FUSB
First US Bancshares, Inc. Common Stock
stockNASDAQ
At CloseNov 6, 2026
16.45USD0.000%(0.00)1,810
FUSB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 16.57 | 16.69 | 16.45 | 16.45 | 0.000% | 1,810 | 0.000% | |
| 2026-11-05 | 16.45 | 16.49 | 16.40 | 16.45 | -1.320% | 4,437 | 0.000% | |
| 2026-11-04 | 16.45 | 16.70 | 16.45 | 16.67 | +1.092% | 1,251 | -1.320% | |
| 2026-11-03 | 16.55 | 16.55 | 16.45 | 16.49 | +0.243% | 2,976 | -0.243% | |
| 2026-11-02 | 16.50 | 16.55 | 16.40 | 16.45 | -0.303% | 5,885 | 0.000% | |
| 2026-10-30 | 16.50 | 16.50 | 16.50 | 16.50 | -0.662% | 1,990 | -0.303% | |
| 2026-10-29 | 16.50 | 16.61 | 16.50 | 16.61 | +0.667% | 895 | -0.963% | |
| 2026-10-28 | 16.50 | 16.60 | 16.50 | 16.50 | 0.000% | 1,495 | -0.303% | |
| 2026-10-27 | 16.50 | 16.59 | 16.50 | 16.50 | -0.602% | 2,421 | -0.303% | |
| 2026-10-26 | 16.65 | 16.65 | 16.51 | 16.60 | -0.599% | 1,356 | -0.904% | |
| 2026-10-23 | 16.41 | 16.70 | 16.40 | 16.70 | +0.060% | 4,597 | -1.497% | |
| 2026-10-22 | 16.40 | 16.73 | 16.40 | 16.69 | +2.080% | 7,776 | -1.438% | |
| 2026-10-21 | 16.50 | 16.65 | 16.35 | 16.35 | -0.305% | 3,000 | +0.612% | |
| 2026-10-20 | 16.45 | 16.50 | 16.37 | 16.40 | +0.306% | 5,819 | +0.305% | |
| 2026-10-19 | 16.40 | 16.40 | 16.35 | 16.35 | -0.789% | 1,674 | +0.612% | |
| 2026-10-16 | 16.43 | 16.51 | 16.43 | 16.48 | +0.182% | 14,189 | -0.182% | |
| 2026-10-15 | 16.39 | 16.45 | 16.39 | 16.45 | +0.305% | 2,072 | 0.000% | |
| 2026-10-14 | 16.40 | 16.40 | 16.40 | 16.40 | -0.666% | 935 | +0.305% | |
| 2026-10-13 | 16.74 | 16.74 | 16.40 | 16.51 | +0.487% | 2,499 | -0.363% | |
| 2026-10-12 | 16.45 | 16.45 | 16.35 | 16.43 | +0.183% | 9,649 | +0.122% | |
| 2026-10-09 | 16.45 | 16.45 | 16.40 | 16.40 | -0.726% | 27,833 | +0.305% | |
| 2026-10-08 | 16.25 | 16.52 | 16.25 | 16.52 | +1.350% | 2,503 | -0.424% | |
| 2026-10-07 | 16.35 | 16.35 | 16.25 | 16.30 | 0.000% | 20,086 | +0.920% | |
| 2026-10-06 | 16.25 | 16.30 | 16.15 | 16.30 | +3.492% | 2,157 | +0.920% | |
| 2026-10-05 | 16.55 | 16.55 | 15.75 | 15.75 | -4.545% | 5,189 | +4.444% | |
| 2026-10-02 | 16.65 | 16.65 | 16.45 | 16.50 | +0.061% | 2,985 | -0.303% | |
| 2026-10-01 | 16.75 | 16.75 | 16.45 | 16.49 | 0.000% | 2,937 | -0.243% | |
| 2026-09-30 | 16.45 | 16.60 | 16.45 | 16.49 | -0.363% | 3,641 | -0.243% | |
| 2026-09-29 | 16.60 | 16.60 | 16.45 | 16.55 | +0.608% | 3,691 | -0.604% | |
| 2026-09-28 | 16.57 | 16.60 | 16.40 | 16.45 | +0.061% | 8,819 | 0.000% | |
| 2026-09-25 | 16.42 | 16.57 | 16.40 | 16.44 | -0.061% | 47,951 | +0.061% | |
| 2026-09-24 | 16.48 | 16.60 | 16.40 | 16.45 | -0.061% | 14,043 | 0.000% | |
| 2026-09-23 | 16.47 | 16.60 | 16.46 | 16.46 | -0.303% | 2,481 | -0.061% | |
| 2026-09-22 | 16.40 | 16.51 | 16.25 | 16.51 | +1.475% | 3,282 | -0.363% | |
| 2026-09-21 | 16.42 | 16.51 | 15.47 | 16.27 | -1.094% | 7,483 | +1.106% | |
| 2026-09-18 | 16.46 | 16.49 | 16.45 | 16.45 | 0.000% | 12,706 | 0.000% | |
| 2026-09-17 | 16.47 | 16.49 | 16.42 | 16.45 | 0.000% | 5,350 | 0.000% | |
| 2026-09-16 | 16.50 | 16.61 | 16.45 | 16.45 | -0.212% | 3,023 | 0.000% | |
| 2026-09-15 | 16.47 | 16.51 | 16.47 | 16.48 | -1.406% | 807 | -0.212% | |
| 2026-09-14 | 16.72 | 16.72 | 16.72 | 16.72 | -1.589% | 1,052 | -1.615% | |
| 2026-09-11 | 16.51 | 16.99 | 16.48 | 16.99 | +3.220% | 7,645 | -3.178% | Div $0.070 |
| 2026-09-10 | 16.70 | 16.70 | 16.46 | 16.46 | -1.437% | 5,792 | -0.061% | |
| 2026-09-09 | 16.50 | 16.70 | 16.48 | 16.70 | +1.396% | 2,860 | -1.497% | |
| 2026-09-08 | 16.48 | 16.58 | 16.47 | 16.47 | -0.061% | 2,077 | -0.121% | |
| 2026-09-04 | 16.49 | 16.77 | 16.40 | 16.48 | -0.423% | 24,498 | -0.182% | |
