NBBK
NB Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:26:34 PM EDT
22.40USD-0.753%(-0.17)44,607
22.37Bid22.43Ask0.06SpreadNBBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.70 | 22.70 | 22.27 | 22.40 | -0.753% | 44,607 | 0.000% | |
| 2026-10-02 | 22.53 | 22.77 | 22.30 | 22.57 | +1.347% | 221,959 | -0.753% | |
| 2026-10-01 | 22.02 | 22.27 | 21.70 | 22.27 | +0.678% | 427,343 | +0.584% | |
| 2026-09-30 | 22.27 | 22.34 | 22.03 | 22.12 | -0.674% | 269,636 | +1.266% | |
| 2026-09-29 | 22.56 | 22.64 | 22.05 | 22.27 | -1.285% | 362,220 | +0.584% | |
| 2026-09-28 | 22.47 | 22.69 | 22.33 | 22.56 | -0.177% | 287,534 | -0.709% | |
| 2026-09-25 | 22.54 | 22.71 | 22.43 | 22.60 | +0.444% | 240,912 | -0.885% | |
| 2026-09-24 | 22.47 | 22.66 | 22.24 | 22.50 | +0.491% | 202,008 | -0.444% | |
| 2026-09-23 | 22.75 | 22.80 | 22.32 | 22.39 | -1.712% | 223,832 | +0.045% | |
| 2026-09-22 | 22.85 | 23.00 | 22.60 | 22.78 | +0.176% | 222,084 | -1.668% | |
| 2026-09-21 | 22.81 | 23.02 | 22.65 | 22.74 | -0.176% | 290,827 | -1.495% | |
| 2026-09-18 | 22.56 | 22.80 | 22.31 | 22.78 | +0.530% | 529,648 | -1.668% | |
| 2026-09-17 | 23.11 | 23.16 | 22.62 | 22.66 | -0.308% | 264,658 | -1.147% | |
| 2026-09-16 | 22.75 | 22.87 | 22.41 | 22.73 | -0.482% | 267,031 | -1.452% | |
| 2026-09-15 | 22.78 | 22.93 | 22.58 | 22.84 | -0.218% | 215,958 | -1.926% | |
| 2026-09-14 | 22.69 | 23.25 | 22.69 | 22.89 | +0.439% | 265,076 | -2.141% | |
| 2026-09-11 | 23.25 | 23.25 | 22.61 | 22.79 | -0.328% | 178,665 | -1.711% | |
| 2026-09-10 | 22.78 | 22.98 | 22.57 | 22.86 | -0.066% | 200,925 | -2.034% | |
| 2026-09-09 | 22.82 | 23.03 | 22.69 | 22.88 | -0.500% | 301,820 | -2.098% | |
| 2026-09-08 | 23.05 | 23.16 | 22.77 | 23.00 | -0.712% | 306,090 | -2.588% | |
| 2026-09-04 | 22.79 | 23.21 | 22.79 | 23.16 | +0.827% | 250,581 | -3.282% | |
| 2026-09-03 | 22.75 | 22.97 | 22.70 | 22.97 | +1.637% | 227,440 | -2.481% | |
| 2026-09-02 | 22.13 | 22.80 | 22.11 | 22.60 | +2.541% | 301,606 | -0.885% | |
| 2026-09-01 | 22.22 | 22.39 | 21.98 | 22.04 | -1.299% | 372,227 | +1.633% | |
| 2026-08-31 | 22.43 | 22.45 | 22.12 | 22.33 | -0.579% | 217,344 | +0.313% | |
| 2026-08-28 | 22.40 | 22.75 | 21.33 | 22.46 | +0.447% | 250,744 | -0.267% | |
| 2026-08-27 | 22.23 | 22.43 | 21.81 | 22.36 | +0.269% | 292,309 | +0.179% | |
| 2026-08-26 | 22.39 | 22.52 | 22.15 | 22.30 | -0.580% | 191,192 | +0.448% | |
| 2026-08-25 | 22.51 | 22.53 | 22.27 | 22.43 | -0.355% | 245,404 | -0.134% | |
| 2026-08-24 | 22.03 | 22.58 | 21.96 | 22.51 | +2.411% | 260,578 | -0.489% | |
| 2026-08-21 | 22.08 | 22.34 | 21.75 | 21.98 | 0.000% | 388,235 | +1.911% | |
| 2026-08-20 | 21.73 | 22.05 | 21.53 | 21.98 | +0.365% | 417,480 | +1.911% | |
| 2026-08-19 | 22.65 | 22.71 | 21.88 | 21.90 | -3.694% | 444,307 | +2.283% | |
| 2026-08-18 | 22.92 | 23.00 | 22.62 | 22.74 | -0.742% | 448,594 | -1.495% | |
| 2026-08-17 | 22.89 | 23.00 | 22.78 | 22.91 | -0.305% | 408,559 | -2.226% | |
| 2026-08-14 | 22.87 | 23.02 | 22.87 | 22.98 | +0.393% | 208,898 | -2.524% | |
| 2026-08-13 | 22.97 | 23.20 | 22.75 | 22.89 | +0.175% | 278,578 | -2.141% | |
| 2026-08-12 | 23.30 | 23.30 | 22.69 | 22.85 | +0.440% | 295,246 | -1.969% | |
| 2026-08-11 | 22.63 | 22.78 | 22.57 | 22.75 | +0.753% | 301,047 | -1.538% | |
| 2026-08-10 | 22.45 | 22.68 | 22.27 | 22.58 | 0.000% | 300,334 | -0.797% | |
| 2026-08-07 | 22.68 | 22.80 | 22.40 | 22.58 | -0.747% | 220,329 | -0.797% | |
| 2026-08-06 | 23.20 | 23.34 | 22.70 | 22.75 | -1.430% | 353,391 | -1.538% | |
| 2026-08-05 | 23.34 | 23.34 | 22.94 | 23.08 | -1.029% | 390,531 | -2.946% | Div $0.070 |
| 2026-08-04 | 23.13 | 23.42 | 22.96 | 23.32 | +0.865% | 455,480 | -3.945% | |
| 2026-08-03 | 23.25 | 23.47 | 22.93 | 23.12 | +0.478% | 397,731 | -3.114% | |
