JMSB
John Marshall Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:18:06 AM EDT
23.15USD+0.608%(+0.14)10,275
JMSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.27 | 23.27 | 22.98 | 23.15 | +0.608% | 10,275 | 0.000% | |
| 2026-10-02 | 23.10 | 23.34 | 22.95 | 23.01 | +0.480% | 93,614 | +0.608% | |
| 2026-10-01 | 22.72 | 22.97 | 22.55 | 22.90 | +0.837% | 90,360 | +1.092% | |
| 2026-09-30 | 22.97 | 23.03 | 22.65 | 22.71 | -0.830% | 100,335 | +1.937% | |
| 2026-09-29 | 23.18 | 23.32 | 22.81 | 22.90 | -0.866% | 53,152 | +1.092% | |
| 2026-09-28 | 23.15 | 23.23 | 22.96 | 23.10 | +0.043% | 56,775 | +0.216% | |
| 2026-09-25 | 23.00 | 23.32 | 22.96 | 23.09 | +0.610% | 60,042 | +0.260% | |
| 2026-09-24 | 22.93 | 23.17 | 22.81 | 22.95 | +0.702% | 58,280 | +0.871% | |
| 2026-09-23 | 23.22 | 23.42 | 22.75 | 22.79 | -2.021% | 58,797 | +1.580% | |
| 2026-09-22 | 23.35 | 23.54 | 23.14 | 23.26 | +0.562% | 54,612 | -0.473% | |
| 2026-09-21 | 23.15 | 23.48 | 23.11 | 23.13 | -0.086% | 70,270 | +0.086% | |
| 2026-09-18 | 22.92 | 23.30 | 22.81 | 23.15 | +0.130% | 86,684 | 0.000% | |
| 2026-09-17 | 23.40 | 23.66 | 22.95 | 23.12 | +0.173% | 81,403 | +0.130% | |
| 2026-09-16 | 23.65 | 23.65 | 22.82 | 23.08 | -1.620% | 105,290 | +0.303% | |
| 2026-09-15 | 23.44 | 23.95 | 23.41 | 23.46 | +0.557% | 61,102 | -1.321% | |
| 2026-09-14 | 23.21 | 23.67 | 23.13 | 23.33 | +1.215% | 92,885 | -0.772% | |
| 2026-09-11 | 23.35 | 23.60 | 22.88 | 23.05 | -0.604% | 85,951 | +0.434% | |
| 2026-09-10 | 22.84 | 23.56 | 22.70 | 23.19 | +1.002% | 71,508 | -0.172% | |
| 2026-09-09 | 23.43 | 23.58 | 22.84 | 22.96 | -1.922% | 175,015 | +0.828% | |
| 2026-09-08 | 22.98 | 24.12 | 22.44 | 23.41 | +0.214% | 344,360 | -1.111% | |
| 2026-09-04 | 23.21 | 23.66 | 23.02 | 23.36 | +0.129% | 36,083 | -0.899% | |
| 2026-09-03 | 23.22 | 23.39 | 23.14 | 23.33 | +1.347% | 25,225 | -0.772% | |
| 2026-09-02 | 22.66 | 23.48 | 22.66 | 23.02 | +2.039% | 53,707 | +0.565% | |
| 2026-09-01 | 22.95 | 23.04 | 22.42 | 22.56 | -1.226% | 31,957 | +2.615% | |
| 2026-08-31 | 22.75 | 23.09 | 22.65 | 22.84 | -0.414% | 42,056 | +1.357% | |
| 2026-08-28 | 22.59 | 23.03 | 22.46 | 22.93 | +1.527% | 43,497 | +0.937% | |
| 2026-08-27 | 22.57 | 22.80 | 22.32 | 22.59 | -0.441% | 53,022 | +2.479% | |
| 2026-08-26 | 22.89 | 23.08 | 22.34 | 22.69 | -0.874% | 68,842 | +2.027% | |
| 2026-08-25 | 23.24 | 23.30 | 22.69 | 22.89 | -0.651% | 18,320 | +1.136% | |
| 2026-08-24 | 23.29 | 23.31 | 22.48 | 23.04 | -0.903% | 86,998 | +0.477% | |
| 2026-08-21 | 23.18 | 23.50 | 22.88 | 23.25 | +0.999% | 23,903 | -0.430% | |
| 2026-08-20 | 22.76 | 23.34 | 22.76 | 23.02 | +0.656% | 171,986 | +0.565% | |
| 2026-08-19 | 23.35 | 23.90 | 22.87 | 22.87 | -0.392% | 42,186 | +1.224% | |
| 2026-08-18 | 23.09 | 23.43 | 22.93 | 22.96 | -0.563% | 29,143 | +0.828% | |
| 2026-08-17 | 23.15 | 23.43 | 22.92 | 23.09 | -0.688% | 23,373 | +0.260% | |
| 2026-08-14 | 23.18 | 23.49 | 23.18 | 23.25 | -0.043% | 14,413 | -0.430% | |
| 2026-08-13 | 23.47 | 23.67 | 23.25 | 23.26 | +0.215% | 17,235 | -0.473% | |
| 2026-08-12 | 23.46 | 23.61 | 23.21 | 23.21 | -0.086% | 26,948 | -0.259% | |
| 2026-08-11 | 23.10 | 23.47 | 22.91 | 23.23 | +1.220% | 18,771 | -0.344% | |
| 2026-08-10 | 23.20 | 23.89 | 22.75 | 22.95 | -1.587% | 60,596 | +0.871% | |
| 2026-08-07 | 23.50 | 23.50 | 23.07 | 23.32 | -0.128% | 16,141 | -0.729% | |
| 2026-08-06 | 23.93 | 23.93 | 23.29 | 23.35 | -1.767% | 24,891 | -0.857% | |
| 2026-08-05 | 23.71 | 23.81 | 23.11 | 23.77 | -0.168% | 24,669 | -2.608% | Div $0.100 |
| 2026-08-04 | 23.71 | 24.26 | 23.71 | 23.81 | +0.591% | 46,394 | -2.772% | |
| 2026-08-03 | 23.40 | 23.88 | 23.40 | 23.67 | +2.026% | 36,164 | -2.197% | |
