2026-03-20 | 15.50 | 15.64 | 15.20 | 15.47 | -0.032% | 145,633 | +13.861% | |
| 2026-03-19 | 15.22 | 15.62 | 15.03 | 15.48 | +1.309% | 54,628 | +13.824% | |
| 2026-03-18 | 15.06 | 15.34 | 15.02 | 15.28 | +0.858% | 73,190 | +15.314% | |
| 2026-03-17 | 15.22 | 15.46 | 14.91 | 15.15 | -0.394% | 209,423 | +16.304% | |
| 2026-03-16 | 15.25 | 15.35 | 15.11 | 15.21 | +0.728% | 62,488 | +15.845% | |
| 2026-03-13 | 15.26 | 15.30 | 14.81 | 15.10 | -0.396% | 75,948 | +16.689% | |
| 2026-03-12 | 15.04 | 15.27 | 14.87 | 15.16 | -0.197% | 72,521 | +16.227% | |
| 2026-03-11 | 15.51 | 15.57 | 15.10 | 15.19 | -2.753% | 77,159 | +15.997% | |
| 2026-03-10 | 15.52 | 15.95 | 15.44 | 15.62 | +0.128% | 42,348 | +12.804% | |
| 2026-03-09 | 15.36 | 15.71 | 15.03 | 15.60 | +0.322% | 78,998 | +12.949% | |
| 2026-03-06 | 15.67 | 16.40 | 15.40 | 15.55 | -2.508% | 157,670 | +13.312% | |
| 2026-03-05 | 16.01 | 16.31 | 15.70 | 15.95 | -1.482% | 71,625 | +10.470% | |
| 2026-03-04 | 16.14 | 16.54 | 15.90 | 16.19 | +0.998% | 50,444 | +8.833% | |
| 2026-03-03 | 15.87 | 16.14 | 15.52 | 16.03 | +0.125% | 50,128 | +9.919% | |
| 2026-03-02 | 15.76 | 16.30 | 15.52 | 16.01 | +0.565% | 61,089 | +10.056% | |
| 2026-02-27 | 15.93 | 16.30 | 15.81 | 15.92 | -2.808% | 65,345 | +10.678% | |
| 2026-02-26 | 16.58 | 17.04 | 16.20 | 16.38 | -0.787% | 132,724 | +7.570% | |
| 2026-02-25 | 16.30 | 16.75 | 16.12 | 16.51 | +1.288% | 37,498 | +6.723% | |
| 2026-02-24 | 16.37 | 16.47 | 16.19 | 16.30 | -0.458% | 41,648 | +8.098% | |
| 2026-02-23 | 16.87 | 16.87 | 16.18 | 16.38 | -2.992% | 52,107 | +7.603% | |
| 2026-02-20 | 16.85 | 17.23 | 16.79 | 16.88 | 0.000% | 32,339 | +4.384% | |
| 2026-02-19 | 16.86 | 17.01 | 16.65 | 16.88 | -0.295% | 54,303 | +4.384% | |
| 2026-02-18 | 17.33 | 17.58 | 16.86 | 16.93 | -2.701% | 50,517 | +4.076% | |
| 2026-02-17 | 17.39 | 17.50 | 17.07 | 17.40 | +0.578% | 44,098 | +1.264% | |
| 2026-02-13 | 17.19 | 17.50 | 17.19 | 17.30 | +0.116% | 24,335 | +1.850% | |
| 2026-02-12 | 17.41 | 17.41 | 17.02 | 17.28 | +0.290% | 47,052 | +1.968% | |
| 2026-02-11 | 17.32 | 17.52 | 17.16 | 17.23 | -0.347% | 50,890 | +2.263% | |
| 2026-02-10 | 17.19 | 17.41 | 17.06 | 17.29 | +0.846% | 52,456 | +1.909% | |
| 2026-02-09 | 17.13 | 17.30 | 16.96 | 17.14 | +0.205% | 63,529 | +2.770% | |
