NECB
Northeast Community Bancorp, Inc.
stockNASDAQ
Market OpenOct 5, 2026 11:11:33 AM EDT
26.45USD-0.750%(-0.20)5,119
NECB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.49 | 26.50 | 26.45 | 26.45 | -0.750% | 5,119 | 0.000% | |
| 2026-10-02 | 26.54 | 27.06 | 26.38 | 26.65 | +1.177% | 36,675 | -0.750% | |
| 2026-10-01 | 26.03 | 26.53 | 25.63 | 26.34 | +1.191% | 47,084 | +0.418% | |
| 2026-09-30 | 26.37 | 26.70 | 25.90 | 26.03 | -1.177% | 30,272 | +1.614% | |
| 2026-09-29 | 26.72 | 26.79 | 26.22 | 26.34 | -1.089% | 29,717 | +0.418% | |
| 2026-09-28 | 26.77 | 26.93 | 26.50 | 26.63 | -0.523% | 37,647 | -0.676% | |
| 2026-09-25 | 26.59 | 27.15 | 26.59 | 26.77 | +0.526% | 34,636 | -1.195% | |
| 2026-09-24 | 26.45 | 26.80 | 26.37 | 26.63 | +0.948% | 28,331 | -0.676% | |
| 2026-09-23 | 26.83 | 27.00 | 26.28 | 26.38 | -1.714% | 36,735 | +0.265% | |
| 2026-09-22 | 27.23 | 27.45 | 26.82 | 26.84 | -0.959% | 36,976 | -1.453% | |
| 2026-09-21 | 27.31 | 27.48 | 27.10 | 27.10 | -0.696% | 31,481 | -2.399% | |
| 2026-09-18 | 27.07 | 27.29 | 26.79 | 27.29 | -0.037% | 86,065 | -3.078% | |
| 2026-09-17 | 27.32 | 27.50 | 26.88 | 27.30 | +0.405% | 38,244 | -3.114% | |
| 2026-09-16 | 27.10 | 27.44 | 26.65 | 27.19 | -0.110% | 52,836 | -2.722% | |
| 2026-09-15 | 26.95 | 27.24 | 26.88 | 27.22 | +1.152% | 31,451 | -2.829% | |
| 2026-09-14 | 26.80 | 27.25 | 26.79 | 26.91 | +0.410% | 36,580 | -1.709% | |
| 2026-09-11 | 27.00 | 27.19 | 26.70 | 26.80 | -0.557% | 23,862 | -1.306% | |
| 2026-09-10 | 26.68 | 26.95 | 26.59 | 26.95 | +0.597% | 21,360 | -1.855% | |
| 2026-09-09 | 26.54 | 27.19 | 26.48 | 26.79 | +0.187% | 37,019 | -1.269% | |
| 2026-09-08 | 27.08 | 27.08 | 26.69 | 26.74 | -1.565% | 23,716 | -1.085% | |
| 2026-09-04 | 26.75 | 27.17 | 26.75 | 27.16 | +0.985% | 20,430 | -2.632% | |
| 2026-09-03 | 26.75 | 27.12 | 26.75 | 26.90 | +0.598% | 16,598 | -1.673% | |
| 2026-09-02 | 26.31 | 27.00 | 26.31 | 26.74 | +2.061% | 47,407 | -1.085% | |
| 2026-09-01 | 26.38 | 26.95 | 26.06 | 26.20 | -0.569% | 34,332 | +0.954% | |
| 2026-08-31 | 26.49 | 26.49 | 26.05 | 26.35 | -0.303% | 30,631 | +0.380% | |
| 2026-08-28 | 26.47 | 26.76 | 26.41 | 26.43 | +0.228% | 28,448 | +0.076% | |
| 2026-08-27 | 26.25 | 26.48 | 25.97 | 26.37 | +0.152% | 37,808 | +0.303% | |
| 2026-08-26 | 26.35 | 26.47 | 26.20 | 26.33 | -0.303% | 34,085 | +0.456% | |
| 2026-08-25 | 26.51 | 26.52 | 26.20 | 26.41 | -0.302% | 27,378 | +0.151% | |
| 2026-08-24 | 26.37 | 26.80 | 26.30 | 26.49 | +0.455% | 36,230 | -0.151% | |
| 2026-08-21 | 26.40 | 26.60 | 25.91 | 26.37 | +0.457% | 171,499 | +0.303% | |
| 2026-08-20 | 26.22 | 26.75 | 25.89 | 26.25 | -0.380% | 37,923 | +0.762% | |
| 2026-08-19 | 27.09 | 27.09 | 26.28 | 26.35 | -2.045% | 51,939 | +0.380% | |
| 2026-08-18 | 26.77 | 26.98 | 26.67 | 26.90 | +0.486% | 27,095 | -1.673% | |
| 2026-08-17 | 26.90 | 27.10 | 26.70 | 26.77 | -0.962% | 30,776 | -1.195% | |