| 2026-07-31 | 22.70 | 23.01 | 22.51 | 23.01 | +1.187% | 372,427 | -2.651% | |
| 2026-07-30 | 22.65 | 22.99 | 22.44 | 22.74 | +0.353% | 359,942 | -1.495% | |
| 2026-07-29 | 23.05 | 23.27 | 22.62 | 22.66 | -1.692% | 347,311 | -1.147% | |
| 2026-07-28 | 22.43 | 23.25 | 22.41 | 23.05 | +2.764% | 632,725 | -2.820% | |
| 2026-07-27 | 22.50 | 22.61 | 22.18 | 22.43 | 0.000% | 406,518 | -0.134% | |
| 2026-07-24 | 22.43 | 22.57 | 22.18 | 22.43 | +0.628% | 539,260 | -0.134% | |
| 2026-07-23 | 22.09 | 22.74 | 21.82 | 22.29 | +5.690% | 934,010 | +0.493% | |
| 2026-07-22 | 21.01 | 21.10 | 20.70 | 21.09 | +0.238% | 383,428 | +6.211% | |
| 2026-07-21 | 20.87 | 21.11 | 20.69 | 21.04 | +0.286% | 290,715 | +6.464% | |
| 2026-07-20 | 21.25 | 21.28 | 20.86 | 20.98 | -1.410% | 210,799 | +6.768% | |
| 2026-07-17 | 21.42 | 21.60 | 21.17 | 21.28 | -1.664% | 270,680 | +5.263% | |
| 2026-07-16 | 21.19 | 21.78 | 21.09 | 21.64 | +2.317% | 248,534 | +3.512% | |
| 2026-07-15 | 20.91 | 21.26 | 20.91 | 21.15 | +1.293% | 169,497 | +5.910% | |
| 2026-07-14 | 21.01 | 21.16 | 20.85 | 20.88 | -0.666% | 173,837 | +7.280% | |
| 2026-07-13 | 21.00 | 21.20 | 20.94 | 21.02 | 0.000% | 209,198 | +6.565% | |
| 2026-07-10 | 21.01 | 21.15 | 20.73 | 21.02 | +0.048% | 127,163 | +6.565% | |
| 2026-07-09 | 20.51 | 21.01 | 20.35 | 21.01 | +2.990% | 235,118 | +6.616% | |
| 2026-07-08 | 20.72 | 20.84 | 20.29 | 20.40 | -2.158% | 249,561 | +9.804% | |
| 2026-07-07 | 21.12 | 21.20 | 20.85 | 20.85 | -0.856% | 186,391 | +7.434% | |
| 2026-07-06 | 21.07 | 21.54 | 20.98 | 21.03 | -0.520% | 238,846 | +6.515% | |
| 2026-07-02 | 21.68 | 21.94 | 21.07 | 21.14 | -2.220% | 180,610 | +5.960% | |
| 2026-07-01 | 21.14 | 21.65 | 21.03 | 21.62 | +2.319% | 179,900 | +3.608% | |
| 2026-06-30 | 21.18 | 21.25 | 20.56 | 21.13 | -0.283% | 264,184 | +6.010% | |
| 2026-06-29 | 21.28 | 21.28 | 20.90 | 21.19 | -0.516% | 297,057 | +5.710% | |
| 2026-06-26 | 21.22 | 21.38 | 21.00 | 21.30 | +0.805% | 1,009,894 | +5.164% | |
| 2026-06-25 | 20.95 | 21.18 | 20.88 | 21.13 | +0.571% | 193,459 | +6.010% | |
| 2026-06-24 | 20.69 | 21.18 | 20.69 | 21.01 | +1.400% | 289,458 | +6.616% | |
| 2026-06-23 | 20.34 | 20.76 | 20.25 | 20.72 | +2.069% | 325,446 | +8.108% | |
| 2026-06-22 | 20.14 | 20.48 | 20.14 | 20.30 | +0.845% | 251,230 | +10.345% | |
| 2026-06-18 | 20.36 | 20.38 | 20.13 | 20.13 | -0.149% | 364,432 | +11.277% | |
| 2026-06-17 | 20.35 | 20.56 | 19.93 | 20.16 | -1.176% | 317,573 | +11.111% | |
| 2026-06-16 | 20.46 | 20.63 | 20.19 | 20.40 | +0.641% | 171,036 | +9.804% | |
| 2026-06-15 | 20.69 | 20.76 | 20.23 | 20.27 | -1.697% | 179,314 | +10.508% | |
| 2026-06-12 | 20.56 | 20.74 | 20.40 | 20.62 | +0.881% | 178,196 | +8.632% | |
| 2026-06-11 | 20.62 | 20.67 | 20.18 | 20.44 | -0.341% | 255,147 | +9.589% | |
| 2026-06-10 | 20.39 | 20.63 | 20.29 | 20.51 | +1.234% | 145,517 | +9.215% | |
| 2026-06-09 | 20.14 | 20.58 | 20.14 | 20.26 | +1.098% | 230,426 | +10.563% | |
| 2026-06-08 | 19.98 | 20.16 | 19.86 | 20.04 | +0.552% | 127,136 | +11.776% | |
| 2026-06-05 | 19.90 | 20.19 | 19.86 | 19.93 | +0.100% | 206,517 | +12.393% | |
| 2026-06-04 | 19.65 | 20.01 | 19.65 | 19.91 | +2.841% | 152,333 | +12.506% | |
| 2026-06-03 | 19.96 | 19.96 | 19.35 | 19.36 | -3.297% | 211,669 | +15.702% | |
| 2026-06-02 | 19.62 | 20.09 | 19.58 | 20.02 | +1.676% | 227,053 | +11.888% | |
| 2026-06-01 | 19.89 | 19.89 | 19.47 | 19.69 | -1.697% | 141,761 | +13.763% | |
| 2026-05-29 | 19.92 | 20.11 | 19.90 | 20.03 | +0.300% | 169,297 | +11.832% | |
| 2026-05-28 | 19.98 | 20.03 | 19.72 | 19.97 | -0.498% | 155,672 | +12.168% | |
| 2026-05-27 | 20.30 | 20.40 | 19.94 | 20.07 | -0.840% | 168,323 | +11.609% | |