| 2026-07-31 | 22.89 | 23.22 | 22.35 | 23.20 | +0.564% | 38,115 | -0.216% | |
| 2026-07-30 | 23.30 | 23.46 | 22.93 | 23.07 | -0.646% | 29,197 | +0.347% | |
| 2026-07-29 | 23.48 | 23.79 | 23.20 | 23.22 | -1.527% | 32,988 | -0.301% | |
| 2026-07-28 | 23.41 | 23.79 | 23.38 | 23.58 | +1.245% | 41,864 | -1.824% | |
| 2026-07-27 | 22.79 | 23.29 | 22.56 | 23.29 | +4.252% | 39,138 | -0.601% | |
| 2026-07-24 | 22.27 | 22.78 | 21.96 | 22.34 | +0.995% | 47,431 | +3.626% | |
| 2026-07-23 | 21.90 | 23.02 | 21.79 | 22.12 | -0.271% | 50,228 | +4.656% | |
| 2026-07-22 | 22.89 | 23.39 | 21.65 | 22.18 | +1.140% | 40,677 | +4.373% | |
| 2026-07-21 | 21.75 | 22.50 | 21.71 | 21.93 | +0.642% | 26,095 | +5.563% | |
| 2026-07-20 | 22.51 | 22.54 | 21.79 | 21.79 | -1.758% | 23,130 | +6.241% | |
| 2026-07-17 | 22.74 | 23.14 | 21.76 | 22.18 | -3.229% | 33,242 | +4.373% | |
| 2026-07-16 | 21.94 | 23.28 | 21.94 | 22.92 | +4.467% | 65,227 | +1.003% | |
| 2026-07-15 | 21.54 | 22.46 | 21.54 | 21.94 | +0.642% | 35,172 | +5.515% | |
| 2026-07-14 | 21.92 | 22.29 | 21.70 | 21.80 | -0.593% | 28,896 | +6.193% | |
| 2026-07-13 | 21.01 | 22.43 | 21.01 | 21.93 | +0.412% | 25,999 | +5.563% | |
| 2026-07-10 | 21.76 | 22.00 | 21.65 | 21.84 | -0.183% | 31,839 | +5.998% | |
| 2026-07-09 | 21.50 | 22.07 | 21.50 | 21.88 | +1.626% | 20,183 | +5.804% | |
| 2026-07-08 | 21.75 | 22.20 | 21.52 | 21.53 | -1.600% | 29,925 | +7.524% | |
| 2026-07-07 | 22.29 | 22.34 | 21.82 | 21.88 | -1.040% | 25,907 | +5.804% | |
| 2026-07-06 | 22.78 | 22.78 | 21.70 | 22.11 | -0.271% | 25,808 | +4.704% | |
| 2026-07-02 | 22.58 | 22.78 | 22.16 | 22.17 | -1.598% | 24,231 | +4.420% | |
| 2026-07-01 | 22.13 | 22.75 | 21.01 | 22.53 | +3.349% | 40,221 | +2.752% | |
| 2026-06-30 | 22.00 | 22.09 | 21.54 | 21.80 | -0.320% | 58,302 | +6.193% | |
| 2026-06-29 | 21.07 | 22.05 | 21.07 | 21.87 | -0.591% | 38,591 | +5.853% | |
| 2026-06-26 | 22.00 | 22.73 | 21.50 | 22.00 | +0.273% | 283,932 | +5.227% | |
| 2026-06-25 | 21.91 | 22.11 | 21.51 | 21.94 | 0.000% | 31,198 | +5.515% | |
| 2026-06-24 | 21.88 | 22.27 | 21.80 | 21.94 | +0.228% | 97,660 | +5.515% | |
| 2026-06-23 | 21.59 | 22.10 | 21.45 | 21.89 | +1.767% | 122,938 | +5.756% | |
| 2026-06-22 | 21.30 | 21.64 | 21.23 | 21.51 | +0.939% | 55,837 | +7.624% | |
| 2026-06-18 | 21.19 | 21.36 | 21.01 | 21.31 | +0.047% | 70,817 | +8.634% | |
| 2026-06-17 | 21.55 | 21.68 | 21.10 | 21.30 | 0.000% | 55,009 | +8.685% | |
| 2026-06-16 | 21.77 | 21.91 | 21.25 | 21.30 | -2.159% | 87,652 | +8.685% | |
| 2026-06-15 | 21.90 | 21.90 | 21.43 | 21.77 | +0.276% | 50,764 | +6.339% | |
| 2026-06-12 | 21.69 | 21.89 | 21.47 | 21.71 | +0.977% | 44,567 | +6.633% | |
| 2026-06-11 | 21.74 | 21.86 | 21.32 | 21.50 | -0.693% | 35,663 | +7.674% | |
| 2026-06-10 | 22.00 | 22.35 | 21.59 | 21.65 | -0.734% | 75,108 | +6.928% | |
| 2026-06-09 | 21.60 | 22.11 | 21.59 | 21.81 | +1.066% | 37,099 | +6.144% | |
| 2026-06-08 | 21.43 | 21.60 | 21.40 | 21.58 | +0.747% | 18,293 | +7.275% | |
| 2026-06-05 | 21.19 | 21.82 | 21.19 | 21.42 | +1.229% | 45,239 | +8.077% | |
| 2026-06-04 | 21.00 | 21.22 | 20.80 | 21.16 | +1.927% | 19,649 | +9.405% | |
| 2026-06-03 | 21.14 | 21.21 | 20.60 | 20.76 | -1.890% | 42,957 | +11.513% | |
| 2026-06-02 | 20.72 | 21.26 | 20.72 | 21.16 | +1.390% | 17,634 | +9.405% | |
| 2026-06-01 | 21.27 | 21.28 | 20.71 | 20.87 | -1.881% | 31,131 | +10.925% | |
| 2026-05-29 | 21.13 | 21.48 | 20.86 | 21.27 | +0.236% | 34,838 | +8.839% | |
| 2026-05-28 | 21.13 | 21.40 | 21.00 | 21.22 | -0.094% | 23,249 | +9.095% | |
| 2026-05-27 | 21.27 | 21.45 | 21.16 | 21.24 | -0.375% | 15,804 | +8.992% | |
| 2026-05-26 | 21.11 | 21.34 | 20.97 | 21.32 | +1.235% | 24,986 | +8.583% | |