| 2026-09-03 | 16.40 | 16.73 | 16.40 | 16.55 | +0.608% | 3,852 | -0.604% | |
| 2026-09-02 | 16.59 | 16.61 | 16.40 | 16.45 | +0.305% | 2,663 | 0.000% | |
| 2026-09-01 | 16.40 | 16.50 | 16.36 | 16.40 | 0.000% | 9,848 | +0.305% | |
| 2026-08-31 | 16.55 | 16.55 | 16.35 | 16.40 | +0.122% | 5,659 | +0.305% | |
| 2026-08-28 | 16.49 | 16.49 | 16.35 | 16.38 | +0.183% | 3,951 | +0.427% | |
| 2026-08-27 | 16.38 | 16.45 | 16.35 | 16.35 | -0.849% | 4,410 | +0.612% | |
| 2026-08-26 | 16.39 | 16.49 | 16.35 | 16.49 | -0.121% | 1,744 | -0.243% | |
| 2026-08-25 | 16.60 | 16.60 | 16.39 | 16.51 | -0.542% | 1,127 | -0.363% | |
| 2026-08-24 | 16.44 | 16.60 | 16.08 | 16.60 | +2.217% | 342,520 | -0.904% | |
| 2026-08-21 | 16.41 | 16.44 | 16.11 | 16.24 | -1.277% | 8,425 | +1.293% | |
| 2026-08-20 | 16.45 | 16.54 | 16.30 | 16.45 | +0.183% | 306,694 | 0.000% | |
| 2026-08-19 | 16.74 | 16.74 | 16.40 | 16.42 | -1.820% | 2,826 | +0.183% | |
| 2026-08-18 | 16.49 | 16.72 | 16.45 | 16.72 | +1.421% | 3,145 | -1.640% | |
| 2026-08-17 | 16.45 | 16.49 | 16.40 | 16.49 | +0.182% | 3,363 | -0.243% | |
| 2026-08-14 | 16.46 | 16.50 | 16.43 | 16.46 | -0.091% | 28,107 | -0.061% | |
| 2026-08-13 | 16.77 | 16.77 | 16.48 | 16.48 | +0.152% | 1,421 | -0.152% | |
| 2026-08-12 | 16.45 | 16.45 | 16.45 | 16.45 | 0.000% | 1,951 | 0.000% | |
| 2026-08-11 | 16.60 | 16.61 | 16.45 | 16.45 | -0.904% | 2,633 | 0.000% | |
| 2026-08-10 | 16.44 | 16.74 | 16.44 | 16.60 | +0.606% | 2,343 | -0.904% | |
| 2026-08-07 | 16.50 | 16.50 | 16.48 | 16.50 | -1.227% | 2,108 | -0.303% | |
| 2026-08-06 | 16.45 | 16.70 | 16.45 | 16.70 | +0.150% | 2,604 | -1.526% | |
| 2026-08-05 | 16.35 | 16.68 | 16.30 | 16.68 | +3.218% | 3,282 | -1.379% | |
| 2026-08-04 | 16.68 | 16.68 | 16.16 | 16.16 | -3.580% | 7,262 | +1.795% | |
| 2026-08-03 | 16.67 | 16.76 | 16.64 | 16.76 | +1.576% | 1,594 | -1.850% | |
| 2026-07-31 | 16.53 | 16.70 | 16.46 | 16.50 | -1.957% | 988 | -0.303% | |
| 2026-07-30 | 16.48 | 16.83 | 16.48 | 16.83 | +1.996% | 3,284 | -2.254% | |
| 2026-07-29 | 16.50 | 16.60 | 16.45 | 16.50 | 0.000% | 2,798 | -0.303% | |
| 2026-07-28 | 16.51 | 16.68 | 15.80 | 16.50 | -1.375% | 11,463 | -0.303% | |
| 2026-07-27 | 16.49 | 16.75 | 16.45 | 16.73 | +1.702% | 4,267 | -1.674% | |
| 2026-07-24 | 16.50 | 16.99 | 15.76 | 16.45 | +0.244% | 31,280 | 0.000% | |
| 2026-07-23 | 16.40 | 16.41 | 16.39 | 16.41 | -0.243% | 5,228 | +0.244% | |
| 2026-07-22 | 16.45 | 16.52 | 16.45 | 16.45 | -0.303% | 10,361 | 0.000% | |
| 2026-07-21 | 16.50 | 16.50 | 16.49 | 16.50 | 0.000% | 2,376 | -0.303% | |
| 2026-07-20 | 16.60 | 16.75 | 16.40 | 16.50 | 0.000% | 7,407 | -0.303% | |
| 2026-07-17 | 16.54 | 16.74 | 16.50 | 16.50 | -0.302% | 2,097 | -0.303% | |
| 2026-07-16 | 16.57 | 16.57 | 16.55 | 16.55 | +0.242% | 1,000 | -0.604% | |
| 2026-07-15 | 16.70 | 16.70 | 16.51 | 16.51 | 0.000% | 1,011 | -0.363% | |
| 2026-07-14 | 16.73 | 16.73 | 16.51 | 16.51 | -0.302% | 701 | -0.363% | |
| 2026-07-13 | 16.94 | 16.98 | 16.51 | 16.56 | +0.303% | 912 | -0.664% | |
| 2026-07-10 | 16.57 | 16.62 | 16.51 | 16.51 | -2.711% | 836 | -0.363% | |
| 2026-07-09 | 16.54 | 16.97 | 16.52 | 16.97 | +0.118% | 1,198 | -3.064% | |
| 2026-07-08 | 16.99 | 16.99 | 16.75 | 16.95 | +2.665% | 3,096 | -2.950% | |
| 2026-07-07 | 16.51 | 16.51 | 16.51 | 16.51 | -0.121% | 766 | -0.363% | |
| 2026-07-06 | 16.60 | 16.60 | 16.50 | 16.53 | -1.313% | 1,583 | -0.484% | |
| 2026-07-02 | 16.75 | 16.75 | 16.75 | 16.75 | +1.515% | 1 | -1.791% | |
| 2026-07-01 | 16.51 | 16.99 | 16.50 | 16.50 | -0.302% | 3,712 | -0.304% | |
| 2026-06-30 | 16.75 | 16.95 | 16.55 | 16.55 | -2.532% | 1,733 | -0.604% | |