| 2026-02-06 | 17.04 | 17.25 | 16.68 | 17.11 | +0.176% | 80,642 | +2.981% | Div $0.090 |
| 2026-02-05 | 17.02 | 17.12 | 16.80 | 17.08 | +0.412% | 82,923 | +3.162% | |
| 2026-02-04 | 17.00 | 17.32 | 16.98 | 17.01 | +0.413% | 91,249 | +3.586% | |
| 2026-02-03 | 16.70 | 17.08 | 16.70 | 16.94 | +1.074% | 142,612 | +4.014% | |
| 2026-02-02 | 16.73 | 17.04 | 16.15 | 16.76 | +0.480% | 171,356 | +5.131% | |
| 2026-01-30 | 16.38 | 16.80 | 16.16 | 16.68 | +1.091% | 98,337 | +5.635% | |
| 2026-01-29 | 16.29 | 16.60 | 16.13 | 16.50 | +1.041% | 68,923 | +6.788% | |
| 2026-01-28 | 16.55 | 16.60 | 16.22 | 16.33 | -1.922% | 90,777 | +7.900% | |
| 2026-01-27 | 16.57 | 16.98 | 16.12 | 16.65 | -0.716% | 70,024 | +5.826% | |
| 2026-01-26 | 16.85 | 17.09 | 16.76 | 16.77 | -0.769% | 48,424 | +5.069% | |
| 2026-01-23 | 17.39 | 17.57 | 16.78 | 16.90 | -3.318% | 23,153 | +4.260% | |
| 2026-01-22 | 17.29 | 17.61 | 16.93 | 17.48 | +0.924% | 37,100 | +0.801% | |
| 2026-01-21 | 16.87 | 17.46 | 16.87 | 17.32 | +3.962% | 77,674 | +1.732% | |
| 2026-01-20 | 16.59 | 16.78 | 16.34 | 16.66 | -1.362% | 47,765 | +5.762% | |
| 2026-01-16 | 16.96 | 17.34 | 16.84 | 16.89 | -0.938% | 37,660 | +4.322% | |
| 2026-01-15 | 16.86 | 17.16 | 16.44 | 17.05 | +1.913% | 33,200 | +3.343% | |
| 2026-01-14 | 16.65 | 16.73 | 16.48 | 16.73 | +1.271% | 32,419 | +5.320% | |
| 2026-01-13 | 16.50 | 16.62 | 16.36 | 16.52 | +0.304% | 37,310 | +6.659% | |
| 2026-01-12 | 16.42 | 16.59 | 16.36 | 16.47 | -0.723% | 27,434 | +6.982% | |
| 2026-01-09 | 16.71 | 16.96 | 16.46 | 16.59 | -0.955% | 37,419 | +6.209% | |
| 2026-01-08 | 16.20 | 16.95 | 16.20 | 16.75 | +2.572% | 90,873 | +5.194% | |
| 2026-01-07 | 16.33 | 16.43 | 16.11 | 16.33 | -0.910% | 28,189 | +7.900% | |
| 2026-01-06 | 16.55 | 16.55 | 16.28 | 16.48 | -1.080% | 53,196 | +6.917% | |
| 2026-01-05 | 16.08 | 16.84 | 16.08 | 16.66 | +3.094% | 96,045 | +5.762% | |
| 2026-01-02 | 16.48 | 16.59 | 16.05 | 16.16 | -1.823% | 49,550 | +9.035% | |
| 2025-12-31 | 16.56 | 16.56 | 16.35 | 16.46 | -0.303% | 39,771 | +7.047% | |
| 2025-12-30 | 16.37 | 16.59 | 16.35 | 16.51 | -0.121% | 117,883 | +6.723% | |
| 2025-12-29 | 16.84 | 16.84 | 16.48 | 16.53 | -1.607% | 42,891 | +6.594% | |
| 2025-12-26 | 16.87 | 17.18 | 16.68 | 16.80 | -1.060% | 43,412 | +4.881% | |
| 2025-12-24 | 16.98 | 17.16 | 16.88 | 16.98 | -0.176% | 31,589 | +3.769% | |