| 2026-08-14 | 27.00 | 27.40 | 26.77 | 27.03 | +0.297% | 22,846 | -2.146% | |
| 2026-08-13 | 27.01 | 27.14 | 26.88 | 26.95 | -0.037% | 36,227 | -1.855% | |
| 2026-08-12 | 26.80 | 27.26 | 26.65 | 26.96 | +0.635% | 38,270 | -1.892% | |
| 2026-08-11 | 26.48 | 26.96 | 26.32 | 26.79 | +1.477% | 39,038 | -1.269% | |
| 2026-08-10 | 26.64 | 26.64 | 26.01 | 26.40 | -1.049% | 49,208 | +0.189% | |
| 2026-08-07 | 27.00 | 27.00 | 26.43 | 26.68 | -0.965% | 55,639 | -0.862% | |
| 2026-08-06 | 27.36 | 27.36 | 26.80 | 26.94 | -0.883% | 37,421 | -1.819% | |
| 2026-08-05 | 27.23 | 27.44 | 27.07 | 27.18 | +0.629% | 40,848 | -2.686% | |
| 2026-08-04 | 27.03 | 27.35 | 26.77 | 27.01 | +0.596% | 51,409 | -2.073% | |
| 2026-08-03 | 27.17 | 27.35 | 26.82 | 26.85 | +0.562% | 46,691 | -1.490% | |
| 2026-07-31 | 26.63 | 26.70 | 26.30 | 26.70 | +0.565% | 33,950 | -0.936% | |
| 2026-07-30 | 27.10 | 27.15 | 26.29 | 26.55 | -1.848% | 34,669 | -0.377% | |
| 2026-07-29 | 27.54 | 27.54 | 26.86 | 27.05 | -1.529% | 38,760 | -2.218% | |
| 2026-07-28 | 26.69 | 27.66 | 26.69 | 27.47 | +2.807% | 54,271 | -3.713% | |
| 2026-07-27 | 26.87 | 27.24 | 26.47 | 26.72 | +0.225% | 38,372 | -1.010% | |
| 2026-07-24 | 26.46 | 27.00 | 26.39 | 26.66 | +0.794% | 38,679 | -0.788% | |
| 2026-07-23 | 26.04 | 27.65 | 25.84 | 26.45 | +0.151% | 41,538 | 0.000% | |
| 2026-07-22 | 26.71 | 27.30 | 26.13 | 26.41 | -1.086% | 35,933 | +0.151% | |
| 2026-07-21 | 26.59 | 26.74 | 26.33 | 26.70 | -0.224% | 40,507 | -0.936% | |
| 2026-07-20 | 26.57 | 27.00 | 26.30 | 26.76 | +0.943% | 60,845 | -1.158% | |
| 2026-07-17 | 27.01 | 27.17 | 26.38 | 26.51 | -2.465% | 51,397 | -0.226% | |
| 2026-07-16 | 26.78 | 27.35 | 26.66 | 27.18 | +1.532% | 32,623 | -2.686% | |
| 2026-07-15 | 26.40 | 26.79 | 26.13 | 26.77 | +2.254% | 31,006 | -1.195% | |
| 2026-07-14 | 26.52 | 26.70 | 26.16 | 26.18 | -0.871% | 25,592 | +1.031% | |
| 2026-07-13 | 26.52 | 26.63 | 26.33 | 26.41 | +0.495% | 28,200 | +0.151% | |
| 2026-07-10 | 25.92 | 26.42 | 25.89 | 26.28 | +1.389% | 33,790 | +0.647% | |
| 2026-07-09 | 25.86 | 26.35 | 25.75 | 25.92 | -0.308% | 56,692 | +2.045% | |
| 2026-07-08 | 26.53 | 26.54 | 25.85 | 26.00 | -2.804% | 35,915 | +1.731% | |
| 2026-07-07 | 27.52 | 27.53 | 26.73 | 26.75 | -3.360% | 40,395 | -1.121% | Div $0.250 |
| 2026-07-06 | 27.73 | 28.34 | 27.45 | 27.68 | +0.254% | 75,779 | -4.444% | |
| 2026-07-02 | 28.39 | 28.54 | 27.53 | 27.61 | -2.507% | 41,087 | -4.201% | |
| 2026-07-01 | 27.85 | 28.33 | 27.73 | 28.32 | +2.091% | 51,114 | -6.603% | |
| 2026-06-30 | 27.74 | 27.91 | 27.40 | 27.74 | 0.000% | 62,606 | -4.650% | |
| 2026-06-29 | 27.66 | 27.91 | 26.76 | 27.74 | -0.144% | 65,379 | -4.650% | |
| 2026-06-26 | 26.82 | 28.94 | 26.64 | 27.78 | +3.967% | 304,059 | -4.788% | |
| 2026-06-25 | 26.76 | 26.78 | 26.31 | 26.72 | -0.336% | 38,251 | -1.010% | |
| 2026-06-24 | 26.64 | 27.04 | 26.64 | 26.81 | +0.638% | 45,242 | -1.343% | |
| 2026-06-23 | 26.09 | 26.75 | 26.07 | 26.64 | +2.659% | 30,322 | -0.713% | |