| 2026-06-29 | 16.70 | 16.98 | 16.70 | 16.98 | +1.373% | 3,720 | -3.121% | |
| 2026-06-26 | 16.42 | 16.75 | 16.42 | 16.75 | +2.446% | 5,750 | -1.791% | |
| 2026-06-25 | 16.37 | 16.40 | 16.30 | 16.35 | +0.172% | 3,372 | +0.612% | |
| 2026-06-24 | 16.30 | 16.49 | 16.27 | 16.32 | -1.019% | 5,198 | +0.784% | |
| 2026-06-23 | 16.46 | 16.49 | 16.25 | 16.49 | +1.778% | 3,060 | -0.243% | |
| 2026-06-22 | 16.25 | 16.25 | 16.20 | 16.20 | -1.806% | 875 | +1.531% | |
| 2026-06-18 | 16.21 | 16.50 | 16.21 | 16.50 | +0.426% | 4,339 | -0.303% | |
| 2026-06-17 | 16.25 | 16.43 | 16.15 | 16.43 | +1.108% | 1,114 | +0.122% | |
| 2026-06-16 | 16.30 | 16.30 | 16.20 | 16.25 | +0.433% | 1,759 | +1.231% | |
| 2026-06-15 | 16.17 | 16.30 | 16.15 | 16.18 | +0.062% | 2,715 | +1.669% | |
| 2026-06-12 | 16.23 | 16.23 | 16.17 | 16.17 | -0.798% | 2,377 | +1.732% | Div $0.070 |
| 2026-06-11 | 16.29 | 16.49 | 16.27 | 16.30 | 0.000% | 3,592 | +0.920% | |
| 2026-06-10 | 16.30 | 16.39 | 16.19 | 16.30 | -0.912% | 2,514 | +0.920% | |
| 2026-06-09 | 15.95 | 16.45 | 15.95 | 16.45 | +3.459% | 3,763 | 0.000% | |
| 2026-06-08 | 15.90 | 15.90 | 15.90 | 15.90 | -1.609% | 715 | +3.459% | |
| 2026-06-05 | 15.91 | 16.16 | 15.91 | 16.16 | -0.185% | 749 | +1.795% | |
| 2026-06-03 | 16.19 | 16.19 | 16.19 | 16.19 | +1.167% | 560 | +1.606% | |
| 2026-06-02 | 16.00 | 16.00 | 16.00 | 16.00 | -1.093% | 319 | +2.792% | |
| 2026-06-01 | 15.99 | 16.19 | 15.99 | 16.18 | +1.125% | 6,838 | +1.669% | |
| 2026-05-29 | 15.89 | 16.00 | 15.85 | 16.00 | +1.587% | 56,330 | +2.812% | |
| 2026-05-28 | 16.00 | 16.00 | 15.75 | 15.75 | -1.563% | 11,925 | +4.444% | |
| 2026-05-27 | 16.00 | 16.00 | 15.95 | 16.00 | 0.000% | 684 | +2.812% | |
| 2026-05-26 | 15.95 | 16.00 | 15.89 | 16.00 | +0.629% | 1,257 | +2.812% | |
| 2026-05-22 | 15.90 | 16.05 | 15.89 | 15.90 | -0.532% | 10,686 | +3.459% | |
| 2026-05-21 | 15.99 | 15.99 | 15.86 | 15.98 | +0.868% | 1,049 | +2.909% | |
| 2026-05-20 | 15.95 | 15.95 | 15.85 | 15.85 | -1.568% | 540 | +3.802% | |
| 2026-05-19 | 16.10 | 16.10 | 16.10 | 16.10 | +0.972% | 315 | +2.174% | |
| 2026-05-18 | 16.09 | 16.09 | 15.95 | 15.95 | -0.344% | 1,481 | +3.167% | |
| 2026-05-15 | 15.99 | 16.00 | 15.95 | 16.00 | -0.929% | 3,457 | +2.812% | |
| 2026-05-14 | 15.90 | 16.19 | 15.80 | 16.15 | +1.572% | 5,662 | +1.858% | |
| 2026-05-13 | 15.90 | 16.00 | 15.80 | 15.90 | -0.625% | 2,527 | +3.459% | |
| 2026-05-12 | 15.85 | 16.20 | 15.75 | 16.00 | +0.787% | 1,883 | +2.812% | |
| 2026-05-11 | 15.88 | 15.88 | 15.88 | 15.88 | -0.470% | 576 | +3.622% | |
| 2026-05-08 | 16.19 | 16.19 | 15.95 | 15.95 | -1.482% | 18,019 | +3.135% | |
| 2026-05-07 | 16.00 | 16.19 | 15.97 | 16.19 | +1.505% | 4,804 | +1.606% | |
| 2026-05-06 | 15.95 | 15.95 | 15.95 | 15.95 | +0.314% | 681 | +3.135% | |
| 2026-05-05 | 15.92 | 15.92 | 15.90 | 15.90 | -0.625% | 2,515 | +3.459% | |
| 2026-05-04 | 16.00 | 16.07 | 15.95 | 16.00 | -2.676% | 3,840 | +2.812% | |
| 2026-05-01 | 16.44 | 16.44 | 16.44 | 16.44 | -0.364% | 4 | +0.061% | |
| 2026-04-30 | 16.50 | 16.50 | 16.50 | 16.50 | +1.289% | 801 | -0.303% | |
| 2026-04-29 | 16.25 | 16.29 | 16.24 | 16.29 | +1.876% | 2,966 | +0.982% | |
| 2026-04-28 | 15.97 | 15.99 | 15.75 | 15.99 | +1.912% | 831 | +2.877% | |
| 2026-04-27 | 16.20 | 16.25 | 15.34 | 15.69 | +1.161% | 21,487 | +4.844% | |
| 2026-04-24 | 15.85 | 15.85 | 15.50 | 15.51 | -2.514% | 13,055 | +6.061% | |
| 2026-04-23 | 15.93 | 15.93 | 15.91 | 15.91 | -1.638% | 553 | +3.394% | |
| 2026-04-22 | 15.97 | 16.18 | 15.97 | 16.18 | +2.050% | 406 | +1.700% | |
| 2026-04-21 | 15.79 | 15.85 | 15.79 | 15.85 | +0.827% | 1,311 | +3.785% | |