| 2025-12-23 | 17.02 | 17.35 | 16.92 | 17.01 | -0.701% | 67,440 | +3.586% | |
| 2025-12-22 | 17.75 | 17.93 | 16.55 | 17.13 | -3.656% | 70,097 | +2.860% | |
| 2025-12-19 | 17.97 | 18.00 | 17.60 | 17.78 | -1.550% | 130,772 | -0.900% | |
| 2025-12-18 | 17.94 | 18.11 | 17.66 | 18.06 | +1.404% | 70,565 | -2.436% | |
| 2025-12-17 | 17.61 | 17.91 | 17.57 | 17.81 | +0.849% | 106,352 | -1.067% | |
| 2025-12-16 | 17.60 | 17.83 | 17.56 | 17.66 | +0.113% | 70,242 | -0.227% | |
| 2025-12-15 | 17.37 | 17.67 | 17.03 | 17.64 | +2.261% | 80,544 | -0.113% | |
| 2025-12-12 | 17.04 | 17.42 | 16.96 | 17.25 | +1.530% | 79,721 | +2.145% | |
| 2025-12-11 | 16.22 | 17.00 | 16.01 | 16.99 | +4.877% | 95,054 | +3.708% | |
| 2025-12-10 | 15.93 | 16.25 | 15.93 | 16.20 | +1.250% | 198,255 | +8.765% | |
| 2025-12-09 | 16.21 | 16.34 | 15.94 | 16.00 | -0.867% | 48,031 | +10.125% | |
| 2025-12-08 | 15.70 | 16.18 | 15.64 | 16.14 | +2.803% | 44,468 | +9.170% | |
| 2025-12-05 | 15.75 | 15.75 | 15.60 | 15.70 | -0.317% | 65,777 | +12.229% | |
| 2025-12-04 | 15.80 | 15.87 | 15.67 | 15.75 | -0.568% | 42,965 | +11.873% | |
| 2025-12-03 | 15.80 | 15.94 | 15.80 | 15.84 | +0.380% | 70,047 | +11.237% | |
| 2025-12-02 | 15.88 | 15.95 | 15.78 | 15.78 | +0.190% | 55,691 | +11.660% | |
| 2025-12-01 | 15.59 | 15.85 | 15.59 | 15.75 | +0.223% | 38,847 | +11.873% | |
| 2025-11-28 | 16.02 | 16.02 | 15.61 | 15.71 | -1.226% | 18,156 | +12.122% | |
| 2025-11-26 | 15.93 | 16.00 | 15.76 | 15.91 | -0.749% | 56,943 | +10.748% | |
| 2025-11-25 | 15.66 | 16.03 | 15.51 | 16.03 | +3.286% | 82,401 | +9.919% | |
| 2025-11-24 | 15.50 | 15.68 | 15.36 | 15.52 | -0.894% | 42,762 | +13.531% | |
| 2025-11-21 | 15.10 | 15.83 | 15.10 | 15.66 | +3.777% | 49,512 | +12.516% | |
| 2025-11-20 | 15.27 | 15.50 | 15.02 | 15.09 | +0.199% | 32,502 | +16.766% | |
| 2025-11-19 | 14.95 | 15.11 | 14.90 | 15.06 | +0.400% | 51,575 | +16.999% | |
| 2025-11-18 | 15.18 | 15.60 | 14.94 | 15.00 | -0.859% | 26,892 | +17.467% | |
| 2025-11-17 | 15.66 | 15.72 | 15.04 | 15.13 | -3.814% | 33,508 | +16.457% | |
| 2025-11-14 | 15.73 | 15.80 | 15.42 | 15.73 | -0.064% | 36,412 | +12.015% | |
| 2025-11-13 | 15.62 | 15.82 | 15.62 | 15.74 | 0.000% | 65,468 | +11.944% | |
| 2025-11-12 | 15.81 | 16.00 | 15.46 | 15.74 | -0.063% | 95,190 | +11.944% | |