| 2026-06-22 | 25.75 | 26.04 | 25.75 | 25.95 | +0.816% | 36,446 | +1.927% | |
| 2026-06-18 | 25.71 | 25.97 | 25.51 | 25.74 | +1.060% | 51,788 | +2.758% | |
| 2026-06-17 | 25.93 | 25.99 | 25.18 | 25.47 | -1.317% | 45,047 | +3.848% | |
| 2026-06-16 | 25.49 | 25.99 | 25.49 | 25.81 | +1.674% | 53,414 | +2.480% | |
| 2026-06-15 | 25.95 | 26.14 | 25.31 | 25.39 | -2.290% | 37,665 | +4.195% | |
| 2026-06-12 | 25.74 | 26.10 | 25.30 | 25.98 | +1.326% | 36,743 | +1.809% | |
| 2026-06-11 | 25.78 | 25.80 | 25.36 | 25.64 | +0.039% | 24,185 | +3.159% | |
| 2026-06-10 | 25.47 | 25.80 | 25.01 | 25.63 | +1.465% | 40,889 | +3.199% | |
| 2026-06-09 | 25.33 | 25.65 | 25.26 | 25.26 | +1.040% | 34,404 | +4.711% | |
| 2026-06-08 | 25.00 | 25.42 | 24.64 | 25.00 | 0.000% | 25,042 | +5.800% | |
| 2026-06-05 | 24.94 | 25.25 | 24.77 | 25.00 | +1.833% | 33,383 | +5.800% | |
| 2026-06-04 | 24.28 | 24.63 | 24.18 | 24.55 | +2.228% | 34,211 | +7.739% | |
| 2026-06-03 | 24.36 | 24.54 | 23.99 | 24.02 | -2.060% | 69,001 | +10.139% | |
| 2026-06-02 | 24.28 | 24.73 | 24.28 | 24.52 | +1.197% | 51,102 | +7.871% | |
| 2026-06-01 | 24.19 | 24.38 | 23.93 | 24.23 | -0.041% | 53,475 | +9.162% | |
| 2026-05-29 | 24.28 | 24.39 | 24.16 | 24.24 | -0.859% | 45,028 | +9.117% | |
| 2026-05-28 | 24.41 | 24.50 | 23.89 | 24.45 | +0.576% | 32,422 | +8.180% | |
| 2026-05-27 | 24.37 | 24.70 | 24.29 | 24.31 | +0.247% | 25,985 | +8.803% | |
| 2026-05-26 | 24.06 | 24.35 | 23.89 | 24.25 | +1.084% | 23,100 | +9.072% | |
| 2026-05-22 | 24.21 | 24.29 | 23.94 | 23.99 | -0.621% | 38,652 | +10.254% | |
| 2026-05-21 | 23.86 | 24.18 | 23.69 | 24.14 | +0.709% | 29,660 | +9.569% | |
| 2026-05-20 | 23.62 | 24.12 | 23.56 | 23.97 | +1.870% | 40,578 | +10.346% | |
| 2026-05-19 | 23.45 | 23.80 | 23.30 | 23.53 | -0.381% | 39,766 | +12.410% | |
| 2026-05-18 | 23.36 | 23.76 | 23.25 | 23.62 | +1.854% | 24,367 | +11.981% | |
| 2026-05-15 | 23.39 | 23.88 | 23.00 | 23.19 | -1.361% | 30,329 | +14.058% | |
| 2026-05-14 | 23.85 | 23.96 | 23.46 | 23.51 | -0.466% | 27,717 | +12.505% | |
| 2026-05-13 | 23.52 | 23.70 | 23.50 | 23.62 | -0.547% | 21,969 | +11.981% | |
| 2026-05-12 | 23.91 | 24.10 | 23.52 | 23.75 | -0.959% | 22,222 | +11.368% | |
| 2026-05-11 | 24.34 | 24.44 | 23.90 | 23.98 | -1.962% | 24,969 | +10.300% | |
| 2026-05-08 | 24.41 | 24.73 | 24.32 | 24.46 | -0.204% | 19,289 | +8.136% | |
| 2026-05-07 | 24.41 | 24.80 | 24.41 | 24.51 | +0.574% | 25,574 | +7.915% | |
| 2026-05-06 | 24.29 | 24.47 | 24.23 | 24.37 | +0.827% | 29,963 | +8.535% | |
| 2026-05-05 | 23.74 | 24.44 | 23.72 | 24.17 | +1.854% | 28,212 | +9.433% | |
| 2026-05-04 | 24.09 | 24.31 | 23.73 | 23.73 | -1.739% | 32,363 | +11.462% | |
| 2026-05-01 | 24.22 | 24.45 | 23.97 | 24.15 | +0.646% | 22,145 | +9.524% | |
| 2026-04-30 | 24.13 | 24.61 | 23.91 | 24.00 | -1.153% | 32,318 | +10.231% | |
| 2026-04-29 | 24.75 | 24.80 | 24.09 | 24.27 | -2.744% | 26,397 | +8.960% | |