| 2026-05-26 | 19.84 | 20.25 | 19.80 | 20.24 | +2.326% | 228,312 | +10.672% | |
| 2026-05-22 | 19.93 | 20.00 | 19.74 | 19.78 | -0.503% | 198,305 | +13.246% | |
| 2026-05-21 | 19.80 | 19.98 | 19.61 | 19.88 | +0.151% | 257,313 | +12.676% | |
| 2026-05-20 | 19.52 | 19.95 | 19.50 | 19.85 | +1.691% | 174,593 | +12.846% | |
| 2026-05-19 | 19.47 | 19.58 | 19.32 | 19.52 | +0.257% | 168,477 | +14.754% | |
| 2026-05-18 | 19.23 | 19.50 | 19.22 | 19.47 | +1.565% | 167,646 | +15.049% | |
| 2026-05-15 | 19.56 | 19.58 | 19.11 | 19.17 | -2.294% | 217,343 | +16.849% | |
| 2026-05-14 | 19.72 | 19.99 | 19.61 | 19.62 | -0.507% | 245,449 | +14.169% | |
| 2026-05-13 | 19.86 | 19.98 | 19.61 | 19.72 | -1.695% | 261,534 | +13.590% | |
| 2026-05-12 | 20.07 | 20.13 | 19.70 | 20.06 | -0.249% | 333,172 | +11.665% | |
| 2026-05-11 | 20.17 | 20.24 | 20.01 | 20.11 | -0.050% | 295,566 | +11.387% | |
| 2026-05-08 | 20.33 | 20.45 | 20.02 | 20.12 | -0.984% | 277,770 | +11.332% | |
| 2026-05-07 | 20.49 | 20.71 | 20.27 | 20.32 | -0.781% | 302,295 | +10.236% | |
| 2026-05-06 | 20.19 | 20.59 | 20.13 | 20.48 | +1.638% | 546,511 | +9.375% | Div $0.070 |
| 2026-05-05 | 19.88 | 20.20 | 19.85 | 20.15 | +1.511% | 223,490 | +11.166% | |
| 2026-05-04 | 19.75 | 20.16 | 19.63 | 19.85 | -0.401% | 372,762 | +12.846% | |
| 2026-05-01 | 19.64 | 20.03 | 19.50 | 19.93 | +1.528% | 358,701 | +12.393% | |
| 2026-04-30 | 19.44 | 19.88 | 19.44 | 19.63 | +0.358% | 394,289 | +14.111% | |
| 2026-04-29 | 19.80 | 19.90 | 19.46 | 19.56 | -2.102% | 396,731 | +14.519% | |
| 2026-04-28 | 20.17 | 20.30 | 19.73 | 19.98 | +0.554% | 353,555 | +12.112% | |
| 2026-04-27 | 19.66 | 20.06 | 19.65 | 19.87 | +0.252% | 685,935 | +12.733% | |
| 2026-04-24 | 18.88 | 19.84 | 18.77 | 19.82 | +3.445% | 1,167,005 | +13.017% | |
| 2026-04-23 | 18.53 | 19.91 | 18.51 | 19.16 | -10.676% | 1,053,163 | +16.910% | |
| 2026-04-22 | 21.62 | 21.77 | 21.34 | 21.45 | -0.625% | 287,792 | +4.429% | |
| 2026-04-21 | 22.17 | 22.48 | 21.52 | 21.59 | -2.989% | 338,002 | +3.776% | |
| 2026-04-20 | 22.47 | 22.59 | 22.21 | 22.25 | -1.111% | 209,596 | +0.674% | |
| 2026-04-17 | 22.58 | 22.86 | 22.38 | 22.50 | +1.124% | 429,036 | -0.444% | |
| 2026-04-16 | 22.38 | 22.53 | 22.18 | 22.25 | -0.847% | 154,529 | +0.674% | |
| 2026-04-15 | 22.54 | 22.56 | 22.27 | 22.44 | -0.532% | 171,896 | -0.178% | |
| 2026-04-14 | 22.30 | 22.64 | 22.11 | 22.56 | +0.940% | 274,671 | -0.709% | |
| 2026-04-13 | 22.23 | 22.42 | 22.14 | 22.35 | -0.223% | 311,125 | +0.224% | |
| 2026-04-10 | 22.60 | 22.75 | 22.25 | 22.40 | -1.060% | 211,815 | 0.000% | |
| 2026-04-09 | 22.13 | 22.69 | 21.89 | 22.64 | +2.028% | 334,447 | -1.060% | |
| 2026-04-08 | 22.19 | 22.49 | 22.12 | 22.19 | +1.556% | 262,749 | +0.946% | |
| 2026-04-07 | 21.73 | 21.95 | 21.65 | 21.85 | +0.092% | 178,652 | +2.517% | |
| 2026-04-06 | 21.61 | 21.89 | 21.54 | 21.83 | +1.018% | 135,017 | +2.611% | |
| 2026-04-02 | 21.25 | 21.62 | 21.04 | 21.61 | +1.694% | 157,562 | +3.656% | |
| 2026-04-01 | 21.07 | 21.48 | 20.77 | 21.25 | +0.854% | 237,596 | +5.412% | |
| 2026-03-31 | 20.98 | 21.18 | 20.75 | 21.07 | +1.886% | 251,285 | +6.312% | |
| 2026-03-30 | 20.55 | 20.73 | 20.43 | 20.68 | +1.373% | 179,631 | +8.317% | |
| 2026-03-27 | 20.60 | 20.61 | 20.26 | 20.40 | -1.876% | 212,769 | +9.804% | |
| 2026-03-26 | 20.54 | 20.85 | 20.54 | 20.79 | +0.435% | 208,813 | +7.744% | |
| 2026-03-25 | 20.93 | 21.08 | 20.56 | 20.70 | -0.097% | 205,394 | +8.213% | |
| 2026-03-24 | 20.54 | 20.84 | 20.51 | 20.72 | +0.145% | 164,695 | +8.108% | |
| 2026-03-23 | 20.92 | 21.25 | 20.68 | 20.69 | +1.124% | 232,340 | +8.265% | |
| 2026-03-20 | 20.71 | 20.80 | 20.27 | 20.46 | -0.680% | 567,649 | +9.482% | |
| 2026-03-19 | 20.05 | 20.68 | 19.99 | 20.60 | +2.335% | 213,037 | +8.738% | |