| 2026-05-22 | 21.23 | 21.23 | 20.82 | 21.06 | -0.284% | 24,672 | +9.924% | |
| 2026-05-21 | 20.87 | 21.25 | 20.84 | 21.12 | +0.309% | 22,122 | +9.612% | |
| 2026-05-20 | 20.80 | 21.60 | 20.80 | 21.05 | +0.693% | 43,665 | +9.950% | |
| 2026-05-19 | 21.28 | 21.84 | 20.82 | 20.91 | -1.600% | 27,154 | +10.713% | |
| 2026-05-18 | 20.71 | 21.82 | 20.71 | 21.25 | +2.806% | 57,839 | +8.941% | |
| 2026-05-15 | 20.80 | 21.03 | 20.51 | 20.67 | -1.006% | 45,320 | +11.998% | |
| 2026-05-14 | 20.74 | 21.23 | 20.26 | 20.88 | +1.359% | 67,666 | +10.872% | |
| 2026-05-13 | 20.25 | 20.98 | 20.25 | 20.60 | +0.390% | 30,030 | +12.379% | Div $0.090 |
| 2026-05-12 | 20.67 | 20.67 | 20.36 | 20.52 | -1.346% | 25,034 | +12.817% | |
| 2026-05-11 | 21.12 | 21.25 | 20.80 | 20.80 | -1.887% | 16,374 | +11.298% | |
| 2026-05-08 | 21.35 | 21.59 | 21.09 | 21.20 | -1.258% | 33,030 | +9.198% | |
| 2026-05-07 | 21.50 | 21.61 | 20.96 | 21.47 | +0.280% | 30,455 | +7.825% | |
| 2026-05-06 | 21.60 | 21.66 | 20.85 | 21.41 | -0.604% | 21,794 | +8.127% | |
| 2026-05-05 | 21.03 | 21.57 | 21.02 | 21.54 | +2.474% | 26,517 | +7.474% | |
| 2026-05-04 | 21.29 | 21.39 | 20.86 | 21.02 | -2.050% | 30,289 | +10.133% | |
| 2026-05-01 | 21.00 | 21.74 | 21.00 | 21.46 | +2.190% | 18,217 | +7.875% | |
| 2026-04-30 | 20.88 | 21.25 | 20.88 | 21.00 | +0.575% | 23,377 | +10.238% | |
| 2026-04-29 | 21.39 | 21.39 | 20.42 | 20.88 | -3.423% | 36,535 | +10.872% | |
| 2026-04-28 | 21.95 | 22.10 | 21.62 | 21.62 | -0.689% | 39,063 | +7.077% | |
| 2026-04-27 | 20.87 | 22.00 | 20.87 | 21.77 | +3.519% | 56,072 | +6.339% | |
| 2026-04-24 | 20.97 | 21.07 | 20.74 | 21.03 | -0.473% | 21,163 | +10.081% | |
| 2026-04-23 | 21.48 | 21.48 | 21.05 | 21.13 | -0.518% | 21,046 | +9.560% | |
| 2026-04-22 | 21.20 | 21.45 | 21.16 | 21.24 | 0.000% | 27,112 | +8.992% | |
| 2026-04-21 | 21.34 | 21.69 | 21.14 | 21.24 | -0.979% | 40,100 | +8.992% | |
| 2026-04-20 | 21.06 | 21.85 | 21.06 | 21.45 | +1.997% | 103,306 | +7.925% | |
| 2026-04-17 | 21.08 | 21.62 | 21.02 | 21.03 | +1.301% | 184,502 | +10.081% | |
| 2026-04-16 | 20.72 | 20.92 | 20.69 | 20.76 | +0.048% | 56,067 | +11.513% | |
| 2026-04-15 | 20.98 | 21.05 | 20.72 | 20.75 | -0.432% | 128,524 | +11.566% | |
| 2026-04-14 | 20.93 | 20.93 | 20.66 | 20.84 | 0.000% | 36,513 | +11.084% | |
| 2026-04-13 | 20.73 | 20.95 | 20.66 | 20.84 | +0.385% | 49,853 | +11.084% | |
| 2026-04-10 | 20.82 | 21.00 | 20.64 | 20.76 | -0.336% | 36,880 | +11.513% | |
| 2026-04-09 | 20.70 | 21.00 | 20.70 | 20.83 | +0.048% | 56,152 | +11.138% | |
| 2026-04-08 | 20.93 | 21.00 | 20.75 | 20.82 | +1.511% | 51,722 | +11.191% | |
| 2026-04-07 | 20.40 | 20.64 | 20.40 | 20.51 | -0.024% | 40,674 | +12.872% | |
| 2026-04-06 | 20.67 | 20.68 | 20.45 | 20.52 | +0.613% | 23,228 | +12.844% | |
| 2026-04-02 | 20.10 | 20.54 | 20.10 | 20.39 | +0.197% | 12,785 | +13.536% | |
| 2026-04-01 | 20.44 | 20.71 | 20.26 | 20.35 | +0.345% | 12,323 | +13.759% | |
| 2026-03-31 | 20.50 | 20.56 | 20.15 | 20.28 | -0.686% | 21,573 | +14.152% | |
| 2026-03-30 | 20.29 | 20.42 | 19.91 | 20.42 | +1.845% | 21,844 | +13.369% | |
| 2026-03-27 | 20.02 | 20.11 | 19.88 | 20.05 | -0.447% | 9,815 | +15.461% | |
| 2026-03-26 | 19.75 | 20.22 | 19.75 | 20.14 | +1.155% | 8,142 | +14.945% | |
| 2026-03-25 | 20.36 | 20.36 | 19.79 | 19.91 | -0.871% | 16,052 | +16.273% | |
| 2026-03-24 | 19.90 | 20.31 | 19.90 | 20.09 | +0.626% | 17,833 | +15.260% | |
| 2026-03-23 | 19.73 | 20.25 | 19.63 | 19.96 | +2.464% | 30,740 | +15.982% | |
| 2026-03-20 | 19.57 | 19.57 | 19.21 | 19.48 | -0.282% | 57,294 | +18.840% | |
| 2026-03-19 | 19.14 | 19.59 | 19.14 | 19.54 | +2.064% | 23,404 | +18.505% | |