| 2025-11-11 | 15.81 | 15.81 | 15.67 | 15.75 | +0.127% | 36,049 | +11.873% | |
| 2025-11-10 | 15.75 | 15.91 | 15.38 | 15.73 | -0.190% | 53,833 | +12.015% | |
| 2025-11-07 | 15.77 | 15.90 | 15.63 | 15.76 | -0.190% | 26,771 | +11.802% | Div $0.060 |
| 2025-11-06 | 15.90 | 15.99 | 15.69 | 15.79 | -0.692% | 52,636 | +11.590% | |
| 2025-11-05 | 15.65 | 15.95 | 15.65 | 15.90 | +1.662% | 63,218 | +10.818% | |
| 2025-11-04 | 15.55 | 15.73 | 15.47 | 15.64 | -0.319% | 37,768 | +12.660% | |
| 2025-11-03 | 15.70 | 15.88 | 15.32 | 15.69 | +0.448% | 63,137 | +12.301% | |
| 2025-10-31 | 15.49 | 15.65 | 15.43 | 15.62 | 0.000% | 25,057 | +12.804% | |
| 2025-10-30 | 15.65 | 15.99 | 15.56 | 15.62 | -0.636% | 28,713 | +12.804% | |
| 2025-10-29 | 15.87 | 16.12 | 15.60 | 15.72 | -0.695% | 61,522 | +12.087% | |
| 2025-10-28 | 15.77 | 15.84 | 15.64 | 15.83 | +0.380% | 33,278 | +11.308% | |
| 2025-10-27 | 15.81 | 15.99 | 15.68 | 15.77 | +0.254% | 49,281 | +11.731% | |
| 2025-10-24 | 15.77 | 15.84 | 15.69 | 15.73 | +0.447% | 22,880 | +12.015% | |
| 2025-10-23 | 15.67 | 15.73 | 15.40 | 15.66 | +0.192% | 31,365 | +12.516% | |
| 2025-10-22 | 15.62 | 16.14 | 15.52 | 15.63 | +0.644% | 43,497 | +12.732% | |
| 2025-10-21 | 15.49 | 15.55 | 15.40 | 15.53 | +0.453% | 20,338 | +13.458% | |
| 2025-10-20 | 15.06 | 15.46 | 15.06 | 15.46 | +2.724% | 21,479 | +13.972% | |
| 2025-10-17 | 15.14 | 15.23 | 15.00 | 15.05 | +0.066% | 40,217 | +17.076% | |
| 2025-10-16 | 15.65 | 15.65 | 14.89 | 15.04 | -4.204% | 35,838 | +17.154% | |
| 2025-10-15 | 15.87 | 16.02 | 15.51 | 15.70 | -0.507% | 31,838 | +12.229% | |
| 2025-10-14 | 15.18 | 15.83 | 15.18 | 15.78 | +2.734% | 34,546 | +11.660% | |
| 2025-10-13 | 15.37 | 15.37 | 15.16 | 15.36 | +1.252% | 27,971 | +14.714% | |
| 2025-10-10 | 15.44 | 15.59 | 15.10 | 15.17 | -1.812% | 85,318 | +16.150% | |
| 2025-10-09 | 15.54 | 15.58 | 15.29 | 15.45 | -0.707% | 35,037 | +14.045% | |
| 2025-10-08 | 15.69 | 16.03 | 15.54 | 15.56 | -0.639% | 27,753 | +13.239% | |
| 2025-10-07 | 15.78 | 16.32 | 15.61 | 15.66 | -0.760% | 47,839 | +12.516% | |
| 2025-10-06 | 16.06 | 16.37 | 15.76 | 15.78 | -0.942% | 76,990 | +11.660% | |
| 2025-10-03 | 15.84 | 16.31 | 15.73 | 15.93 | +0.823% | 51,102 | +10.609% | |
| 2025-10-02 | 15.97 | 16.02 | 15.71 | 15.80 | -1.064% | 59,519 | +11.519% | |