| 2026-04-20 | 16.00 | 16.07 | 15.72 | 15.72 | -1.750% | 4,373 | +4.644% | |
| 2026-04-16 | 15.73 | 16.00 | 15.73 | 16.00 | -0.249% | 536 | +2.812% | |
| 2026-04-15 | 15.71 | 16.04 | 15.70 | 16.04 | +1.071% | 4,432 | +2.556% | |
| 2026-04-14 | 15.63 | 15.87 | 15.63 | 15.87 | +1.731% | 3,851 | +3.655% | |
| 2026-04-13 | 15.59 | 15.65 | 15.59 | 15.60 | -0.319% | 650 | +5.449% | |
| 2026-04-10 | 15.64 | 15.65 | 15.59 | 15.65 | 0.000% | 17,338 | +5.112% | |
| 2026-04-09 | 15.52 | 15.65 | 15.52 | 15.65 | +0.968% | 12,283 | +5.112% | |
| 2026-04-08 | 15.49 | 15.52 | 15.46 | 15.50 | +0.129% | 4,182 | +6.129% | |
| 2026-04-07 | 15.52 | 15.52 | 15.44 | 15.48 | -0.258% | 3,856 | +6.266% | |
| 2026-04-06 | 15.48 | 15.54 | 15.42 | 15.52 | +0.779% | 3,571 | +5.992% | |
| 2026-04-02 | 15.31 | 15.54 | 15.31 | 15.40 | -0.581% | 22,189 | +6.818% | |
| 2026-04-01 | 15.32 | 15.50 | 15.32 | 15.49 | +1.242% | 13,320 | +6.198% | |
| 2026-03-31 | 15.38 | 15.38 | 15.30 | 15.30 | -0.552% | 1,403 | +7.516% | |
| 2026-03-30 | 15.27 | 15.40 | 15.27 | 15.38 | -0.097% | 12,344 | +6.922% | |
| 2026-03-27 | 15.46 | 15.46 | 15.35 | 15.40 | -0.324% | 11,057 | +6.818% | |
| 2026-03-26 | 15.11 | 15.45 | 15.10 | 15.45 | +1.311% | 6,043 | +6.472% | |
| 2026-03-25 | 15.28 | 15.28 | 15.20 | 15.25 | +1.127% | 1,032 | +7.869% | |
| 2026-03-24 | 15.26 | 15.28 | 15.08 | 15.08 | -1.309% | 1,684 | +9.085% | |
| 2026-03-23 | 15.00 | 15.30 | 15.00 | 15.28 | +3.875% | 3,360 | +7.657% | |
| 2026-03-20 | 15.48 | 15.48 | 14.71 | 14.71 | -3.541% | 32,111 | +11.829% | |
| 2026-03-19 | 15.10 | 15.36 | 15.10 | 15.25 | +1.667% | 8,605 | +7.869% | |
| 2026-03-18 | 15.00 | 15.49 | 15.00 | 15.00 | -0.662% | 1,825 | +9.667% | |
| 2026-03-17 | 14.80 | 15.20 | 14.80 | 15.10 | +1.958% | 11,751 | +8.940% | |
| 2026-03-16 | 14.87 | 14.87 | 14.80 | 14.81 | -1.069% | 1,707 | +11.074% | |
| 2026-03-13 | 14.85 | 14.97 | 14.85 | 14.97 | -0.200% | 8,800 | +9.886% | Div $0.070 |
| 2026-03-12 | 14.82 | 15.00 | 14.75 | 15.00 | 0.000% | 6,735 | +9.667% | |
| 2026-03-11 | 15.00 | 15.00 | 15.00 | 15.00 | +0.671% | 475 | +9.667% | |
| 2026-03-10 | 14.90 | 14.90 | 14.90 | 14.90 | +0.676% | 514 | +10.403% | |
| 2026-03-09 | 14.80 | 14.85 | 14.80 | 14.80 | -1.530% | 1,275 | +11.149% | |
| 2026-03-06 | 14.80 | 15.10 | 14.80 | 15.03 | +1.554% | 8,908 | +9.448% | |
| 2026-03-05 | 14.80 | 14.80 | 14.80 | 14.80 | -0.404% | 297 | +11.149% | |
| 2026-03-04 | 15.04 | 15.04 | 14.80 | 14.86 | +0.405% | 6,033 | +10.700% | |
| 2026-03-03 | 14.75 | 15.45 | 14.70 | 14.80 | -0.337% | 3,432 | +11.149% | |
| 2026-03-02 | 15.14 | 15.20 | 14.85 | 14.85 | -2.814% | 7,774 | +10.774% | |
| 2026-02-27 | 15.15 | 15.49 | 15.15 | 15.28 | -0.908% | 11,574 | +7.657% | |
| 2026-02-26 | 15.11 | 15.42 | 15.11 | 15.42 | +1.082% | 5,301 | +6.680% | |
| 2026-02-25 | 15.03 | 15.26 | 15.03 | 15.26 | +0.527% | 2,406 | +7.833% | |
| 2026-02-24 | 15.18 | 15.18 | 15.18 | 15.18 | +1.167% | 474 | +8.402% | |
| 2026-02-23 | 15.13 | 15.13 | 15.00 | 15.00 | -1.639% | 3,971 | +9.667% | |
| 2026-02-20 | 15.24 | 15.35 | 15.24 | 15.25 | -0.651% | 18,568 | +7.869% | |
| 2026-02-19 | 15.20 | 15.35 | 15.14 | 15.35 | +0.392% | 3,465 | +7.166% | |
| 2026-02-18 | 14.90 | 15.29 | 14.90 | 15.29 | +1.933% | 5,587 | +7.587% | |
| 2026-02-17 | 15.16 | 15.16 | 14.95 | 15.00 | -2.407% | 11,936 | +9.667% | |
| 2026-02-13 | 15.30 | 15.50 | 13.78 | 15.37 | -1.789% | 45,252 | +7.027% | |
| 2026-02-12 | 15.70 | 15.73 | 15.50 | 15.65 | -0.318% | 6,645 | +5.112% | |
| 2026-02-11 | 15.65 | 15.71 | 15.50 | 15.70 | +1.160% | 4,196 | +4.777% | |