| 2026-03-18 | 19.53 | 19.67 | 19.12 | 19.14 | -2.917% | 39,648 | +20.951% | |
| 2026-03-17 | 20.10 | 20.13 | 19.61 | 19.71 | -1.227% | 27,872 | +17.423% | |
| 2026-03-16 | 19.97 | 20.12 | 19.70 | 19.96 | +1.837% | 19,947 | +15.982% | |
| 2026-03-13 | 20.03 | 20.03 | 19.60 | 19.60 | -0.457% | 29,645 | +18.112% | |
| 2026-03-12 | 19.65 | 19.79 | 19.50 | 19.69 | -0.856% | 205,800 | +17.572% | |
| 2026-03-11 | 19.52 | 19.86 | 19.50 | 19.86 | +1.534% | 23,698 | +16.566% | |
| 2026-03-10 | 19.47 | 19.91 | 19.30 | 19.56 | -0.051% | 30,698 | +18.354% | |
| 2026-03-09 | 19.45 | 19.61 | 19.05 | 19.57 | +0.308% | 21,854 | +18.293% | |
| 2026-03-06 | 19.21 | 19.51 | 19.02 | 19.51 | +0.567% | 23,612 | +18.657% | |
| 2026-03-05 | 19.96 | 19.96 | 19.25 | 19.40 | -2.806% | 25,994 | +19.330% | |
| 2026-03-04 | 19.75 | 20.19 | 19.66 | 19.96 | +2.045% | 34,444 | +15.982% | |
| 2026-03-03 | 19.52 | 19.75 | 19.34 | 19.56 | -0.912% | 18,682 | +18.354% | |
| 2026-03-02 | 19.20 | 20.16 | 19.17 | 19.74 | +2.812% | 24,321 | +17.275% | |
| 2026-02-27 | 19.75 | 19.82 | 19.20 | 19.20 | -4.000% | 36,366 | +20.573% | |
| 2026-02-26 | 19.99 | 20.21 | 19.80 | 20.00 | +0.200% | 17,333 | +15.750% | |
| 2026-02-25 | 19.58 | 19.96 | 19.58 | 19.96 | +1.941% | 9,179 | +15.982% | |
| 2026-02-24 | 19.71 | 19.71 | 19.50 | 19.58 | -0.356% | 8,705 | +18.233% | |
| 2026-02-23 | 20.15 | 20.15 | 19.53 | 19.65 | -2.044% | 18,940 | +17.812% | |
| 2026-02-20 | 19.91 | 20.16 | 19.85 | 20.06 | +0.652% | 15,266 | +15.404% | |
| 2026-02-19 | 19.72 | 20.03 | 19.71 | 19.93 | +0.606% | 9,045 | +16.157% | |
| 2026-02-18 | 20.00 | 20.25 | 19.81 | 19.81 | -1.443% | 15,410 | +16.860% | |
| 2026-02-17 | 20.10 | 20.20 | 19.95 | 20.10 | +0.500% | 12,449 | +15.174% | |
| 2026-02-13 | 20.20 | 20.25 | 19.93 | 20.00 | -1.161% | 10,786 | +15.750% | |
| 2026-02-12 | 20.72 | 20.75 | 19.89 | 20.23 | -1.100% | 12,555 | +14.406% | |
| 2026-02-11 | 20.99 | 21.03 | 20.41 | 20.46 | -2.105% | 19,935 | +13.148% | Div $0.090 |
| 2026-02-10 | 20.90 | 21.20 | 20.90 | 20.90 | -0.476% | 24,556 | +10.766% | |
| 2026-02-09 | 20.95 | 21.00 | 20.63 | 21.00 | +0.575% | 20,951 | +10.238% | |
| 2026-02-06 | 20.99 | 21.00 | 20.84 | 20.88 | +0.192% | 17,578 | +10.872% | |
| 2026-02-05 | 20.90 | 20.92 | 20.63 | 20.84 | -0.715% | 13,962 | +11.084% | |
| 2026-02-04 | 20.98 | 21.04 | 20.76 | 20.99 | 0.000% | 29,019 | +10.291% | |
| 2026-02-03 | 20.90 | 20.99 | 20.73 | 20.99 | +0.287% | 12,923 | +10.291% | |
| 2026-02-02 | 20.60 | 21.00 | 20.60 | 20.93 | +1.405% | 24,319 | +10.607% | |
| 2026-01-30 | 20.50 | 20.74 | 20.00 | 20.64 | +0.048% | 28,366 | +12.161% | |
| 2026-01-29 | 20.20 | 20.72 | 20.17 | 20.63 | +3.150% | 21,099 | +12.215% | |
| 2026-01-28 | 20.50 | 20.62 | 19.72 | 20.00 | +0.100% | 30,541 | +15.750% | |
| 2026-01-27 | 19.94 | 20.27 | 19.70 | 19.98 | -0.100% | 15,306 | +15.866% | |
| 2026-01-26 | 20.20 | 20.95 | 19.80 | 20.00 | -1.332% | 11,749 | +15.750% | |
| 2026-01-23 | 20.65 | 20.82 | 20.14 | 20.27 | -2.266% | 13,175 | +14.208% | |
| 2026-01-22 | 21.15 | 21.29 | 20.57 | 20.74 | -1.985% | 17,892 | +11.620% | |
| 2026-01-21 | 20.21 | 21.25 | 20.21 | 21.16 | +4.649% | 27,888 | +9.405% | |
| 2026-01-20 | 19.51 | 20.35 | 19.51 | 20.22 | +2.018% | 33,186 | +14.491% | |
| 2026-01-16 | 19.75 | 20.19 | 19.75 | 19.82 | -0.801% | 13,322 | +16.801% | |
| 2026-01-15 | 19.91 | 20.13 | 19.86 | 19.98 | +0.858% | 13,820 | +15.866% | |
| 2026-01-14 | 19.54 | 20.00 | 19.50 | 19.81 | +1.642% | 25,382 | +16.860% | |
| 2026-01-13 | 19.59 | 19.59 | 19.49 | 19.49 | -0.510% | 3,601 | +18.779% | |
| 2026-01-12 | 19.41 | 19.59 | 19.35 | 19.59 | +0.307% | 6,551 | +18.173% | |