| 2026-03-18 | 20.52 | 20.59 | 20.10 | 20.13 | -2.801% | 273,706 | +11.277% | |
| 2026-03-17 | 21.06 | 21.21 | 20.64 | 20.71 | -1.193% | 179,531 | +8.160% | |
| 2026-03-16 | 21.01 | 21.28 | 20.86 | 20.96 | +0.672% | 260,340 | +6.870% | |
| 2026-03-13 | 21.18 | 21.18 | 20.77 | 20.82 | -1.233% | 145,380 | +7.589% | |
| 2026-03-12 | 20.56 | 21.14 | 20.41 | 21.08 | +0.765% | 267,551 | +6.262% | |
| 2026-03-11 | 21.05 | 21.20 | 20.50 | 20.92 | -1.599% | 273,191 | +7.075% | |
| 2026-03-10 | 20.93 | 21.64 | 20.93 | 21.26 | +1.674% | 419,263 | +5.362% | |
| 2026-03-09 | 20.74 | 21.15 | 20.10 | 20.91 | -0.571% | 547,835 | +7.126% | |
| 2026-03-06 | 20.71 | 21.04 | 20.54 | 21.03 | -0.849% | 396,337 | +6.515% | |
| 2026-03-05 | 21.33 | 21.46 | 20.95 | 21.21 | -1.760% | 433,361 | +5.611% | |
| 2026-03-04 | 21.78 | 22.04 | 21.52 | 21.59 | 0.000% | 315,666 | +3.752% | |
| 2026-03-03 | 21.18 | 21.75 | 21.04 | 21.59 | +0.093% | 296,932 | +3.752% | |
| 2026-03-02 | 21.03 | 21.87 | 20.71 | 21.57 | +1.078% | 326,731 | +3.848% | |
| 2026-02-27 | 21.94 | 22.30 | 21.20 | 21.34 | -3.917% | 884,091 | +4.967% | |
| 2026-02-26 | 22.23 | 22.62 | 21.87 | 22.21 | -0.090% | 256,258 | +0.855% | |
| 2026-02-25 | 21.86 | 22.25 | 21.76 | 22.23 | +2.207% | 262,096 | +0.765% | |
| 2026-02-24 | 21.39 | 21.77 | 21.20 | 21.75 | +1.588% | 309,432 | +2.989% | |
| 2026-02-23 | 22.12 | 22.20 | 21.08 | 21.41 | -3.341% | 347,767 | +4.624% | |
| 2026-02-20 | 21.85 | 22.26 | 21.70 | 22.15 | +1.559% | 492,115 | +1.129% | |
| 2026-02-19 | 21.78 | 22.00 | 21.53 | 21.81 | -0.137% | 425,491 | +2.705% | |
| 2026-02-18 | 22.23 | 22.50 | 21.78 | 21.84 | -1.975% | 253,309 | +2.564% | |
| 2026-02-17 | 22.18 | 22.64 | 22.06 | 22.28 | +0.723% | 200,351 | +0.539% | |
| 2026-02-13 | 21.69 | 22.20 | 21.47 | 22.12 | +2.313% | 224,807 | +1.266% | |
| 2026-02-12 | 21.84 | 22.02 | 21.44 | 21.62 | +0.093% | 297,352 | +3.608% | |
| 2026-02-11 | 22.02 | 22.12 | 21.10 | 21.60 | -1.505% | 405,190 | +3.704% | |
| 2026-02-10 | 22.00 | 22.31 | 21.81 | 21.93 | -0.318% | 301,702 | +2.143% | |
| 2026-02-09 | 22.39 | 22.57 | 21.99 | 22.00 | -1.654% | 322,925 | +1.818% | |
| 2026-02-06 | 22.41 | 22.50 | 22.31 | 22.37 | +0.857% | 286,874 | +0.134% | |
| 2026-02-05 | 22.27 | 22.42 | 22.11 | 22.18 | -0.672% | 358,806 | +0.992% | Div $0.070 |
| 2026-02-04 | 22.07 | 22.42 | 22.04 | 22.33 | +1.917% | 482,018 | +0.313% | |
| 2026-02-03 | 22.14 | 22.70 | 21.77 | 21.91 | -0.635% | 446,214 | +2.236% | |
| 2026-02-02 | 21.79 | 22.31 | 21.44 | 22.05 | +1.519% | 391,415 | +1.587% | |
| 2026-01-30 | 21.34 | 21.84 | 21.30 | 21.72 | +1.259% | 558,075 | +3.131% | |
| 2026-01-29 | 21.17 | 21.62 | 21.16 | 21.45 | +1.611% | 478,591 | +4.429% | |
| 2026-01-28 | 21.06 | 21.78 | 20.99 | 21.11 | +0.476% | 1,104,901 | +6.111% | |
| 2026-01-27 | 20.58 | 21.06 | 20.46 | 21.01 | +2.238% | 441,349 | +6.616% | |
| 2026-01-26 | 20.33 | 20.69 | 20.14 | 20.55 | +0.735% | 314,293 | +9.002% | |
| 2026-01-23 | 20.75 | 21.29 | 20.37 | 20.40 | -1.258% | 432,300 | +9.804% | |
| 2026-01-22 | 20.48 | 20.90 | 20.48 | 20.66 | +0.928% | 271,392 | +8.422% | |
| 2026-01-21 | 19.62 | 20.48 | 19.62 | 20.47 | +4.439% | 308,258 | +9.428% | |
| 2026-01-20 | 19.49 | 19.68 | 19.49 | 19.60 | -0.709% | 155,789 | +14.286% | |
| 2026-01-16 | 20.13 | 20.22 | 19.55 | 19.74 | -2.326% | 577,575 | +13.475% | |
| 2026-01-15 | 19.93 | 20.30 | 19.93 | 20.21 | +1.253% | 184,288 | +10.836% | |
| 2026-01-14 | 19.77 | 19.98 | 19.63 | 19.96 | +0.961% | 152,599 | +12.224% | |
| 2026-01-13 | 19.86 | 19.93 | 19.66 | 19.77 | -0.503% | 140,159 | +13.303% | |
| 2026-01-12 | 19.80 | 19.92 | 19.61 | 19.87 | -0.050% | 132,622 | +12.733% | |
| 2026-01-09 | 20.00 | 20.14 | 19.70 | 19.88 | -0.550% | 175,935 | +12.676% | |