| 2026-04-28 | 24.45 | 25.01 | 24.25 | 24.96 | +2.505% | 33,827 | +5.970% | |
| 2026-04-27 | 24.15 | 24.59 | 24.15 | 24.35 | +0.247% | 35,511 | +8.624% | |
| 2026-04-24 | 24.32 | 24.51 | 24.06 | 24.29 | -0.614% | 28,766 | +8.893% | |
| 2026-04-23 | 24.05 | 24.95 | 23.98 | 24.44 | -0.529% | 32,833 | +8.224% | |
| 2026-04-22 | 24.51 | 24.71 | 24.07 | 24.57 | +0.986% | 28,677 | +7.652% | |
| 2026-04-21 | 25.00 | 25.17 | 24.05 | 24.33 | -2.524% | 41,657 | +8.714% | |
| 2026-04-20 | 25.25 | 25.44 | 24.76 | 24.96 | -1.500% | 20,078 | +5.970% | |
| 2026-04-17 | 24.86 | 25.34 | 24.73 | 25.34 | +3.050% | 90,160 | +4.380% | |
| 2026-04-16 | 24.82 | 25.07 | 24.44 | 24.59 | -1.482% | 30,986 | +7.564% | |
| 2026-04-15 | 24.93 | 25.18 | 24.76 | 24.96 | -0.200% | 20,404 | +5.970% | |
| 2026-04-14 | 24.88 | 25.07 | 24.50 | 25.01 | +0.200% | 38,584 | +5.758% | |
| 2026-04-13 | 25.18 | 25.18 | 24.85 | 24.96 | -1.383% | 31,526 | +5.970% | |
| 2026-04-10 | 25.59 | 25.59 | 24.86 | 25.31 | -1.094% | 40,284 | +4.504% | |
| 2026-04-09 | 25.02 | 25.65 | 24.99 | 25.59 | +2.278% | 34,564 | +3.361% | |
| 2026-04-08 | 24.90 | 25.25 | 24.88 | 25.02 | +1.956% | 50,803 | +5.715% | |
| 2026-04-07 | 23.93 | 24.57 | 23.93 | 24.54 | +1.826% | 44,582 | +7.783% | |
| 2026-04-06 | 24.15 | 24.25 | 23.79 | 24.10 | -1.067% | 39,880 | +9.751% | Div $0.200 |
| 2026-04-02 | 24.15 | 24.48 | 23.64 | 24.36 | +0.620% | 24,050 | +8.580% | |
| 2026-04-01 | 24.08 | 24.41 | 23.82 | 24.21 | +1.723% | 63,775 | +9.252% | |
| 2026-03-31 | 24.00 | 24.27 | 23.74 | 23.80 | -0.293% | 37,903 | +11.134% | |
| 2026-03-30 | 23.57 | 23.99 | 23.40 | 23.87 | +1.791% | 36,283 | +10.809% | |
| 2026-03-27 | 23.52 | 23.73 | 23.06 | 23.45 | -1.180% | 27,512 | +12.793% | |
| 2026-03-26 | 23.50 | 23.83 | 23.46 | 23.73 | +0.169% | 25,796 | +11.462% | |
| 2026-03-25 | 24.03 | 24.04 | 23.53 | 23.69 | -0.796% | 30,596 | +11.650% | |
| 2026-03-24 | 23.68 | 24.21 | 23.68 | 23.88 | -0.251% | 28,467 | +10.762% | |
| 2026-03-23 | 23.73 | 24.49 | 23.73 | 23.94 | +3.012% | 31,838 | +10.485% | |
| 2026-03-20 | 23.30 | 23.45 | 22.92 | 23.24 | -0.043% | 59,045 | +13.812% | |
| 2026-03-19 | 22.95 | 23.55 | 22.95 | 23.25 | +0.475% | 29,074 | +13.763% | |
| 2026-03-18 | 22.91 | 23.37 | 22.91 | 23.14 | +0.347% | 52,502 | +14.304% | |
| 2026-03-17 | 23.38 | 23.58 | 23.03 | 23.06 | -1.369% | 34,591 | +14.701% | |
| 2026-03-16 | 23.24 | 23.58 | 22.93 | 23.38 | +1.388% | 25,338 | +13.131% | |
| 2026-03-13 | 23.45 | 23.45 | 22.83 | 23.06 | -0.130% | 42,860 | +14.701% | |
| 2026-03-12 | 22.67 | 23.29 | 22.60 | 23.09 | -0.216% | 34,384 | +14.552% | |
| 2026-03-11 | 22.84 | 23.33 | 22.41 | 23.14 | +0.260% | 66,798 | +14.304% | |
| 2026-03-10 | 23.15 | 23.59 | 22.96 | 23.08 | -0.987% | 36,487 | +14.601% | |
| 2026-03-09 | 23.02 | 23.46 | 22.50 | 23.31 | -0.321% | 44,501 | +13.471% | |
| 2026-03-06 | 23.34 | 23.45 | 22.95 | 23.39 | -1.121% | 41,750 | +13.107% | |