| 2026-02-10 | 15.78 | 15.78 | 15.52 | 15.52 | -0.786% | 1,990 | +5.992% | |
| 2026-02-09 | 15.55 | 15.64 | 15.55 | 15.64 | +0.340% | 1,950 | +5.159% | |
| 2026-02-06 | 15.52 | 15.93 | 15.52 | 15.59 | +0.581% | 5,298 | +5.516% | |
| 2026-02-05 | 15.09 | 15.50 | 15.09 | 15.50 | +0.065% | 2,322 | +6.129% | |
| 2026-02-04 | 15.50 | 15.50 | 15.02 | 15.49 | -2.762% | 2,778 | +6.198% | |
| 2026-02-03 | 15.93 | 15.93 | 15.93 | 15.93 | -0.063% | 578 | +3.264% | |
| 2026-02-02 | 14.82 | 15.99 | 14.82 | 15.94 | +8.805% | 14,712 | +3.199% | |
| 2026-01-30 | 14.75 | 14.87 | 14.65 | 14.65 | -1.014% | 11,923 | +12.287% | |
| 2026-01-29 | 14.33 | 14.80 | 14.33 | 14.80 | +2.139% | 11,232 | +11.149% | |
| 2026-01-28 | 14.49 | 14.49 | 14.49 | 14.49 | 0.000% | 508 | +13.527% | |
| 2026-01-27 | 14.21 | 14.49 | 14.20 | 14.49 | +0.555% | 1,486 | +13.527% | |
| 2026-01-26 | 14.18 | 14.41 | 14.05 | 14.41 | -0.621% | 8,657 | +14.157% | |
| 2026-01-23 | 14.62 | 14.69 | 14.50 | 14.50 | -3.075% | 27,301 | +13.448% | |
| 2026-01-22 | 14.36 | 14.96 | 14.17 | 14.96 | +4.469% | 4,445 | +9.960% | |
| 2026-01-21 | 14.23 | 14.73 | 14.00 | 14.32 | +0.280% | 9,369 | +14.874% | |
| 2026-01-20 | 14.75 | 14.75 | 13.89 | 14.28 | +2.000% | 2,968 | +15.196% | |
| 2026-01-16 | 14.06 | 14.06 | 14.00 | 14.00 | +0.719% | 2,535 | +17.500% | |
| 2026-01-15 | 13.81 | 14.04 | 13.80 | 13.90 | -0.430% | 6,254 | +18.345% | |
| 2026-01-14 | 14.11 | 14.22 | 13.75 | 13.96 | -0.286% | 1,304 | +17.837% | |
| 2026-01-13 | 13.95 | 14.11 | 13.90 | 14.00 | +1.083% | 63,976 | +17.500% | |
| 2026-01-12 | 13.85 | 13.85 | 13.85 | 13.85 | -0.930% | 355 | +18.773% | |
| 2026-01-09 | 13.73 | 14.01 | 13.73 | 13.98 | +0.072% | 3,255 | +17.668% | |
| 2026-01-08 | 13.75 | 13.97 | 13.71 | 13.97 | +1.600% | 1,006 | +17.752% | |
| 2026-01-07 | 13.80 | 13.81 | 13.75 | 13.75 | +1.401% | 892 | +19.636% | |
| 2026-01-06 | 13.57 | 13.57 | 13.56 | 13.56 | +0.444% | 523 | +21.313% | |
| 2026-01-05 | 13.50 | 13.60 | 13.50 | 13.50 | -3.226% | 3,466 | +21.852% | |
| 2026-01-02 | 13.96 | 13.97 | 13.95 | 13.95 | -0.143% | 1,478 | +17.921% | |
| 2025-12-31 | 13.56 | 13.97 | 13.56 | 13.97 | +2.721% | 769 | +17.752% | |
| 2025-12-30 | 13.61 | 13.69 | 13.51 | 13.60 | -0.073% | 4,105 | +20.956% | |
| 2025-12-29 | 13.70 | 13.70 | 13.53 | 13.61 | -0.220% | 808 | +20.867% | |
| 2025-12-26 | 13.71 | 13.71 | 13.62 | 13.64 | +0.664% | 1,390 | +20.601% | |
| 2025-12-24 | 13.48 | 13.55 | 13.48 | 13.55 | +0.594% | 480 | +21.402% | |
| 2025-12-23 | 13.47 | 13.47 | 13.47 | 13.47 | +0.149% | 604 | +22.123% | |
| 2025-12-22 | 13.52 | 13.52 | 13.41 | 13.45 | +2.049% | 13,831 | +22.305% | |
| 2025-12-19 | 13.24 | 13.27 | 12.90 | 13.18 | +1.151% | 15,017 | +24.810% | |
| 2025-12-18 | 13.25 | 13.47 | 13.03 | 13.03 | -2.030% | 1,983 | +26.247% | |
| 2025-12-17 | 12.90 | 13.60 | 12.90 | 13.30 | +0.758% | 6,512 | +23.684% | |
| 2025-12-16 | 13.81 | 14.15 | 12.81 | 13.20 | -5.782% | 29,514 | +24.621% | |
| 2025-12-15 | 14.10 | 14.10 | 14.01 | 14.01 | -2.028% | 1,079 | +17.416% | |
| 2025-12-12 | 14.55 | 14.55 | 14.30 | 14.30 | +0.070% | 18,194 | +15.035% | Div $0.070 |
| 2025-12-11 | 14.02 | 14.29 | 14.02 | 14.29 | +1.348% | 9,659 | +15.115% | |
| 2025-12-10 | 14.11 | 14.15 | 14.06 | 14.10 | +0.284% | 4,893 | +16.667% | |
| 2025-12-09 | 14.05 | 14.25 | 13.99 | 14.06 | +0.285% | 6,595 | +16.999% | |
| 2025-12-08 | 14.48 | 14.48 | 13.99 | 14.02 | -0.926% | 1,834 | +17.332% | |
| 2025-12-05 | 13.85 | 14.79 | 13.84 | 14.15 | +2.247% | 49,734 | +16.246% | |
| 2025-12-04 | 13.84 | 13.84 | 13.75 | 13.84 | +0.072% | 3,611 | +18.858% | |