| 2025-10-01 | 16.16 | 16.16 | 15.95 | 15.97 | -1.964% | 62,503 | +10.332% | |
| 2025-09-30 | 16.05 | 16.29 | 15.90 | 16.29 | +1.369% | 91,374 | +8.165% | |
| 2025-09-29 | 16.43 | 16.43 | 15.98 | 16.07 | -2.369% | 67,624 | +9.645% | |
| 2025-09-26 | 16.44 | 16.53 | 16.36 | 16.46 | +0.122% | 40,710 | +7.047% | |
| 2025-09-25 | 16.56 | 16.66 | 16.15 | 16.44 | -0.725% | 39,548 | +7.178% | |
| 2025-09-24 | 16.68 | 16.73 | 16.42 | 16.56 | -0.181% | 40,084 | +6.401% | |
| 2025-09-23 | 16.80 | 16.81 | 16.50 | 16.59 | -0.120% | 41,435 | +6.209% | |
| 2025-09-22 | 16.71 | 16.86 | 16.50 | 16.61 | -0.300% | 52,270 | +6.081% | |
| 2025-09-19 | 17.06 | 17.06 | 16.59 | 16.66 | -1.711% | 128,805 | +5.762% | |
| 2025-09-18 | 16.38 | 17.00 | 16.31 | 16.95 | +3.924% | 49,064 | +3.953% | |
| 2025-09-17 | 16.41 | 16.83 | 16.08 | 16.31 | -0.549% | 52,509 | +8.032% | |
| 2025-09-16 | 16.57 | 16.57 | 16.31 | 16.40 | -1.086% | 23,901 | +7.439% | |
| 2025-09-15 | 16.65 | 16.67 | 16.50 | 16.58 | -0.181% | 38,481 | +6.273% | |
| 2025-09-12 | 16.92 | 16.92 | 16.56 | 16.61 | -1.774% | 38,010 | +6.081% | |
| 2025-09-11 | 16.74 | 16.92 | 16.65 | 16.91 | +1.379% | 47,205 | +4.199% | |
| 2025-09-10 | 16.70 | 16.85 | 16.60 | 16.68 | -0.060% | 29,062 | +5.635% | |
| 2025-09-09 | 16.84 | 16.84 | 16.62 | 16.69 | -0.477% | 44,971 | +5.572% | |
| 2025-09-08 | 17.04 | 17.04 | 16.62 | 16.77 | -0.887% | 100,067 | +5.069% | |
| 2025-09-05 | 16.86 | 17.40 | 16.86 | 16.92 | -0.412% | 43,119 | +4.137% | |
| 2025-09-04 | 16.88 | 16.99 | 16.79 | 16.99 | +1.493% | 41,161 | +3.708% | |
| 2025-09-03 | 16.65 | 16.93 | 16.65 | 16.74 | -0.060% | 47,225 | +5.257% | |
| 2025-09-02 | 16.71 | 16.84 | 16.51 | 16.75 | -0.416% | 58,531 | +5.194% | |
| 2025-08-29 | 16.80 | 16.91 | 16.73 | 16.82 | +0.358% | 30,784 | +4.756% | |
| 2025-08-28 | 16.79 | 16.80 | 16.52 | 16.76 | +0.239% | 43,580 | +5.131% | |
| 2025-08-27 | 16.64 | 16.89 | 16.63 | 16.72 | +0.360% | 45,172 | +5.383% | |
| 2025-08-26 | 16.53 | 16.76 | 16.32 | 16.66 | +0.543% | 33,194 | +5.762% | |
| 2025-08-25 | 16.60 | 16.71 | 16.50 | 16.57 | -0.241% | 53,659 | +6.337% | |
| 2025-08-22 | 16.06 | 16.78 | 16.06 | 16.61 | +4.334% | 116,576 | +6.081% | |
| 2025-08-21 | 15.94 | 16.09 | 15.87 | 15.92 | -0.188% | 37,725 | +10.678% | |
| 2025-08-20 | 15.93 | 15.99 | 15.85 | 15.95 | +0.631% | 31,291 | +10.470% | |