| 2026-01-08 | 19.57 | 20.24 | 19.57 | 19.99 | +1.421% | 218,203 | +12.056% | |
| 2026-01-07 | 19.95 | 20.01 | 19.59 | 19.71 | -1.253% | 165,256 | +13.648% | |
| 2026-01-06 | 19.85 | 20.01 | 19.70 | 19.96 | +0.050% | 177,151 | +12.224% | |
| 2026-01-05 | 19.51 | 20.18 | 19.51 | 19.95 | +2.151% | 322,014 | +12.281% | |
| 2026-01-02 | 19.86 | 20.53 | 19.37 | 19.53 | -1.463% | 198,088 | +14.695% | |
| 2025-12-31 | 20.06 | 20.12 | 19.75 | 19.82 | -0.999% | 126,947 | +13.017% | |
| 2025-12-30 | 20.38 | 20.70 | 20.01 | 20.02 | -1.815% | 144,536 | +11.888% | |
| 2025-12-29 | 20.61 | 20.89 | 20.30 | 20.39 | -1.019% | 157,607 | +9.858% | |
| 2025-12-26 | 20.75 | 20.84 | 20.54 | 20.60 | -0.914% | 96,325 | +8.738% | |
| 2025-12-24 | 20.81 | 20.88 | 20.66 | 20.79 | -0.192% | 97,596 | +7.744% | |
| 2025-12-23 | 20.85 | 21.12 | 20.82 | 20.83 | -0.478% | 144,821 | +7.537% | |
| 2025-12-22 | 21.12 | 21.41 | 20.91 | 20.93 | -0.993% | 179,086 | +7.023% | |
| 2025-12-19 | 21.29 | 21.43 | 20.72 | 21.14 | -1.169% | 725,166 | +5.960% | |
| 2025-12-18 | 21.30 | 21.57 | 21.18 | 21.39 | +0.849% | 249,374 | +4.722% | |
| 2025-12-17 | 21.10 | 21.28 | 21.04 | 21.21 | +0.521% | 162,767 | +5.611% | |
| 2025-12-16 | 21.01 | 21.24 | 20.74 | 21.10 | +0.428% | 196,614 | +6.161% | |
| 2025-12-15 | 21.24 | 21.24 | 20.83 | 21.01 | -0.237% | 204,421 | +6.616% | |
| 2025-12-12 | 21.06 | 21.14 | 20.93 | 21.06 | +0.766% | 194,337 | +6.363% | |
| 2025-12-11 | 20.90 | 21.18 | 20.88 | 20.90 | -0.048% | 260,392 | +7.177% | |
| 2025-12-10 | 20.60 | 20.99 | 20.55 | 20.91 | +1.554% | 290,860 | +7.126% | |
| 2025-12-09 | 20.37 | 20.73 | 20.37 | 20.59 | +0.931% | 205,557 | +8.791% | |
| 2025-12-08 | 20.24 | 20.63 | 20.11 | 20.40 | +0.840% | 298,519 | +9.804% | |
| 2025-12-05 | 20.06 | 20.30 | 20.04 | 20.23 | +0.397% | 138,221 | +10.727% | |
| 2025-12-04 | 20.22 | 20.35 | 19.65 | 20.15 | -0.837% | 192,408 | +11.166% | |
| 2025-12-03 | 19.93 | 20.35 | 19.93 | 20.32 | +1.957% | 222,784 | +10.236% | |
| 2025-12-02 | 19.96 | 20.16 | 19.90 | 19.93 | +0.050% | 244,102 | +12.393% | |
| 2025-12-01 | 19.47 | 19.93 | 19.27 | 19.92 | +1.685% | 201,312 | +12.450% | |
| 2025-11-28 | 19.87 | 19.87 | 19.54 | 19.59 | -0.910% | 106,979 | +14.344% | |
| 2025-11-26 | 19.67 | 19.97 | 19.55 | 19.77 | -0.152% | 207,596 | +13.303% | |
| 2025-11-25 | 19.44 | 19.97 | 19.44 | 19.80 | +2.484% | 297,010 | +13.131% | |
| 2025-11-24 | 19.40 | 19.44 | 19.16 | 19.32 | -0.412% | 291,514 | +15.942% | |
| 2025-11-21 | 18.73 | 19.63 | 18.73 | 19.40 | +3.467% | 419,011 | +15.464% | |
| 2025-11-20 | 18.55 | 19.15 | 18.52 | 18.75 | +2.683% | 423,145 | +19.467% | |
| 2025-11-19 | 18.83 | 18.97 | 18.11 | 18.26 | -3.130% | 408,673 | +22.673% | |
| 2025-11-18 | 18.79 | 19.07 | 18.55 | 18.85 | -0.212% | 536,875 | +18.833% | |
| 2025-11-17 | 19.03 | 20.63 | 18.74 | 18.89 | -2.074% | 1,260,648 | +18.581% | |
| 2025-11-14 | 18.89 | 19.39 | 18.72 | 19.29 | +1.420% | 910,050 | +16.122% | |
| 2025-11-13 | 18.57 | 19.41 | 18.57 | 19.02 | +3.089% | 683,057 | +17.771% | |
| 2025-11-12 | 18.49 | 18.72 | 18.41 | 18.45 | -0.324% | 167,185 | +21.409% | |
| 2025-11-11 | 18.31 | 18.52 | 18.25 | 18.51 | +1.037% | 238,936 | +21.016% | |
| 2025-11-10 | 18.52 | 18.70 | 18.24 | 18.32 | -1.080% | 272,920 | +22.271% | |
| 2025-11-07 | 18.20 | 18.55 | 17.91 | 18.52 | +1.814% | 358,155 | +20.950% | |
| 2025-11-06 | 18.19 | 18.36 | 18.05 | 18.19 | -0.329% | 191,527 | +23.145% | |
| 2025-11-05 | 17.74 | 18.27 | 17.74 | 18.25 | +2.528% | 252,727 | +22.740% | Div $0.070 |
| 2025-11-04 | 17.67 | 17.84 | 17.54 | 17.80 | +0.338% | 278,014 | +25.843% | |
| 2025-11-03 | 17.77 | 17.95 | 17.16 | 17.74 | -1.826% | 360,903 | +26.268% | |