| 2026-01-09 | 19.93 | 19.93 | 19.38 | 19.53 | -1.513% | 25,692 | +18.536% | |
| 2026-01-08 | 19.35 | 20.35 | 19.35 | 19.83 | +2.269% | 30,710 | +16.742% | |
| 2026-01-07 | 19.41 | 19.57 | 19.36 | 19.39 | -1.172% | 14,921 | +19.391% | |
| 2026-01-06 | 19.75 | 19.83 | 19.52 | 19.62 | -1.357% | 22,278 | +17.992% | |
| 2026-01-05 | 19.68 | 20.22 | 19.62 | 19.89 | +0.862% | 24,010 | +16.390% | |
| 2026-01-02 | 20.11 | 20.17 | 19.61 | 19.72 | -1.351% | 21,025 | +17.394% | |
| 2025-12-31 | 20.09 | 20.16 | 19.91 | 19.99 | -0.250% | 11,911 | +15.808% | |
| 2025-12-30 | 20.31 | 20.47 | 19.96 | 20.04 | -2.101% | 18,641 | +15.519% | |
| 2025-12-29 | 20.36 | 20.55 | 20.29 | 20.47 | +0.147% | 9,744 | +13.092% | |
| 2025-12-26 | 20.27 | 20.52 | 20.27 | 20.44 | +0.839% | 5,618 | +13.258% | |
| 2025-12-24 | 20.50 | 20.50 | 20.27 | 20.27 | -0.197% | 4,978 | +14.208% | |
| 2025-12-23 | 20.57 | 20.88 | 20.26 | 20.31 | -2.356% | 12,104 | +13.983% | |
| 2025-12-22 | 21.22 | 21.33 | 20.68 | 20.80 | -2.622% | 18,639 | +11.298% | |
| 2025-12-19 | 21.26 | 21.49 | 21.05 | 21.36 | +0.141% | 52,956 | +8.380% | |
| 2025-12-18 | 21.45 | 21.50 | 21.13 | 21.33 | -0.187% | 22,631 | +8.533% | |
| 2025-12-17 | 21.19 | 21.49 | 21.12 | 21.37 | +1.520% | 16,035 | +8.329% | |
| 2025-12-16 | 21.05 | 21.11 | 20.87 | 21.05 | +0.670% | 17,152 | +9.976% | |
| 2025-12-15 | 20.88 | 21.19 | 20.73 | 20.91 | +0.868% | 32,084 | +10.713% | |
| 2025-12-12 | 20.66 | 20.88 | 20.63 | 20.73 | +0.242% | 17,643 | +11.674% | |
| 2025-12-11 | 20.56 | 20.97 | 20.45 | 20.68 | +1.026% | 22,842 | +11.944% | |
| 2025-12-10 | 20.05 | 20.95 | 20.05 | 20.47 | +2.197% | 47,444 | +13.092% | |
| 2025-12-09 | 20.32 | 20.46 | 20.03 | 20.03 | +0.150% | 10,488 | +15.577% | |
| 2025-12-08 | 19.51 | 20.08 | 19.45 | 20.00 | +2.249% | 20,621 | +15.750% | |
| 2025-12-05 | 20.00 | 20.00 | 19.50 | 19.56 | -2.200% | 22,266 | +18.354% | |
| 2025-12-04 | 19.86 | 20.15 | 19.57 | 20.00 | +0.301% | 17,722 | +15.750% | |
| 2025-12-03 | 19.40 | 19.96 | 19.40 | 19.94 | +3.370% | 37,790 | +16.098% | |
| 2025-12-02 | 19.85 | 19.90 | 19.29 | 19.29 | -2.772% | 29,178 | +20.010% | |
| 2025-12-01 | 20.00 | 20.22 | 19.81 | 19.84 | -0.800% | 9,896 | +16.683% | |
| 2025-11-28 | 19.62 | 20.05 | 19.60 | 20.00 | +0.100% | 8,093 | +15.750% | |
| 2025-11-26 | 20.10 | 20.20 | 19.80 | 19.98 | -0.893% | 23,151 | +15.866% | |
| 2025-11-25 | 19.48 | 20.25 | 19.48 | 20.16 | +3.226% | 8,874 | +14.831% | |
| 2025-11-24 | 19.81 | 19.95 | 19.53 | 19.53 | -2.252% | 8,718 | +18.536% | |
| 2025-11-21 | 19.06 | 20.07 | 19.06 | 19.98 | +4.882% | 22,935 | +15.866% | |
| 2025-11-20 | 19.49 | 19.51 | 19.02 | 19.05 | -1.295% | 13,553 | +21.522% | |
| 2025-11-19 | 19.31 | 19.40 | 19.30 | 19.30 | -1.581% | 12,395 | +19.948% | |
| 2025-11-18 | 19.50 | 19.64 | 19.34 | 19.61 | +1.554% | 14,908 | +18.052% | |
| 2025-11-17 | 19.85 | 19.93 | 19.31 | 19.31 | -2.867% | 16,652 | +19.886% | |
| 2025-11-14 | 19.51 | 20.00 | 19.51 | 19.88 | +1.325% | 16,963 | +16.449% | |
| 2025-11-13 | 19.46 | 19.81 | 19.41 | 19.62 | +0.153% | 13,098 | +17.992% | |
| 2025-11-12 | 19.63 | 19.67 | 19.47 | 19.59 | +1.450% | 10,890 | +18.173% | |
| 2025-11-11 | 19.57 | 20.13 | 19.27 | 19.31 | -0.464% | 29,030 | +19.886% | |
| 2025-11-10 | 20.62 | 20.65 | 19.31 | 19.40 | -5.825% | 16,711 | +19.330% | |
| 2025-11-07 | 18.84 | 21.00 | 18.82 | 20.60 | +10.160% | 89,934 | +12.379% | |
| 2025-11-06 | 18.75 | 19.09 | 18.70 | 18.70 | -0.320% | 27,594 | +23.797% | |
| 2025-11-05 | 19.24 | 19.35 | 18.60 | 18.76 | -0.846% | 85,370 | +23.401% | |
| 2025-11-04 | 18.95 | 19.16 | 18.92 | 18.92 | -0.473% | 16,773 | +22.357% | |
| 2025-11-03 | 19.25 | 19.25 | 19.01 | 19.01 | -0.471% | 11,074 | +21.778% | |