| 2025-12-03 | 13.70 | 13.83 | 13.70 | 13.83 | +0.949% | 10,520 | +18.944% | |
| 2025-12-02 | 13.60 | 13.70 | 13.60 | 13.70 | +1.783% | 2,656 | +20.073% | |
| 2025-12-01 | 13.68 | 13.74 | 13.45 | 13.46 | -0.296% | 6,561 | +22.214% | |
| 2025-11-28 | 13.44 | 13.73 | 13.44 | 13.50 | -0.074% | 1,536 | +21.852% | |
| 2025-11-26 | 13.63 | 13.70 | 13.50 | 13.51 | -0.662% | 9,837 | +21.762% | |
| 2025-11-25 | 13.80 | 13.85 | 13.40 | 13.60 | -1.449% | 59,832 | +20.956% | |
| 2025-11-24 | 13.85 | 13.90 | 13.80 | 13.80 | -0.361% | 4,688 | +19.203% | |
| 2025-11-21 | 13.75 | 14.20 | 13.75 | 13.85 | +0.801% | 13,014 | +18.773% | |
| 2025-11-20 | 13.71 | 13.75 | 13.60 | 13.74 | +1.402% | 5,725 | +19.723% | |
| 2025-11-19 | 13.52 | 13.64 | 13.51 | 13.55 | +0.370% | 6,852 | +21.402% | |
| 2025-11-18 | 13.40 | 13.50 | 13.35 | 13.50 | +0.746% | 5,014 | +21.852% | |
| 2025-11-17 | 13.40 | 13.40 | 13.36 | 13.40 | -0.075% | 2,276 | +22.761% | |
| 2025-11-14 | 13.59 | 13.84 | 13.40 | 13.41 | -3.525% | 20,352 | +22.670% | |
| 2025-11-13 | 13.51 | 13.95 | 13.51 | 13.90 | +2.963% | 8,596 | +18.345% | |
| 2025-11-12 | 13.49 | 13.72 | 13.45 | 13.50 | -0.808% | 5,899 | +21.852% | |
| 2025-11-11 | 13.51 | 13.91 | 13.50 | 13.61 | +1.190% | 13,376 | +20.867% | |
| 2025-11-10 | 13.25 | 13.52 | 13.25 | 13.45 | +1.894% | 1,098 | +22.305% | |
| 2025-11-07 | 13.21 | 13.21 | 13.20 | 13.20 | +0.226% | 3,462 | +24.621% | |
| 2025-11-06 | 13.00 | 13.17 | 13.00 | 13.17 | -2.875% | 1,181 | +24.903% | |
| 2025-11-05 | 12.90 | 13.56 | 12.90 | 13.56 | +5.035% | 1,966 | +21.313% | |
| 2025-11-04 | 13.30 | 13.30 | 12.87 | 12.91 | -2.566% | 15,649 | +27.421% | |
| 2025-11-03 | 13.03 | 13.50 | 13.03 | 13.25 | +1.455% | 9,499 | +24.151% | |
| 2025-10-30 | 12.55 | 13.06 | 12.55 | 13.06 | +7.490% | 2,138 | +25.957% | |
| 2025-10-29 | 12.15 | 12.15 | 12.15 | 12.15 | -2.174% | 8,239 | +35.391% | |
| 2025-10-28 | 12.42 | 12.42 | 12.42 | 12.42 | -2.205% | 243 | +32.448% | |
| 2025-10-27 | 12.25 | 12.75 | 12.25 | 12.70 | +2.751% | 1,059 | +29.528% | |
| 2025-10-24 | 12.36 | 12.37 | 12.32 | 12.36 | -8.377% | 2,301 | +33.091% | |
| 2025-10-23 | 13.49 | 13.49 | 13.49 | 13.49 | +9.231% | 5 | +21.942% | |
| 2025-10-22 | 13.30 | 13.30 | 12.35 | 12.35 | +1.562% | 4,607 | +33.198% | |
| 2025-10-21 | 12.16 | 12.16 | 12.16 | 12.16 | -1.856% | 180 | +35.280% | |
| 2025-10-17 | 12.39 | 12.39 | 12.39 | 12.39 | +1.060% | 592 | +32.768% | |
| 2025-10-16 | 12.44 | 12.44 | 12.15 | 12.26 | -0.527% | 5,496 | +34.176% | |
| 2025-10-15 | 12.35 | 12.35 | 12.25 | 12.32 | -0.924% | 637 | +33.469% | |
| 2025-10-14 | 12.44 | 12.44 | 12.44 | 12.44 | 0.000% | 450 | +32.235% | |
| 2025-10-13 | 12.44 | 12.44 | 12.44 | 12.44 | +0.892% | 505 | +32.235% | |
| 2025-10-10 | 12.33 | 12.33 | 12.15 | 12.33 | +0.041% | 1,942 | +33.414% | |
| 2025-10-09 | 12.33 | 12.33 | 12.16 | 12.32 | 0.000% | 1,007 | +33.469% | |
| 2025-10-08 | 12.18 | 12.41 | 12.18 | 12.32 | -1.004% | 1,787 | +33.469% | |
| 2025-10-07 | 12.43 | 12.45 | 12.43 | 12.45 | +2.217% | 2,299 | +32.129% | |
| 2025-10-06 | 12.19 | 12.19 | 12.18 | 12.18 | +0.041% | 1,508 | +35.057% | |
| 2025-10-03 | 12.30 | 12.30 | 12.18 | 12.18 | +0.870% | 529 | +35.113% | |
| 2025-10-02 | 12.07 | 12.07 | 12.07 | 12.07 | -2.188% | 1,043 | +36.288% | |
| 2025-10-01 | 12.20 | 12.37 | 12.02 | 12.34 | +2.662% | 3,115 | +33.306% | |
| 2025-09-30 | 12.06 | 12.10 | 12.02 | 12.02 | -0.383% | 2,354 | +36.855% | |
| 2025-09-29 | 12.02 | 12.07 | 12.02 | 12.07 | -2.613% | 2,341 | +36.331% | |
| 2025-09-26 | 12.01 | 12.39 | 12.00 | 12.39 | +3.250% | 10,212 | +32.768% | |