| 2025-08-19 | 15.97 | 16.09 | 15.84 | 15.85 | -0.189% | 25,719 | +11.167% | |
| 2025-08-18 | 15.75 | 16.00 | 15.50 | 15.88 | +0.825% | 41,620 | +10.957% | |
| 2025-08-15 | 16.06 | 16.06 | 15.69 | 15.75 | -1.563% | 38,091 | +11.873% | |
| 2025-08-14 | 15.94 | 16.03 | 15.58 | 16.00 | -0.498% | 37,792 | +10.125% | |
| 2025-08-13 | 15.98 | 16.12 | 15.94 | 16.08 | +0.942% | 51,932 | +9.577% | |
| 2025-08-12 | 15.27 | 15.94 | 15.27 | 15.93 | +4.665% | 48,588 | +10.609% | |
| 2025-08-11 | 15.13 | 15.23 | 15.10 | 15.22 | +0.595% | 30,324 | +15.769% | |
| 2025-08-08 | 15.00 | 15.19 | 14.85 | 15.13 | +0.867% | 28,378 | +16.457% | Div $0.060 |
| 2025-08-07 | 15.09 | 15.09 | 14.86 | 15.00 | -0.365% | 37,086 | +17.467% | |
| 2025-08-06 | 14.95 | 15.09 | 14.90 | 15.05 | +0.501% | 53,068 | +17.038% | |
| 2025-08-05 | 14.96 | 14.99 | 14.66 | 14.98 | 0.000% | 56,422 | +17.623% | |
| 2025-08-04 | 14.65 | 15.29 | 14.56 | 14.98 | +2.322% | 55,469 | +17.623% | |
| 2025-08-01 | 14.81 | 14.81 | 14.42 | 14.64 | -1.745% | 131,658 | +20.355% | |
| 2025-07-31 | 14.90 | 15.12 | 14.80 | 14.90 | -1.062% | 71,163 | +18.255% | |
| 2025-07-30 | 15.12 | 15.24 | 14.97 | 15.06 | -0.331% | 65,176 | +16.999% | |
| 2025-07-29 | 15.32 | 15.35 | 15.06 | 15.11 | -0.657% | 38,433 | +16.612% | |
| 2025-07-28 | 15.14 | 15.26 | 14.85 | 15.21 | +0.529% | 31,279 | +15.845% | |
| 2025-07-25 | 15.10 | 15.14 | 14.86 | 15.13 | +0.199% | 40,733 | +16.457% | |
| 2025-07-24 | 15.49 | 15.49 | 15.09 | 15.10 | -2.265% | 37,753 | +16.689% | |
| 2025-07-23 | 16.02 | 16.02 | 15.32 | 15.45 | -0.834% | 62,663 | +14.045% | |
| 2025-07-22 | 15.67 | 15.79 | 15.55 | 15.58 | +0.322% | 39,736 | +13.094% | |
| 2025-07-21 | 15.56 | 15.73 | 15.52 | 15.53 | -0.064% | 31,797 | +13.458% | |
| 2025-07-18 | 15.74 | 15.87 | 15.44 | 15.54 | -0.257% | 40,521 | +13.385% | |
| 2025-07-17 | 15.44 | 15.67 | 15.31 | 15.58 | +0.711% | 40,985 | +13.094% | |
| 2025-07-16 | 15.45 | 15.65 | 15.11 | 15.47 | +1.045% | 38,625 | +13.898% | |
| 2025-07-15 | 15.96 | 15.96 | 15.23 | 15.31 | -4.253% | 49,998 | +15.088% | |
| 2025-07-14 | 15.74 | 15.99 | 15.74 | 15.99 | +1.075% | 30,021 | +10.194% | |
| 2025-07-11 | 16.04 | 16.04 | 15.80 | 15.82 | -2.346% | 22,338 | +11.378% | |
| 2025-07-10 | 16.17 | 16.27 | 16.09 | 16.20 | +0.310% | 25,734 | +8.765% | |