| 2025-10-31 | 18.57 | 19.22 | 18.57 | 19.10 | +2.854% | 29,926 | +21.204% | |
| 2025-10-30 | 18.58 | 19.00 | 18.56 | 18.57 | -0.322% | 10,254 | +24.663% | |
| 2025-10-29 | 19.10 | 19.44 | 18.50 | 18.63 | -2.817% | 22,165 | +24.262% | |
| 2025-10-28 | 19.50 | 19.50 | 19.17 | 19.17 | -2.044% | 22,862 | +20.762% | |
| 2025-10-27 | 19.31 | 19.61 | 19.06 | 19.57 | +1.399% | 21,788 | +18.293% | |
| 2025-10-24 | 19.06 | 19.30 | 19.06 | 19.30 | +1.153% | 4,880 | +19.948% | |
| 2025-10-23 | 20.00 | 20.00 | 18.90 | 19.08 | -4.695% | 11,415 | +21.331% | |
| 2025-10-22 | 19.26 | 20.02 | 19.26 | 20.02 | +5.368% | 12,164 | +15.634% | |
| 2025-10-21 | 18.90 | 19.10 | 18.90 | 19.00 | 0.000% | 5,263 | +21.842% | |
| 2025-10-20 | 19.03 | 19.14 | 18.81 | 19.00 | +0.742% | 12,209 | +21.842% | |
| 2025-10-17 | 18.83 | 19.45 | 18.83 | 18.86 | +0.266% | 36,518 | +22.747% | |
| 2025-10-16 | 19.79 | 19.79 | 18.70 | 18.81 | -4.856% | 12,544 | +23.073% | |
| 2025-10-15 | 19.64 | 20.00 | 19.39 | 19.77 | +0.816% | 8,742 | +17.097% | |
| 2025-10-14 | 18.83 | 19.64 | 18.83 | 19.61 | +2.886% | 20,976 | +18.052% | |
| 2025-10-13 | 18.70 | 19.12 | 18.65 | 19.06 | +2.418% | 14,927 | +21.459% | |
| 2025-10-10 | 18.85 | 18.99 | 18.60 | 18.61 | -1.273% | 26,310 | +24.395% | |
| 2025-10-09 | 18.85 | 19.00 | 18.83 | 18.85 | -0.212% | 10,148 | +22.812% | |
| 2025-10-08 | 19.05 | 19.08 | 18.85 | 18.89 | -0.106% | 6,466 | +22.552% | |
| 2025-10-07 | 19.24 | 19.61 | 18.90 | 18.91 | -1.817% | 14,693 | +22.422% | |
| 2025-10-06 | 19.84 | 19.89 | 19.13 | 19.26 | -2.084% | 18,107 | +20.197% | |
| 2025-10-03 | 19.77 | 19.77 | 19.62 | 19.67 | +0.614% | 9,356 | +17.692% | |
| 2025-10-02 | 19.60 | 20.00 | 19.25 | 19.55 | -0.408% | 21,398 | +18.414% | |
| 2025-10-01 | 19.68 | 20.00 | 19.60 | 19.63 | -0.959% | 12,451 | +17.932% | |
| 2025-09-30 | 19.67 | 20.10 | 19.67 | 19.82 | +0.253% | 18,355 | +16.801% | |
| 2025-09-29 | 20.40 | 20.40 | 19.67 | 19.77 | -2.515% | 28,633 | +17.097% | |
| 2025-09-26 | 20.39 | 20.40 | 20.15 | 20.28 | 0.000% | 11,952 | +14.152% | |
| 2025-09-25 | 20.41 | 20.65 | 20.28 | 20.28 | -0.880% | 12,850 | +14.152% | |
| 2025-09-24 | 20.50 | 20.60 | 20.35 | 20.46 | +0.888% | 6,215 | +13.148% | |
| 2025-09-23 | 20.91 | 20.91 | 19.99 | 20.28 | -1.266% | 12,070 | +14.152% | |
| 2025-09-22 | 20.88 | 20.88 | 20.45 | 20.54 | -0.097% | 11,717 | +12.707% | |
| 2025-09-19 | 21.15 | 21.16 | 20.33 | 20.56 | -3.202% | 46,210 | +12.597% | |
| 2025-09-18 | 20.30 | 21.58 | 20.25 | 21.24 | +7.164% | 23,511 | +8.992% | |
| 2025-09-17 | 20.25 | 20.50 | 19.82 | 19.82 | -1.147% | 23,814 | +16.801% | |
| 2025-09-16 | 20.25 | 20.29 | 19.97 | 20.05 | -1.377% | 9,874 | +15.461% | |
| 2025-09-15 | 20.20 | 20.38 | 20.20 | 20.33 | +1.245% | 4,972 | +13.871% | |
| 2025-09-12 | 20.65 | 20.65 | 20.08 | 20.08 | -3.229% | 4,903 | +15.289% | |
| 2025-09-11 | 20.34 | 20.85 | 20.34 | 20.75 | +2.723% | 11,452 | +11.566% | |
| 2025-09-10 | 20.41 | 20.70 | 19.57 | 20.20 | -1.271% | 21,602 | +14.604% | |
| 2025-09-09 | 20.30 | 20.46 | 20.02 | 20.46 | +0.393% | 51,045 | +13.148% | |
| 2025-09-08 | 20.16 | 20.38 | 20.11 | 20.38 | +1.041% | 14,895 | +13.592% | |
| 2025-09-05 | 20.03 | 20.29 | 19.90 | 20.17 | +0.749% | 21,159 | +14.774% | |
| 2025-09-04 | 19.50 | 20.26 | 19.50 | 20.02 | +3.037% | 14,922 | +15.634% | |
| 2025-09-03 | 19.20 | 19.68 | 19.19 | 19.43 | +0.517% | 13,900 | +19.146% | |
| 2025-09-02 | 19.67 | 19.67 | 19.33 | 19.33 | -2.423% | 7,326 | +19.762% | |
| 2025-08-29 | 20.01 | 20.10 | 19.80 | 19.81 | -0.900% | 6,859 | +16.860% | |
| 2025-08-28 | 20.09 | 20.26 | 19.79 | 19.99 | -0.597% | 3,790 | +15.808% | |