| 2025-09-25 | 12.00 | 12.10 | 12.00 | 12.00 | -1.881% | 16,644 | +37.083% | |
| 2025-09-24 | 12.51 | 12.51 | 12.05 | 12.23 | -0.407% | 1,206 | +34.505% | |
| 2025-09-23 | 12.14 | 12.34 | 12.01 | 12.28 | -3.799% | 3,278 | +33.958% | |
| 2025-09-22 | 13.50 | 13.50 | 12.77 | 12.77 | -6.757% | 901 | +28.868% | |
| 2025-09-19 | 12.31 | 13.69 | 12.15 | 13.69 | +7.965% | 15,533 | +20.161% | |
| 2025-09-18 | 12.68 | 12.68 | 12.68 | 12.68 | -0.157% | 245 | +29.732% | |
| 2025-09-17 | 12.70 | 12.70 | 12.70 | 12.70 | +3.888% | 1,011 | +29.528% | |
| 2025-09-16 | 13.53 | 13.53 | 12.22 | 12.22 | +0.913% | 3,013 | +34.564% | |
| 2025-09-15 | 12.11 | 12.11 | 12.11 | 12.11 | +0.951% | 1,880 | +35.792% | |
| 2025-09-12 | 11.59 | 12.12 | 11.59 | 12.00 | +2.477% | 15,450 | +37.083% | Div $0.070 |
| 2025-09-11 | 12.21 | 12.21 | 11.68 | 11.71 | -4.486% | 2,019 | +40.478% | |
| 2025-09-10 | 12.26 | 12.26 | 12.26 | 12.26 | +5.573% | 1 | +34.176% | |
| 2025-09-09 | 12.73 | 12.73 | 11.61 | 11.61 | -3.468% | 1,646 | +41.654% | |
| 2025-09-08 | 12.24 | 12.24 | 12.03 | 12.03 | +0.167% | 749 | +36.741% | |
| 2025-09-05 | 11.22 | 12.14 | 11.22 | 12.01 | -1.071% | 12,891 | +36.969% | |
| 2025-09-04 | 11.10 | 12.14 | 11.10 | 12.14 | +10.364% | 14,001 | +35.502% | |
| 2025-09-03 | 11.33 | 11.33 | 11.00 | 11.00 | -2.913% | 633 | +49.545% | |
| 2025-09-02 | 12.23 | 12.23 | 11.33 | 11.33 | -8.995% | 3,361 | +45.190% | |
| 2025-08-29 | 11.09 | 12.45 | 11.09 | 12.45 | +14.429% | 8,153 | +32.130% | |
| 2025-08-28 | 10.82 | 10.88 | 10.81 | 10.88 | +0.648% | 3,347 | +51.195% | |
| 2025-08-27 | 11.19 | 11.19 | 10.81 | 10.81 | -6.662% | 2,231 | +52.174% | |
| 2025-08-26 | 11.81 | 11.81 | 11.58 | 11.58 | -1.934% | 2,421 | +42.036% | |
| 2025-08-25 | 11.77 | 12.14 | 11.77 | 11.81 | -5.038% | 1,627 | +39.289% | |
| 2025-08-22 | 11.80 | 12.44 | 11.80 | 12.44 | +5.843% | 1,475 | +32.272% | |
| 2025-08-21 | 11.74 | 11.75 | 11.74 | 11.75 | -5.471% | 2,023 | +40.000% | |
| 2025-08-20 | 11.11 | 12.43 | 11.11 | 12.43 | +12.591% | 5,570 | +32.341% | |
| 2025-08-19 | 11.04 | 11.04 | 11.04 | 11.04 | -5.398% | 2,505 | +49.004% | |
| 2025-08-18 | 11.92 | 12.00 | 11.67 | 11.67 | -3.625% | 2,782 | +40.960% | |
| 2025-08-15 | 11.91 | 12.20 | 11.71 | 12.11 | +3.055% | 4,520 | +35.849% | |
| 2025-08-14 | 11.97 | 12.00 | 10.30 | 11.75 | -1.838% | 5,612 | +40.000% | |
| 2025-08-13 | 13.20 | 13.24 | 11.97 | 11.97 | -6.484% | 5,347 | +37.427% | |
| 2025-08-12 | 12.80 | 12.80 | 12.80 | 12.80 | +0.550% | 346 | +28.516% | |
| 2025-08-11 | 12.73 | 12.73 | 12.73 | 12.73 | -0.934% | 880 | +29.222% | |
| 2025-08-08 | 13.03 | 13.03 | 12.85 | 12.85 | +0.943% | 1,308 | +28.016% | |
| 2025-08-07 | 12.78 | 13.12 | 12.73 | 12.73 | -1.088% | 5,262 | +29.222% | |
| 2025-08-06 | 12.87 | 12.87 | 12.87 | 12.87 | -1.905% | 50 | +27.817% | |
| 2025-08-04 | 13.12 | 13.12 | 12.94 | 13.12 | +1.235% | 1,290 | +25.381% | |
| 2025-08-01 | 13.14 | 13.35 | 12.96 | 12.96 | -1.669% | 3,850 | +26.929% | |
| 2025-07-31 | 13.29 | 13.29 | 13.10 | 13.18 | -0.152% | 826 | +24.810% | |
| 2025-07-30 | 13.40 | 13.40 | 13.20 | 13.20 | +2.804% | 778 | +24.621% | |
| 2025-07-29 | 13.10 | 13.42 | 12.83 | 12.84 | -2.134% | 3,273 | +28.115% | |
| 2025-07-25 | 13.20 | 13.40 | 12.95 | 13.12 | +1.079% | 4,613 | +25.381% | |
| 2025-07-24 | 13.11 | 13.11 | 12.98 | 12.98 | -1.029% | 2,836 | +26.733% | |
| 2025-07-23 | 12.87 | 13.25 | 12.87 | 13.12 | +2.461% | 4,633 | +25.429% | |
| 2025-07-22 | 12.90 | 12.91 | 12.80 | 12.80 | -3.323% | 1,832 | +28.516% | |
| 2025-07-21 | 13.25 | 13.25 | 13.24 | 13.24 | +0.227% | 1,239 | +24.245% | |