| 2025-10-31 | 18.12 | 18.28 | 17.88 | 18.07 | -0.276% | 236,510 | +23.962% | |
| 2025-10-30 | 17.92 | 18.19 | 17.78 | 18.12 | +1.399% | 148,288 | +23.620% | |
| 2025-10-29 | 18.00 | 18.43 | 17.84 | 17.87 | -1.052% | 345,834 | +25.350% | |
| 2025-10-28 | 18.00 | 18.14 | 17.62 | 18.06 | +0.111% | 270,320 | +24.031% | |
| 2025-10-27 | 18.05 | 18.41 | 17.83 | 18.04 | +1.008% | 239,967 | +24.169% | |
| 2025-10-24 | 18.44 | 18.46 | 17.78 | 17.86 | -2.244% | 155,617 | +25.420% | |
| 2025-10-23 | 18.14 | 18.92 | 18.07 | 18.27 | +2.067% | 341,484 | +22.605% | |
| 2025-10-22 | 17.87 | 18.05 | 17.79 | 17.90 | +0.675% | 157,926 | +25.140% | |
| 2025-10-21 | 17.79 | 17.90 | 17.25 | 17.78 | -0.392% | 184,270 | +25.984% | |
| 2025-10-20 | 17.42 | 17.88 | 17.30 | 17.85 | +3.060% | 201,475 | +25.490% | |
| 2025-10-17 | 17.15 | 17.39 | 17.11 | 17.32 | +1.465% | 240,557 | +29.330% | |
| 2025-10-16 | 17.54 | 17.54 | 16.92 | 17.07 | -2.901% | 294,721 | +31.224% | |
| 2025-10-15 | 17.89 | 17.89 | 17.44 | 17.58 | -1.457% | 172,344 | +27.418% | |
| 2025-10-14 | 17.10 | 17.87 | 17.10 | 17.84 | +3.420% | 160,360 | +25.561% | |
| 2025-10-13 | 17.08 | 17.27 | 16.84 | 17.25 | +2.253% | 163,228 | +29.855% | |
| 2025-10-10 | 17.36 | 17.58 | 16.85 | 16.87 | -2.767% | 171,872 | +32.780% | |
| 2025-10-09 | 17.52 | 17.68 | 17.27 | 17.35 | -0.800% | 112,929 | +29.107% | |
| 2025-10-08 | 17.99 | 17.99 | 17.47 | 17.49 | -2.017% | 92,585 | +28.073% | |
| 2025-10-07 | 18.00 | 18.21 | 17.84 | 17.85 | -0.833% | 132,393 | +25.490% | |
| 2025-10-06 | 17.82 | 18.06 | 17.64 | 18.00 | +1.752% | 156,740 | +24.444% | |
| 2025-10-03 | 17.54 | 17.83 | 17.54 | 17.69 | +0.511% | 127,923 | +26.625% | |
| 2025-10-02 | 17.50 | 17.65 | 17.40 | 17.60 | +0.114% | 138,449 | +27.273% | |
| 2025-10-01 | 17.53 | 17.68 | 17.44 | 17.58 | -0.397% | 119,800 | +27.418% | |
| 2025-09-30 | 17.68 | 17.81 | 17.35 | 17.65 | -0.675% | 179,654 | +26.912% | |
| 2025-09-29 | 18.16 | 18.38 | 17.73 | 17.77 | -1.986% | 143,447 | +26.055% | |
| 2025-09-26 | 18.10 | 18.35 | 18.03 | 18.13 | +0.277% | 114,704 | +23.552% | |
| 2025-09-25 | 18.05 | 18.14 | 17.90 | 18.08 | +0.055% | 111,743 | +23.894% | |
| 2025-09-24 | 18.28 | 18.47 | 17.95 | 18.07 | -1.095% | 134,208 | +23.962% | |
| 2025-09-23 | 18.49 | 18.70 | 18.23 | 18.27 | -0.922% | 110,447 | +22.605% | |
| 2025-09-22 | 18.39 | 18.48 | 18.21 | 18.44 | -0.054% | 95,155 | +21.475% | |
| 2025-09-19 | 18.87 | 18.93 | 18.44 | 18.45 | -2.690% | 606,609 | +21.409% | |
| 2025-09-18 | 18.56 | 19.00 | 18.46 | 18.96 | +2.820% | 146,304 | +18.143% | |
| 2025-09-17 | 18.40 | 18.87 | 18.31 | 18.44 | +0.326% | 157,516 | +21.475% | |
| 2025-09-16 | 18.60 | 18.65 | 18.28 | 18.38 | -1.183% | 116,301 | +21.872% | |
| 2025-09-15 | 18.55 | 18.70 | 18.37 | 18.60 | +0.541% | 195,279 | +20.430% | |
| 2025-09-12 | 18.74 | 18.74 | 18.36 | 18.50 | -1.333% | 148,238 | +21.081% | |
| 2025-09-11 | 18.62 | 18.79 | 18.45 | 18.75 | +0.861% | 129,336 | +19.467% | |
| 2025-09-10 | 18.57 | 18.62 | 18.47 | 18.59 | -0.107% | 107,518 | +20.495% | |
| 2025-09-09 | 18.75 | 18.83 | 18.55 | 18.61 | -1.063% | 106,496 | +20.365% | |
| 2025-09-08 | 18.93 | 18.93 | 17.87 | 18.81 | -0.212% | 116,251 | +19.086% | |
| 2025-09-05 | 19.19 | 19.35 | 18.81 | 18.85 | -1.464% | 130,297 | +18.833% | |
| 2025-09-04 | 18.96 | 19.15 | 18.92 | 19.13 | +1.647% | 158,717 | +17.094% | |
| 2025-09-03 | 18.79 | 18.96 | 18.70 | 18.82 | -0.476% | 163,037 | +19.022% | |
| 2025-09-02 | 18.72 | 18.94 | 18.59 | 18.91 | +0.106% | 140,773 | +18.456% | |
| 2025-08-29 | 18.95 | 19.11 | 18.86 | 18.89 | -0.053% | 168,391 | +18.581% | |
| 2025-08-28 | 19.12 | 19.13 | 18.81 | 18.90 | -0.526% | 103,615 | +18.519% | |