| 2026-03-05 | 24.11 | 24.29 | 23.58 | 23.65 | -3.193% | 29,873 | +11.839% | |
| 2026-03-04 | 24.22 | 24.59 | 24.02 | 24.43 | +2.260% | 27,746 | +8.269% | |
| 2026-03-03 | 23.88 | 24.20 | 23.63 | 23.89 | -1.199% | 29,853 | +10.716% | |
| 2026-03-02 | 23.89 | 24.70 | 23.89 | 24.18 | -0.083% | 37,049 | +9.388% | |
| 2026-02-27 | 24.25 | 24.55 | 23.91 | 24.20 | -1.305% | 79,319 | +9.298% | |
| 2026-02-26 | 24.62 | 24.79 | 24.36 | 24.52 | +0.082% | 33,938 | +7.871% | |
| 2026-02-25 | 23.73 | 24.61 | 23.38 | 24.50 | +4.389% | 43,148 | +7.959% | |
| 2026-02-24 | 23.54 | 23.68 | 23.30 | 23.47 | +0.064% | 30,308 | +12.697% | |
| 2026-02-23 | 23.76 | 23.79 | 22.99 | 23.45 | -1.325% | 81,961 | +12.769% | |
| 2026-02-20 | 23.83 | 23.97 | 23.54 | 23.77 | -0.335% | 46,934 | +11.275% | |
| 2026-02-19 | 23.94 | 24.87 | 23.50 | 23.85 | -0.376% | 33,152 | +10.901% | |
| 2026-02-18 | 24.18 | 24.49 | 23.74 | 23.94 | -0.829% | 34,164 | +10.485% | |
| 2026-02-17 | 24.39 | 24.39 | 23.97 | 24.14 | -0.413% | 30,656 | +9.569% | |
| 2026-02-13 | 24.16 | 24.52 | 24.16 | 24.24 | -0.859% | 21,085 | +9.117% | |
| 2026-02-12 | 24.46 | 24.71 | 23.87 | 24.45 | +0.535% | 37,601 | +8.180% | |
| 2026-02-11 | 24.59 | 24.78 | 24.25 | 24.32 | -0.450% | 28,681 | +8.758% | |
| 2026-02-10 | 24.59 | 24.98 | 24.37 | 24.43 | -0.772% | 42,903 | +8.269% | |
| 2026-02-09 | 24.87 | 25.05 | 24.56 | 24.62 | -0.525% | 29,359 | +7.433% | |
| 2026-02-06 | 24.81 | 25.13 | 24.54 | 24.75 | -0.242% | 53,691 | +6.869% | |
| 2026-02-05 | 24.80 | 25.02 | 24.34 | 24.81 | -0.040% | 58,127 | +6.610% | |
| 2026-02-04 | 24.89 | 25.18 | 24.50 | 24.82 | +0.894% | 62,627 | +6.567% | |
| 2026-02-03 | 24.48 | 25.00 | 24.11 | 24.60 | +0.655% | 65,801 | +7.520% | |
| 2026-02-02 | 23.65 | 24.61 | 23.51 | 24.44 | +3.559% | 75,781 | +8.224% | |
| 2026-01-30 | 23.25 | 23.83 | 23.04 | 23.60 | +0.640% | 56,789 | +12.076% | |
| 2026-01-29 | 22.83 | 23.67 | 22.39 | 23.45 | +2.761% | 80,625 | +12.793% | |
| 2026-01-28 | 22.91 | 23.12 | 22.72 | 22.82 | -1.425% | 52,046 | +15.907% | |
| 2026-01-27 | 23.03 | 23.40 | 23.03 | 23.15 | +0.521% | 19,639 | +14.255% | |
| 2026-01-26 | 23.29 | 23.43 | 22.80 | 23.03 | -0.475% | 44,618 | +14.850% | |
| 2026-01-23 | 23.57 | 23.57 | 23.06 | 23.14 | -2.363% | 34,170 | +14.304% | |
| 2026-01-22 | 23.86 | 24.20 | 23.43 | 23.70 | -0.420% | 44,848 | +11.603% | |
| 2026-01-21 | 23.09 | 24.00 | 23.09 | 23.80 | +3.209% | 58,388 | +11.134% | |
| 2026-01-20 | 22.61 | 23.43 | 22.61 | 23.06 | +0.304% | 69,412 | +14.701% | |
| 2026-01-16 | 23.32 | 23.39 | 22.98 | 22.99 | -1.668% | 64,726 | +15.050% | |
| 2026-01-15 | 22.89 | 23.63 | 22.89 | 23.38 | +1.608% | 39,438 | +13.131% | |
| 2026-01-14 | 22.74 | 23.07 | 22.50 | 23.01 | +0.788% | 76,769 | +14.950% | |
| 2026-01-13 | 22.99 | 23.27 | 22.54 | 22.83 | -0.044% | 42,162 | +15.856% | |
| 2026-01-12 | 22.65 | 23.07 | 22.50 | 22.84 | -0.044% | 67,065 | +15.806% | |
| 2026-01-09 | 22.86 | 23.11 | 22.54 | 22.85 | -0.131% | 47,756 | +15.755% | |