| 2025-08-27 | 19.94 | 20.34 | 19.94 | 20.11 | +0.100% | 9,492 | +15.117% | |
| 2025-08-26 | 20.07 | 20.21 | 19.86 | 20.09 | +1.619% | 6,774 | +15.231% | |
| 2025-08-25 | 20.18 | 20.23 | 19.70 | 19.77 | -2.755% | 10,087 | +17.097% | |
| 2025-08-22 | 19.71 | 20.45 | 19.71 | 20.33 | +4.740% | 39,054 | +13.871% | |
| 2025-08-21 | 19.50 | 19.70 | 19.41 | 19.41 | -1.422% | 10,440 | +19.268% | |
| 2025-08-20 | 19.37 | 19.69 | 19.18 | 19.69 | +3.360% | 6,342 | +17.572% | |
| 2025-08-19 | 19.30 | 19.44 | 19.03 | 19.05 | -0.052% | 7,665 | +21.522% | |
| 2025-08-18 | 19.30 | 19.30 | 19.03 | 19.06 | +0.369% | 4,590 | +21.459% | |
| 2025-08-15 | 19.53 | 19.53 | 18.75 | 18.99 | -1.657% | 13,332 | +21.906% | |
| 2025-08-14 | 19.29 | 19.47 | 19.13 | 19.31 | -1.930% | 13,182 | +19.886% | |
| 2025-08-13 | 19.71 | 19.75 | 19.54 | 19.69 | +0.768% | 14,568 | +17.572% | |
| 2025-08-12 | 19.00 | 19.59 | 18.91 | 19.54 | +2.842% | 16,886 | +18.475% | |
| 2025-08-11 | 19.05 | 19.27 | 18.85 | 19.00 | +0.476% | 6,342 | +21.842% | |
| 2025-08-08 | 18.92 | 18.92 | 18.91 | 18.91 | +1.285% | 3,999 | +22.422% | |
| 2025-08-07 | 18.72 | 18.72 | 18.65 | 18.67 | -0.267% | 14,599 | +23.996% | |
| 2025-08-06 | 18.97 | 18.98 | 18.72 | 18.72 | -0.213% | 11,249 | +23.665% | |
| 2025-08-05 | 18.75 | 18.91 | 18.66 | 18.76 | +0.590% | 18,728 | +23.401% | |
| 2025-08-04 | 18.73 | 19.00 | 18.57 | 18.65 | +1.249% | 10,817 | +24.129% | |
| 2025-08-01 | 18.36 | 18.74 | 18.36 | 18.42 | +0.054% | 32,262 | +25.679% | |
| 2025-07-31 | 18.42 | 19.02 | 18.02 | 18.41 | -1.022% | 20,535 | +25.747% | |
| 2025-07-30 | 19.44 | 19.44 | 18.39 | 18.60 | -3.125% | 28,559 | +24.462% | |
| 2025-07-29 | 19.40 | 19.51 | 19.20 | 19.20 | -0.570% | 12,679 | +20.573% | |
| 2025-07-28 | 19.00 | 19.40 | 18.81 | 19.31 | +1.047% | 13,290 | +19.886% | |
| 2025-07-25 | 19.11 | 19.72 | 19.07 | 19.11 | +1.218% | 5,942 | +21.141% | |
| 2025-07-24 | 19.48 | 19.48 | 18.88 | 18.88 | -4.405% | 13,512 | +22.617% | |
| 2025-07-23 | 19.73 | 19.95 | 19.64 | 19.75 | +1.075% | 20,148 | +17.215% | |
| 2025-07-22 | 19.42 | 19.89 | 19.42 | 19.54 | +0.205% | 18,403 | +18.475% | |
| 2025-07-21 | 19.33 | 19.59 | 19.32 | 19.50 | +2.148% | 18,370 | +18.718% | |
| 2025-07-18 | 19.44 | 19.48 | 18.75 | 19.09 | -0.883% | 24,906 | +21.268% | |
| 2025-07-17 | 19.11 | 19.62 | 19.11 | 19.26 | +1.529% | 25,984 | +20.197% | |
| 2025-07-16 | 18.75 | 19.25 | 18.15 | 18.97 | +2.541% | 38,916 | +22.035% | |
| 2025-07-15 | 18.66 | 18.73 | 18.33 | 18.50 | -0.698% | 39,589 | +25.135% | |
| 2025-07-14 | 18.88 | 18.98 | 18.37 | 18.63 | -1.167% | 41,948 | +24.262% | |
| 2025-07-11 | 19.02 | 19.05 | 18.70 | 18.85 | -1.567% | 29,364 | +22.812% | |
| 2025-07-10 | 19.00 | 19.38 | 19.00 | 19.15 | +0.578% | 9,907 | +20.888% | |
| 2025-07-09 | 19.34 | 19.44 | 18.60 | 19.04 | -1.856% | 33,704 | +21.586% | |
| 2025-07-08 | 19.37 | 19.74 | 19.32 | 19.40 | -0.411% | 16,423 | +19.330% | |
| 2025-07-07 | 19.44 | 19.99 | 19.42 | 19.48 | +1.142% | 39,874 | +18.840% | |
| 2025-07-03 | 19.50 | 19.57 | 19.12 | 19.26 | +0.574% | 12,443 | +20.197% | |
| 2025-07-02 | 19.20 | 19.37 | 19.07 | 19.15 | +0.262% | 15,316 | +20.888% | |
| 2025-07-01 | 18.51 | 19.20 | 18.50 | 19.10 | +3.076% | 15,307 | +21.204% | |
| 2025-06-30 | 18.69 | 18.82 | 18.50 | 18.53 | -0.750% | 17,683 | +24.933% | |
| 2025-06-27 | 18.50 | 18.99 | 18.48 | 18.67 | -0.902% | 63,055 | +23.996% | Div $0.300 |
| 2025-06-26 | 18.55 | 18.84 | 18.55 | 18.84 | +1.399% | 7,070 | +22.877% | |
| 2025-06-25 | 18.69 | 18.69 | 18.50 | 18.58 | -0.161% | 11,919 | +24.596% | |
| 2025-06-24 | 18.53 | 18.89 | 18.48 | 18.61 | +1.086% | 36,689 | +24.395% | |