| 2025-08-27 | 18.97 | 19.15 | 18.86 | 19.00 | -0.158% | 135,696 | +17.895% | |
| 2025-08-26 | 18.70 | 19.15 | 18.70 | 19.03 | +1.983% | 407,084 | +17.709% | |
| 2025-08-25 | 18.72 | 18.87 | 18.44 | 18.66 | -0.903% | 119,672 | +20.043% | |
| 2025-08-22 | 18.21 | 18.88 | 17.93 | 18.83 | +3.918% | 270,727 | +18.959% | |
| 2025-08-21 | 18.14 | 18.14 | 17.93 | 18.12 | -0.275% | 94,144 | +23.620% | |
| 2025-08-20 | 18.23 | 18.36 | 18.00 | 18.17 | -0.110% | 216,887 | +23.280% | |
| 2025-08-19 | 18.15 | 18.35 | 18.09 | 18.19 | +0.331% | 95,233 | +23.145% | |
| 2025-08-18 | 18.00 | 18.20 | 17.70 | 18.13 | +0.443% | 123,997 | +23.552% | |
| 2025-08-15 | 18.49 | 18.63 | 18.02 | 18.05 | -2.115% | 263,127 | +24.100% | |
| 2025-08-14 | 18.50 | 18.51 | 18.21 | 18.44 | -0.647% | 137,957 | +21.475% | |
| 2025-08-13 | 18.39 | 18.59 | 18.01 | 18.56 | +2.146% | 213,326 | +20.690% | |
| 2025-08-12 | 17.30 | 18.19 | 17.24 | 18.17 | +4.485% | 308,903 | +23.280% | |
| 2025-08-11 | 17.15 | 17.40 | 17.11 | 17.39 | +1.577% | 111,649 | +28.810% | |
| 2025-08-08 | 17.19 | 17.30 | 16.91 | 17.12 | +0.117% | 119,798 | +30.841% | |
| 2025-08-07 | 17.17 | 17.18 | 16.92 | 17.10 | +0.176% | 156,824 | +30.994% | |
| 2025-08-06 | 17.20 | 17.22 | 17.04 | 17.07 | -1.215% | 109,292 | +31.224% | Div $0.070 |
| 2025-08-05 | 17.20 | 17.29 | 16.94 | 17.28 | +0.641% | 190,904 | +29.630% | |
| 2025-08-04 | 16.99 | 17.22 | 16.89 | 17.17 | +1.658% | 287,329 | +30.460% | |
| 2025-08-01 | 17.07 | 17.27 | 16.76 | 16.89 | -1.973% | 247,233 | +32.623% | |
| 2025-07-31 | 17.34 | 17.52 | 17.22 | 17.23 | -1.374% | 166,857 | +30.006% | |
| 2025-07-30 | 18.07 | 18.07 | 17.46 | 17.47 | -2.890% | 179,573 | +28.220% | |
| 2025-07-29 | 18.53 | 18.53 | 17.98 | 17.99 | -1.962% | 146,689 | +24.514% | |
| 2025-07-28 | 18.53 | 18.70 | 18.09 | 18.35 | -0.596% | 150,542 | +22.071% | |
| 2025-07-25 | 18.64 | 18.64 | 18.24 | 18.46 | -1.756% | 268,922 | +21.343% | |
| 2025-07-24 | 18.79 | 19.42 | 18.60 | 18.79 | +3.698% | 357,934 | +19.212% | |
| 2025-07-23 | 18.56 | 18.58 | 17.87 | 18.12 | -1.895% | 167,481 | +23.620% | |
| 2025-07-22 | 18.50 | 18.77 | 18.45 | 18.47 | -0.378% | 205,872 | +21.278% | |
| 2025-07-21 | 18.42 | 18.76 | 18.42 | 18.54 | +0.871% | 176,252 | +20.820% | |
| 2025-07-18 | 18.58 | 18.58 | 18.23 | 18.38 | -0.379% | 182,693 | +21.872% | |
| 2025-07-17 | 18.31 | 18.51 | 18.27 | 18.45 | +0.930% | 158,111 | +21.409% | |
| 2025-07-16 | 18.96 | 19.02 | 18.18 | 18.28 | -2.766% | 218,362 | +22.538% | |
| 2025-07-15 | 19.24 | 19.34 | 18.79 | 18.80 | -2.388% | 305,446 | +19.149% | |
| 2025-07-14 | 18.94 | 19.27 | 18.94 | 19.26 | +1.475% | 343,968 | +16.303% | |
| 2025-07-11 | 18.94 | 19.14 | 18.80 | 18.98 | -0.210% | 344,986 | +18.019% | |
| 2025-07-10 | 18.90 | 19.14 | 18.90 | 19.02 | +0.529% | 501,670 | +17.771% | |
| 2025-07-09 | 18.98 | 19.12 | 18.72 | 18.92 | -0.290% | 323,057 | +18.393% | |
| 2025-07-08 | 18.59 | 18.98 | 18.14 | 18.98 | +2.126% | 372,644 | +18.050% | |
| 2025-07-07 | 18.76 | 18.93 | 18.43 | 18.58 | -0.959% | 313,761 | +20.560% | |
| 2025-07-03 | 18.11 | 19.04 | 18.11 | 18.76 | +0.698% | 310,543 | +19.403% | |
| 2025-07-02 | 18.30 | 18.67 | 18.01 | 18.63 | +2.138% | 318,417 | +20.236% | |
| 2025-07-01 | 17.84 | 18.31 | 17.70 | 18.24 | +2.128% | 418,983 | +22.807% | |
| 2025-06-30 | 17.83 | 18.05 | 17.74 | 17.86 | +0.450% | 424,707 | +25.420% | |
| 2025-06-27 | 17.51 | 17.80 | 17.47 | 17.78 | +1.716% | 714,037 | +25.984% | |
| 2025-06-26 | 17.08 | 17.49 | 16.93 | 17.48 | +2.342% | 340,143 | +28.146% | |
| 2025-06-25 | 17.08 | 17.16 | 16.96 | 17.08 | 0.000% | 311,273 | +31.148% | |
| 2025-06-24 | 17.00 | 17.30 | 16.96 | 17.08 | +0.767% | 388,015 | +31.148% | |
| 2025-06-23 | 16.23 | 16.96 | 16.05 | 16.95 | +4.179% | 407,546 | +32.153% | |