| 2026-01-08 | 22.17 | 23.18 | 22.17 | 22.88 | +2.924% | 56,284 | +15.603% | |
| 2026-01-07 | 22.38 | 22.51 | 21.81 | 22.23 | -0.892% | 71,308 | +18.983% | |
| 2026-01-06 | 22.60 | 22.86 | 22.24 | 22.43 | -1.493% | 98,626 | +17.922% | |
| 2026-01-05 | 22.68 | 23.25 | 22.51 | 22.77 | 0.000% | 53,024 | +16.162% | Div $0.200 |
| 2026-01-02 | 22.82 | 23.00 | 22.16 | 22.77 | +0.708% | 87,190 | +16.162% | |
| 2025-12-31 | 22.86 | 23.00 | 22.60 | 22.61 | -0.703% | 48,447 | +16.984% | |
| 2025-12-30 | 22.93 | 23.11 | 22.77 | 22.77 | -0.568% | 32,677 | +16.162% | |
| 2025-12-29 | 22.96 | 23.04 | 22.81 | 22.90 | -0.261% | 39,236 | +15.502% | |
| 2025-12-26 | 22.79 | 23.16 | 22.79 | 22.96 | +0.350% | 30,748 | +15.200% | |
| 2025-12-24 | 22.97 | 23.25 | 22.86 | 22.88 | -0.694% | 12,168 | +15.603% | |
| 2025-12-23 | 22.91 | 23.39 | 22.80 | 23.04 | +0.087% | 29,786 | +14.800% | |
| 2025-12-22 | 23.10 | 23.48 | 22.99 | 23.02 | -0.346% | 32,741 | +14.900% | |
| 2025-12-19 | 23.73 | 23.74 | 22.75 | 23.10 | -3.307% | 70,665 | +14.502% | |
| 2025-12-18 | 23.84 | 23.91 | 23.52 | 23.89 | +1.401% | 39,120 | +10.716% | |
| 2025-12-17 | 23.32 | 24.13 | 23.32 | 23.56 | -0.633% | 41,038 | +12.267% | |
| 2025-12-16 | 23.62 | 23.85 | 23.26 | 23.71 | +0.808% | 50,931 | +11.556% | |
| 2025-12-15 | 23.64 | 23.67 | 23.36 | 23.52 | +0.901% | 42,229 | +12.457% | |
| 2025-12-12 | 23.87 | 24.08 | 23.25 | 23.31 | -1.853% | 68,656 | +13.471% | |
| 2025-12-11 | 23.37 | 23.87 | 23.23 | 23.75 | +1.670% | 69,368 | +11.368% | |
| 2025-12-10 | 22.72 | 23.50 | 22.72 | 23.36 | +2.366% | 80,455 | +13.228% | |
| 2025-12-09 | 22.03 | 22.94 | 22.03 | 22.82 | +4.249% | 76,856 | +15.907% | |
| 2025-12-08 | 22.02 | 22.11 | 21.30 | 21.89 | -0.182% | 43,859 | +20.831% | |
| 2025-12-05 | 21.77 | 21.93 | 21.68 | 21.93 | -0.114% | 42,008 | +20.611% | |
| 2025-12-04 | 22.07 | 22.19 | 21.71 | 21.95 | -0.566% | 36,874 | +20.474% | |
| 2025-12-03 | 21.49 | 22.09 | 21.40 | 22.08 | +3.419% | 52,309 | +19.792% | |
| 2025-12-02 | 21.40 | 21.61 | 21.25 | 21.35 | -0.327% | 41,358 | +23.888% | |
| 2025-12-01 | 21.08 | 21.62 | 21.03 | 21.42 | +1.229% | 45,014 | +23.483% | |
| 2025-11-28 | 21.39 | 21.39 | 21.00 | 21.16 | -0.750% | 20,757 | +25.000% | |
| 2025-11-26 | 21.16 | 21.38 | 21.01 | 21.32 | +0.709% | 77,018 | +24.062% | |
| 2025-11-25 | 20.48 | 21.32 | 20.48 | 21.17 | +3.927% | 79,809 | +24.941% | |
| 2025-11-24 | 20.07 | 20.45 | 19.96 | 20.37 | +0.543% | 52,279 | +29.848% | |
| 2025-11-21 | 19.48 | 20.36 | 19.48 | 20.26 | +3.844% | 53,981 | +30.553% | |
| 2025-11-20 | 19.86 | 20.04 | 19.39 | 19.51 | -0.561% | 51,396 | +35.572% | |
| 2025-11-19 | 19.52 | 19.70 | 19.42 | 19.62 | +0.204% | 27,163 | +34.811% | |
| 2025-11-18 | 19.54 | 19.78 | 19.41 | 19.58 | +0.359% | 42,606 | +35.087% | |
| 2025-11-17 | 20.19 | 20.19 | 19.46 | 19.51 | -3.986% | 35,613 | +35.572% | |