| 2025-07-09 | 16.18 | 16.18 | 16.00 | 16.15 | +0.560% | 41,971 | +9.102% | |
| 2025-07-08 | 16.00 | 16.18 | 15.94 | 16.06 | +0.438% | 70,095 | +9.714% | |
| 2025-07-07 | 16.20 | 16.47 | 15.88 | 15.99 | -2.202% | 87,251 | +10.194% | |
| 2025-07-03 | 16.12 | 16.42 | 16.12 | 16.35 | +1.238% | 46,879 | +7.768% | |
| 2025-07-02 | 15.95 | 16.17 | 15.89 | 16.15 | +1.445% | 38,686 | +9.102% | |
| 2025-07-01 | 15.36 | 16.18 | 15.36 | 15.92 | +2.909% | 70,074 | +10.678% | |
| 2025-06-30 | 15.41 | 15.60 | 15.41 | 15.47 | +0.389% | 47,021 | +13.898% | |
| 2025-06-27 | 15.49 | 15.61 | 15.38 | 15.41 | -0.516% | 155,888 | +14.341% | |
| 2025-06-26 | 15.30 | 15.49 | 15.27 | 15.49 | +2.583% | 49,596 | +13.751% | |
| 2025-06-25 | 15.20 | 15.23 | 15.06 | 15.10 | -0.919% | 25,896 | +16.689% | |
| 2025-06-24 | 15.09 | 15.43 | 15.09 | 15.24 | +0.927% | 46,617 | +15.617% | |
| 2025-06-23 | 14.54 | 15.12 | 14.47 | 15.10 | +3.496% | 77,425 | +16.689% | |
| 2025-06-20 | 14.69 | 14.84 | 14.52 | 14.59 | -0.273% | 65,414 | +20.768% | |
| 2025-06-18 | 14.45 | 14.71 | 14.34 | 14.63 | +1.036% | 31,356 | +20.437% | |
| 2025-06-17 | 14.46 | 14.53 | 14.40 | 14.48 | -0.413% | 33,347 | +21.685% | |
| 2025-06-16 | 14.67 | 14.73 | 14.46 | 14.54 | -0.411% | 46,032 | +21.183% | |
| 2025-06-13 | 14.80 | 14.89 | 14.58 | 14.60 | -2.472% | 42,446 | +20.685% | |
| 2025-06-12 | 15.08 | 15.08 | 14.77 | 14.97 | -0.664% | 32,315 | +17.702% | |
| 2025-06-11 | 15.20 | 15.20 | 14.97 | 15.07 | -0.528% | 80,912 | +16.921% | |
| 2025-06-10 | 14.97 | 15.29 | 14.96 | 15.15 | +1.406% | 49,758 | +16.304% | |
| 2025-06-09 | 14.91 | 15.03 | 14.84 | 14.94 | +0.674% | 40,943 | +17.938% | |
| 2025-06-06 | 14.74 | 14.88 | 14.68 | 14.84 | +2.274% | 29,638 | +18.733% | |
| 2025-06-05 | 14.48 | 14.59 | 14.34 | 14.51 | +0.138% | 29,576 | +21.433% | |
| 2025-06-04 | 14.68 | 14.80 | 14.38 | 14.49 | -0.889% | 41,904 | +21.601% | |
| 2025-06-03 | 14.32 | 14.62 | 14.26 | 14.62 | +1.882% | 27,235 | +20.520% | |
| 2025-06-02 | 14.47 | 14.47 | 14.26 | 14.35 | -1.239% | 35,334 | +22.787% | |
| 2025-05-30 | 14.63 | 14.64 | 14.50 | 14.53 | -0.751% | 36,965 | +21.266% | |
| 2025-05-29 | 14.52 | 14.64 | 14.46 | 14.64 | +1.035% | 34,197 | +20.355% | |
| 2025-05-28 | 14.61 | 14.64 | 14.40 | 14.49 | -0.821% | 46,433 | +21.601% | |