| 2025-06-20 | 16.34 | 16.45 | 16.17 | 16.27 | +0.370% | 442,761 | +37.677% | |
| 2025-06-18 | 16.06 | 16.36 | 16.05 | 16.21 | +0.871% | 399,570 | +38.186% | |
| 2025-06-17 | 16.07 | 16.44 | 16.01 | 16.07 | -0.618% | 363,647 | +39.390% | |
| 2025-06-16 | 16.22 | 16.48 | 16.13 | 16.17 | -0.308% | 322,722 | +38.528% | |
| 2025-06-13 | 16.43 | 16.52 | 16.19 | 16.22 | -2.407% | 297,911 | +38.101% | |
| 2025-06-12 | 16.54 | 16.73 | 16.52 | 16.62 | -0.120% | 305,324 | +34.777% | |
| 2025-06-11 | 16.66 | 17.05 | 16.55 | 16.64 | +0.726% | 493,958 | +34.615% | |
| 2025-06-10 | 16.28 | 16.60 | 16.23 | 16.52 | +1.850% | 806,038 | +35.593% | |
| 2025-06-09 | 16.03 | 16.35 | 16.00 | 16.22 | +0.933% | 479,476 | +38.101% | |
| 2025-06-06 | 15.75 | 16.63 | 15.44 | 16.07 | -3.483% | 1,754,842 | +39.390% | |
| 2025-06-05 | 16.63 | 16.77 | 16.52 | 16.65 | +0.181% | 125,197 | +34.535% | |
| 2025-06-04 | 16.83 | 16.91 | 16.59 | 16.62 | -1.482% | 111,802 | +34.777% | |
| 2025-06-03 | 16.61 | 16.90 | 16.56 | 16.87 | +1.200% | 150,378 | +32.780% | |
| 2025-06-02 | 16.84 | 17.00 | 16.54 | 16.67 | -1.068% | 223,352 | +34.373% | |
| 2025-05-30 | 16.88 | 16.99 | 16.77 | 16.85 | -0.178% | 223,520 | +32.938% | |
| 2025-05-29 | 16.86 | 16.89 | 16.69 | 16.88 | +0.416% | 96,366 | +32.701% | |
| 2025-05-28 | 17.10 | 17.17 | 16.75 | 16.81 | -1.925% | 115,436 | +33.254% | |
| 2025-05-27 | 17.15 | 17.15 | 16.81 | 17.14 | +2.145% | 115,032 | +30.688% | |
| 2025-05-23 | 16.61 | 16.85 | 16.61 | 16.78 | -0.651% | 137,956 | +33.492% | |
| 2025-05-22 | 16.85 | 17.00 | 16.79 | 16.89 | -0.118% | 137,830 | +32.623% | |
| 2025-05-21 | 17.23 | 17.36 | 16.91 | 16.91 | -2.983% | 106,388 | +32.466% | |
| 2025-05-20 | 17.55 | 17.55 | 17.38 | 17.43 | -0.853% | 84,901 | +28.514% | |
| 2025-05-19 | 17.38 | 17.63 | 17.34 | 17.58 | +0.114% | 142,703 | +27.418% | |
| 2025-05-16 | 17.73 | 17.76 | 17.52 | 17.56 | -1.126% | 146,290 | +27.563% | |
| 2025-05-15 | 17.60 | 17.81 | 17.59 | 17.76 | +0.737% | 122,484 | +26.126% | |
| 2025-05-14 | 17.78 | 17.80 | 17.62 | 17.63 | -0.899% | 107,222 | +27.056% | |
| 2025-05-13 | 17.96 | 17.96 | 17.67 | 17.79 | +0.056% | 106,586 | +25.913% | |
| 2025-05-12 | 18.02 | 18.13 | 17.73 | 17.78 | +2.008% | 170,967 | +25.984% | |
| 2025-05-09 | 17.55 | 17.80 | 17.41 | 17.43 | -1.747% | 125,420 | +28.514% | |
| 2025-05-08 | 17.20 | 17.82 | 17.08 | 17.74 | +1.895% | 162,997 | +26.268% | |
| 2025-05-07 | 17.35 | 17.52 | 17.10 | 17.41 | +1.398% | 166,636 | +28.662% | |
| 2025-05-06 | 17.01 | 17.36 | 17.01 | 17.17 | -1.094% | 124,876 | +30.460% | |
| 2025-05-05 | 17.29 | 17.59 | 17.29 | 17.36 | -0.573% | 107,249 | +29.032% | |
| 2025-05-02 | 17.33 | 17.51 | 17.29 | 17.46 | +1.926% | 141,964 | +28.293% | |
| 2025-05-01 | 17.13 | 17.36 | 17.00 | 17.13 | -0.117% | 151,266 | +30.765% | |
| 2025-04-30 | 17.16 | 17.33 | 16.96 | 17.15 | -1.380% | 254,260 | +30.612% | |
| 2025-04-29 | 16.97 | 17.43 | 16.89 | 17.39 | +1.994% | 265,268 | +28.810% | |
| 2025-04-28 | 17.13 | 17.13 | 16.87 | 17.05 | -0.234% | 113,630 | +31.378% | |
| 2025-04-25 | 16.80 | 17.10 | 16.80 | 17.09 | +0.529% | 146,044 | +31.071% | |
| 2025-04-24 | 17.12 | 17.18 | 16.82 | 17.00 | -1.449% | 262,575 | +31.765% | |
| 2025-04-23 | 17.00 | 17.68 | 16.69 | 17.25 | +3.728% | 292,705 | +29.855% | |
| 2025-04-22 | 16.50 | 16.73 | 16.33 | 16.63 | +2.025% | 211,052 | +34.696% | |
| 2025-04-21 | 16.33 | 16.42 | 16.15 | 16.30 | -0.670% | 150,944 | +37.423% | |
| 2025-04-17 | 16.35 | 16.56 | 16.09 | 16.41 | +0.306% | 216,038 | +36.502% | |
| 2025-04-16 | 16.20 | 16.39 | 16.18 | 16.36 | +0.430% | 126,160 | +36.919% | |
| 2025-04-15 | 15.90 | 16.40 | 15.90 | 16.29 | 0.000% | 146,920 | +37.508% |