| 2025-11-14 | 20.32 | 20.50 | 19.69 | 20.32 | -0.098% | 40,024 | +30.167% | |
| 2025-11-13 | 20.05 | 20.49 | 19.93 | 20.34 | +0.943% | 62,518 | +30.039% | |
| 2025-11-12 | 20.38 | 20.53 | 20.02 | 20.15 | -0.297% | 51,993 | +31.266% | |
| 2025-11-11 | 19.99 | 20.23 | 19.95 | 20.21 | +0.647% | 21,872 | +30.876% | |
| 2025-11-10 | 20.02 | 20.19 | 19.68 | 20.08 | +1.568% | 30,276 | +31.723% | |
| 2025-11-07 | 19.52 | 19.89 | 19.50 | 19.77 | +0.508% | 38,521 | +33.789% | |
| 2025-11-06 | 20.19 | 20.19 | 19.59 | 19.67 | -2.285% | 32,268 | +34.469% | |
| 2025-11-05 | 20.09 | 20.30 | 19.90 | 20.13 | +0.449% | 59,048 | +31.396% | |
| 2025-11-04 | 19.93 | 20.19 | 19.80 | 20.04 | +0.300% | 42,545 | +31.986% | |
| 2025-11-03 | 19.65 | 20.21 | 19.50 | 19.98 | +1.731% | 51,113 | +32.382% | |
| 2025-10-31 | 19.87 | 19.99 | 19.27 | 19.64 | -1.996% | 167,510 | +34.674% | |
| 2025-10-30 | 19.97 | 20.31 | 19.91 | 20.04 | +0.376% | 31,356 | +31.986% | |
| 2025-10-29 | 20.18 | 20.52 | 19.86 | 19.96 | -1.988% | 40,286 | +32.482% | |
| 2025-10-28 | 20.19 | 20.42 | 20.14 | 20.37 | +0.642% | 40,486 | +29.848% | |
| 2025-10-27 | 21.16 | 21.16 | 20.23 | 20.24 | -3.458% | 52,755 | +30.682% | |
| 2025-10-24 | 20.39 | 21.13 | 20.32 | 20.96 | +3.684% | 44,691 | +26.163% | |
| 2025-10-23 | 20.35 | 20.58 | 20.02 | 20.22 | -1.270% | 42,059 | +30.811% | |
| 2025-10-22 | 20.35 | 20.63 | 20.00 | 20.48 | +1.186% | 48,688 | +29.150% | |
| 2025-10-21 | 20.04 | 20.48 | 20.04 | 20.24 | +0.248% | 40,559 | +30.682% | |
| 2025-10-20 | 19.95 | 20.23 | 19.74 | 20.19 | +2.280% | 53,481 | +31.005% | |
| 2025-10-17 | 19.68 | 19.97 | 19.62 | 19.74 | +0.817% | 57,672 | +33.992% | |
| 2025-10-16 | 20.27 | 20.38 | 19.41 | 19.58 | -3.736% | 80,452 | +35.087% | |
| 2025-10-15 | 20.76 | 20.90 | 20.20 | 20.34 | -1.549% | 46,853 | +30.039% | |
| 2025-10-14 | 20.14 | 20.82 | 20.14 | 20.66 | +1.648% | 37,554 | +28.025% | |
| 2025-10-13 | 20.04 | 20.40 | 19.68 | 20.32 | +1.829% | 77,029 | +30.135% | |
| 2025-10-10 | 20.64 | 20.91 | 19.93 | 19.96 | -3.295% | 43,177 | +32.515% | |
| 2025-10-09 | 20.48 | 20.70 | 20.20 | 20.64 | +0.683% | 42,568 | +28.149% | |
| 2025-10-08 | 20.91 | 20.91 | 20.41 | 20.50 | -1.442% | 50,376 | +29.024% | |
| 2025-10-07 | 20.71 | 21.05 | 20.58 | 20.80 | +0.971% | 54,340 | +27.163% | |
| 2025-10-06 | 20.69 | 21.30 | 20.45 | 20.60 | +2.132% | 84,411 | +28.398% | |
| 2025-10-03 | 20.02 | 20.47 | 20.02 | 20.17 | +0.199% | 44,780 | +31.135% | Div $0.200 |
| 2025-10-02 | 20.41 | 20.41 | 20.08 | 20.13 | -1.517% | 39,201 | +31.396% | |
| 2025-10-01 | 20.47 | 20.62 | 20.22 | 20.44 | -0.632% | 41,004 | +29.403% | |
| 2025-09-30 | 20.28 | 20.64 | 20.16 | 20.57 | +1.081% | 45,205 | +28.585% | |
| 2025-09-29 | 20.91 | 20.91 | 20.30 | 20.35 | -2.492% | 27,752 | +29.975% | |
| 2025-09-26 | 20.45 | 20.98 | 20.38 | 20.87 | +2.404% | 49,010 | +26.737% | |
| 2025-09-25 | 20.78 | 20.88 | 20.30 | 20.38 | -2.301% | 57,814 | +29.784% | |