| 2025-05-27 | 14.48 | 14.62 | 14.37 | 14.61 | +1.458% | 63,438 | +20.602% | |
| 2025-05-23 | 14.21 | 14.54 | 14.21 | 14.40 | -0.690% | 38,426 | +22.361% | |
| 2025-05-22 | 14.71 | 14.81 | 14.46 | 14.50 | -2.093% | 35,293 | +21.517% | |
| 2025-05-21 | 15.05 | 15.07 | 14.76 | 14.81 | -2.694% | 33,534 | +18.974% | |
| 2025-05-20 | 15.24 | 15.33 | 15.18 | 15.22 | -0.131% | 18,332 | +15.769% | |
| 2025-05-19 | 15.00 | 15.28 | 14.96 | 15.24 | +0.727% | 22,519 | +15.617% | |
| 2025-05-16 | 15.26 | 15.28 | 14.98 | 15.13 | -0.917% | 35,167 | +16.457% | |
| 2025-05-15 | 15.29 | 15.39 | 15.04 | 15.27 | +0.033% | 34,378 | +15.390% | |
| 2025-05-14 | 15.16 | 15.34 | 14.52 | 15.27 | +0.164% | 51,998 | +15.427% | |
| 2025-05-13 | 15.26 | 15.30 | 15.00 | 15.24 | +0.860% | 73,850 | +15.617% | |
| 2025-05-12 | 14.98 | 15.30 | 14.84 | 15.11 | +3.352% | 68,910 | +16.612% | |
| 2025-05-09 | 14.76 | 14.76 | 14.54 | 14.62 | -1.681% | 31,918 | +20.520% | Div $0.060 |
| 2025-05-08 | 14.55 | 14.95 | 14.54 | 14.87 | +2.481% | 30,591 | +18.494% | |
| 2025-05-07 | 14.74 | 14.75 | 14.44 | 14.51 | -0.684% | 46,659 | +21.433% | |
| 2025-05-06 | 14.54 | 14.71 | 14.51 | 14.61 | +0.137% | 35,140 | +20.602% | |
| 2025-05-05 | 14.60 | 14.74 | 14.37 | 14.59 | -0.477% | 33,616 | +20.768% | |
| 2025-05-02 | 14.50 | 14.66 | 14.46 | 14.66 | +2.089% | 50,785 | +20.191% | |
| 2025-05-01 | 14.29 | 14.42 | 14.20 | 14.36 | -0.139% | 37,237 | +22.702% | |
| 2025-04-30 | 14.30 | 14.52 | 14.12 | 14.38 | -0.139% | 46,774 | +22.531% | |
| 2025-04-29 | 14.20 | 14.52 | 14.18 | 14.40 | +1.408% | 35,523 | +22.361% | |
| 2025-04-28 | 13.82 | 14.20 | 13.82 | 14.20 | +2.232% | 43,043 | +24.085% | |
| 2025-04-25 | 13.78 | 13.89 | 13.67 | 13.89 | -0.144% | 80,906 | +26.854% | |
| 2025-04-24 | 13.75 | 14.00 | 13.73 | 13.91 | +1.533% | 36,418 | +26.671% | |
| 2025-04-23 | 14.24 | 14.50 | 13.48 | 13.70 | -3.043% | 76,779 | +28.613% | |
| 2025-04-22 | 13.65 | 14.18 | 13.64 | 14.13 | +4.280% | 37,166 | +24.699% | |
| 2025-04-21 | 13.41 | 13.61 | 13.33 | 13.55 | -0.074% | 43,154 | +30.037% | |
| 2025-04-17 | 13.39 | 13.65 | 13.39 | 13.56 | +1.194% | 34,629 | +29.941% | |
| 2025-04-16 | 13.39 | 13.46 | 13.28 | 13.40 | -0.075% | 41,397 | +31.493% | |
| 2025-04-15 | 13.06 | 13.54 | 13.06 | 13.41 | 0.000% | 37,771 | +31.394% |