| 2025-06-23 | 18.02 | 18.50 | 18.00 | 18.41 | +2.278% | 14,784 | +25.747% | |
| 2025-06-20 | 17.95 | 18.00 | 17.68 | 18.00 | +1.294% | 31,500 | +28.611% | |
| 2025-06-18 | 17.30 | 17.77 | 17.30 | 17.77 | +2.598% | 29,510 | +30.276% | |
| 2025-06-17 | 17.41 | 17.55 | 17.32 | 17.32 | -1.311% | 10,115 | +33.661% | |
| 2025-06-16 | 17.10 | 17.55 | 17.10 | 17.55 | +2.752% | 14,804 | +31.909% | |
| 2025-06-13 | 17.14 | 17.36 | 16.27 | 17.08 | -2.008% | 21,906 | +35.539% | |
| 2025-06-12 | 17.50 | 17.50 | 17.16 | 17.43 | -0.172% | 14,496 | +32.817% | |
| 2025-06-11 | 17.80 | 17.80 | 17.38 | 17.46 | -1.523% | 20,113 | +32.589% | |
| 2025-06-10 | 17.59 | 17.73 | 17.57 | 17.73 | +0.911% | 4,779 | +30.570% | |
| 2025-06-09 | 17.80 | 17.80 | 17.43 | 17.57 | -1.348% | 14,591 | +31.759% | |
| 2025-06-06 | 17.66 | 18.00 | 17.59 | 17.81 | +2.710% | 16,796 | +29.983% | |
| 2025-06-05 | 17.26 | 17.40 | 17.25 | 17.34 | +0.347% | 12,060 | +33.506% | |
| 2025-06-04 | 17.45 | 17.45 | 17.26 | 17.28 | -1.762% | 9,727 | +33.970% | |
| 2025-06-03 | 17.30 | 17.64 | 17.30 | 17.59 | +1.267% | 35,650 | +31.609% | |
| 2025-06-02 | 17.43 | 17.46 | 17.26 | 17.37 | -0.401% | 8,315 | +33.276% | |
| 2025-05-30 | 17.50 | 17.50 | 17.42 | 17.44 | -0.513% | 15,283 | +32.741% | |
| 2025-05-29 | 17.31 | 17.68 | 17.31 | 17.53 | +1.271% | 6,074 | +32.059% | |
| 2025-05-28 | 17.48 | 17.49 | 17.31 | 17.31 | -1.368% | 8,481 | +33.738% | |
| 2025-05-27 | 17.66 | 17.93 | 17.30 | 17.55 | +1.504% | 6,404 | +31.909% | |
| 2025-05-23 | 17.01 | 17.42 | 17.01 | 17.29 | -0.489% | 16,204 | +33.892% | |
| 2025-05-22 | 17.26 | 17.68 | 17.25 | 17.38 | -0.714% | 19,224 | +33.237% | |
| 2025-05-21 | 17.27 | 17.53 | 17.25 | 17.50 | 0.000% | 52,217 | +32.286% | |
| 2025-05-20 | 17.42 | 17.59 | 17.42 | 17.50 | -0.455% | 4,599 | +32.286% | |
| 2025-05-19 | 17.32 | 17.91 | 17.22 | 17.58 | +0.457% | 9,611 | +31.684% | |
| 2025-05-16 | 17.85 | 17.85 | 17.08 | 17.50 | -1.796% | 37,067 | +32.286% | |
| 2025-05-15 | 17.79 | 18.07 | 17.67 | 17.82 | +1.020% | 7,234 | +29.910% | |
| 2025-05-14 | 17.77 | 18.00 | 17.52 | 17.64 | -0.620% | 16,323 | +31.236% | |
| 2025-05-13 | 17.90 | 17.90 | 17.57 | 17.75 | 0.000% | 6,643 | +30.423% | |
| 2025-05-12 | 17.90 | 17.90 | 17.21 | 17.75 | +3.680% | 19,129 | +30.423% | |
| 2025-05-09 | 17.15 | 17.15 | 17.11 | 17.12 | -0.233% | 9,065 | +35.222% | |
| 2025-05-08 | 17.00 | 17.83 | 17.00 | 17.16 | +1.060% | 26,572 | +34.907% | |
| 2025-05-07 | 16.84 | 16.98 | 16.75 | 16.98 | +1.616% | 20,061 | +36.337% | |
| 2025-05-06 | 16.84 | 17.00 | 16.70 | 16.71 | -1.124% | 12,451 | +38.540% | |
| 2025-05-05 | 17.49 | 17.49 | 16.67 | 16.90 | -3.263% | 21,569 | +36.982% | |
| 2025-05-02 | 17.22 | 17.69 | 17.00 | 17.47 | +2.765% | 14,802 | +32.513% | |
| 2025-05-01 | 17.13 | 17.70 | 16.50 | 17.00 | -1.105% | 66,804 | +36.176% | |
| 2025-04-30 | 16.60 | 17.62 | 16.60 | 17.19 | +2.996% | 16,849 | +34.671% | |
| 2025-04-29 | 16.33 | 16.70 | 16.31 | 16.69 | +3.280% | 18,301 | +38.706% | |
| 2025-04-28 | 15.73 | 16.16 | 15.70 | 16.16 | +3.259% | 21,313 | +43.255% | |
| 2025-04-25 | 15.50 | 15.93 | 15.47 | 15.65 | +1.756% | 28,648 | +47.923% | |
| 2025-04-24 | 15.50 | 15.51 | 15.20 | 15.38 | -0.195% | 16,788 | +50.520% | |
| 2025-04-23 | 15.39 | 15.95 | 15.18 | 15.41 | +3.284% | 14,683 | +50.227% | |
| 2025-04-22 | 14.68 | 15.01 | 14.52 | 14.92 | +3.467% | 14,129 | +55.161% | |
| 2025-04-21 | 14.43 | 14.46 | 14.01 | 14.42 | -0.139% | 15,181 | +60.541% | |
| 2025-04-17 | 14.33 | 14.64 | 14.06 | 14.44 | +0.697% | 25,231 | +60.319% | |
| 2025-04-16 | 14.30 | 15.46 | 13.99 | 14.34 | +0.070% | 25,206 | +61.437% | |
| 2025-04-15 | 14.36 | 14.59 | 14.30 | 14.33 | 0.000% | 25,787 | +61.549% |