| 2025-07-18 | 12.90 | 13.21 | 12.80 | 13.21 | +4.758% | 1,267 | +24.527% | |
| 2025-07-17 | 12.94 | 12.94 | 12.61 | 12.61 | -1.098% | 2,606 | +30.452% | |
| 2025-07-16 | 12.82 | 12.82 | 12.75 | 12.75 | +0.236% | 2,811 | +29.020% | |
| 2025-07-15 | 12.80 | 12.80 | 12.72 | 12.72 | -0.157% | 1,398 | +29.324% | |
| 2025-07-11 | 12.56 | 12.74 | 12.56 | 12.74 | -1.992% | 523 | +29.121% | |
| 2025-07-10 | 13.01 | 13.01 | 12.56 | 13.00 | -0.008% | 2,874 | +26.548% | |
| 2025-07-09 | 13.00 | 13.23 | 12.94 | 13.00 | +1.167% | 1,400 | +26.538% | |
| 2025-07-08 | 12.99 | 12.99 | 12.85 | 12.85 | +1.581% | 2,805 | +28.016% | |
| 2025-07-07 | 12.56 | 12.96 | 12.56 | 12.65 | +0.717% | 1,895 | +30.040% | |
| 2025-07-03 | 12.95 | 12.95 | 12.56 | 12.56 | -3.310% | 782 | +30.971% | |
| 2025-07-02 | 12.99 | 12.99 | 12.99 | 12.99 | +1.882% | 479 | +26.636% | |
| 2025-07-01 | 12.99 | 12.99 | 12.75 | 12.75 | -1.163% | 2,726 | +29.020% | |
| 2025-06-30 | 12.95 | 12.95 | 12.53 | 12.90 | -0.693% | 3,527 | +27.519% | |
| 2025-06-27 | 12.73 | 12.99 | 12.55 | 12.99 | 0.000% | 6,819 | +26.636% | |
| 2025-06-26 | 12.65 | 13.10 | 12.63 | 12.99 | +2.932% | 4,152 | +26.636% | |
| 2025-06-25 | 13.00 | 13.00 | 12.55 | 12.62 | -4.539% | 591 | +30.349% | |
| 2025-06-24 | 13.17 | 13.25 | 13.00 | 13.22 | +0.380% | 2,019 | +24.433% | |
| 2025-06-23 | 13.17 | 13.17 | 13.17 | 13.17 | +3.375% | 1,360 | +24.905% | |
| 2025-06-20 | 12.85 | 12.85 | 12.70 | 12.74 | -3.776% | 1,671 | +29.121% | |
| 2025-06-18 | 12.61 | 13.24 | 12.57 | 13.24 | +2.875% | 3,240 | +24.245% | |
| 2025-06-17 | 12.87 | 12.87 | 12.87 | 12.87 | +2.550% | 1,348 | +27.817% | |
| 2025-06-16 | 12.46 | 12.59 | 12.46 | 12.55 | +0.240% | 4,771 | +31.076% | |
| 2025-06-12 | 12.52 | 12.52 | 12.52 | 12.52 | -0.666% | 786 | +31.390% | |
| 2025-06-10 | 12.60 | 12.60 | 12.60 | 12.60 | +0.671% | 960 | +30.514% | |
| 2025-06-09 | 12.75 | 12.75 | 12.52 | 12.52 | -0.989% | 3,510 | +31.390% | |
| 2025-06-05 | 12.64 | 12.64 | 12.64 | 12.64 | +0.998% | 924 | +30.091% | |
| 2025-06-04 | 12.72 | 12.72 | 12.52 | 12.52 | -0.318% | 4,020 | +31.389% | |
| 2025-06-03 | 12.87 | 12.87 | 12.56 | 12.56 | +0.267% | 1,043 | +30.971% | |
| 2025-06-02 | 12.50 | 12.70 | 12.50 | 12.53 | -0.266% | 792 | +31.321% | |
| 2025-05-30 | 12.88 | 12.88 | 12.56 | 12.56 | -2.484% | 1,192 | +30.971% | |
| 2025-05-29 | 12.88 | 12.88 | 12.88 | 12.88 | 0.000% | 710 | +27.717% | |
| 2025-05-28 | 12.57 | 12.88 | 12.52 | 12.88 | +0.940% | 4,844 | +27.717% | |
| 2025-05-27 | 12.50 | 12.97 | 12.50 | 12.76 | -2.446% | 12,620 | +28.918% | |
| 2025-05-22 | 12.93 | 13.08 | 12.93 | 13.08 | +0.615% | 755 | +25.765% | |
| 2025-05-20 | 13.02 | 13.02 | 13.00 | 13.00 | -0.230% | 516 | +26.538% | |
| 2025-05-16 | 12.91 | 13.25 | 12.91 | 13.03 | -1.138% | 6,045 | +26.247% | |
| 2025-05-15 | 12.97 | 13.20 | 12.66 | 13.18 | +4.603% | 4,098 | +24.810% | |
| 2025-05-14 | 12.60 | 12.60 | 12.60 | 12.60 | -3.077% | 799 | +30.556% | |
| 2025-05-13 | 12.98 | 13.00 | 12.98 | 13.00 | +3.586% | 2,502 | +26.538% | |
| 2025-05-12 | 12.79 | 12.85 | 12.53 | 12.55 | +0.320% | 4,112 | +31.076% | |
| 2025-05-09 | 12.51 | 12.51 | 12.51 | 12.51 | -0.046% | 432 | +31.495% | |
| 2025-05-08 | 12.52 | 12.52 | 12.52 | 12.52 | +0.126% | 508 | +31.435% | |
| 2025-05-07 | 12.68 | 12.68 | 12.50 | 12.50 | -1.186% | 1,500 | +31.600% | |
| 2025-05-06 | 12.65 | 12.65 | 12.65 | 12.65 | -0.628% | 763 | +30.040% | |
| 2025-05-02 | 12.50 | 12.80 | 12.50 | 12.73 | +1.112% | 4,496 | +29.222% | |
| 2025-05-01 | 12.57 | 12.59 | 12.55 | 12.59 | +0.720% | 1,345 | +30.659% | |
| 2025-04-30 | 12.50 | 12.67 | 12.50 | 12.50 | 0.000% | 2,584 | +31.600% |