| 2025-09-24 | 21.33 | 21.59 | 20.81 | 20.86 | -1.697% | 25,564 | +26.798% | |
| 2025-09-23 | 21.20 | 21.78 | 21.13 | 21.22 | -1.164% | 43,339 | +24.647% | |
| 2025-09-22 | 21.33 | 21.56 | 21.05 | 21.47 | +0.233% | 52,781 | +23.195% | |
| 2025-09-19 | 21.30 | 21.67 | 20.93 | 21.42 | +0.658% | 158,586 | +23.483% | |
| 2025-09-18 | 21.00 | 21.73 | 21.00 | 21.28 | +2.308% | 204,497 | +24.295% | |
| 2025-09-17 | 20.64 | 21.73 | 20.61 | 20.80 | +0.580% | 62,627 | +27.163% | |
| 2025-09-16 | 20.86 | 20.91 | 20.51 | 20.68 | -1.336% | 46,938 | +27.901% | |
| 2025-09-15 | 21.27 | 21.27 | 20.87 | 20.96 | -1.039% | 30,884 | +26.193% | |
| 2025-09-12 | 21.24 | 21.36 | 20.90 | 21.18 | -1.305% | 49,951 | +24.882% | |
| 2025-09-11 | 21.34 | 21.46 | 21.10 | 21.46 | +0.421% | 34,991 | +23.253% | |
| 2025-09-10 | 21.42 | 21.73 | 21.28 | 21.37 | -0.605% | 27,858 | +23.772% | |
| 2025-09-09 | 21.60 | 21.71 | 21.22 | 21.50 | -1.195% | 42,124 | +23.023% | |
| 2025-09-08 | 22.06 | 22.06 | 21.59 | 21.76 | -1.894% | 40,024 | +21.553% | Div $0.200 |
| 2025-09-05 | 22.58 | 22.58 | 22.05 | 22.18 | -1.553% | 18,406 | +19.252% | |
| 2025-09-04 | 22.26 | 22.53 | 22.05 | 22.53 | +2.177% | 22,745 | +17.399% | |
| 2025-09-03 | 21.81 | 22.39 | 21.75 | 22.05 | +0.182% | 37,937 | +19.955% | |
| 2025-09-02 | 22.28 | 22.64 | 21.98 | 22.01 | -2.395% | 29,146 | +20.173% | |
| 2025-08-29 | 22.73 | 22.76 | 22.50 | 22.55 | -0.705% | 14,928 | +17.295% | |
| 2025-08-28 | 23.05 | 23.05 | 22.48 | 22.71 | -0.526% | 24,728 | +16.469% | |
| 2025-08-27 | 22.64 | 23.09 | 22.00 | 22.83 | +0.440% | 24,777 | +15.856% | |
| 2025-08-26 | 22.78 | 23.11 | 22.16 | 22.73 | +0.798% | 27,633 | +16.366% | |
| 2025-08-25 | 23.01 | 23.02 | 22.51 | 22.55 | -2.927% | 27,296 | +17.295% | |
| 2025-08-22 | 21.78 | 23.25 | 21.75 | 23.23 | +7.546% | 83,814 | +13.861% | |
| 2025-08-21 | 21.84 | 21.84 | 21.46 | 21.60 | -1.280% | 32,340 | +22.454% | |
| 2025-08-20 | 21.65 | 22.03 | 21.61 | 21.88 | +1.343% | 29,877 | +20.887% | |
| 2025-08-19 | 21.87 | 22.32 | 21.56 | 21.59 | -1.235% | 41,205 | +22.510% | |
| 2025-08-18 | 21.47 | 21.95 | 21.26 | 21.86 | +1.580% | 32,172 | +20.997% | |
| 2025-08-15 | 21.78 | 21.82 | 21.09 | 21.52 | -0.829% | 201,327 | +22.909% | |
| 2025-08-14 | 21.70 | 21.88 | 21.27 | 21.70 | -0.913% | 23,325 | +21.889% | |
| 2025-08-13 | 21.84 | 22.15 | 21.57 | 21.90 | +0.782% | 35,018 | +20.776% | |
| 2025-08-12 | 20.72 | 21.84 | 20.66 | 21.73 | +5.128% | 55,019 | +21.721% | |
| 2025-08-11 | 20.49 | 20.76 | 20.25 | 20.67 | +0.780% | 39,289 | +27.963% | |
| 2025-08-08 | 20.15 | 20.80 | 20.13 | 20.51 | +1.989% | 39,873 | +28.961% | |
| 2025-08-07 | 20.75 | 20.75 | 19.95 | 20.11 | -2.615% | 63,810 | +31.527% | |
| 2025-08-06 | 20.57 | 20.89 | 20.47 | 20.65 | +0.389% | 32,990 | +28.087% | |
| 2025-08-05 | 20.39 | 20.66 | 20.00 | 20.57 | +1.731% | 49,759 | +28.585% | |
| 2025-08-04 | 20.11 | 20.40 | 19.89 | 20.22 | +0.198% | 71,627 | +30.811% | |
| 2025-08-01 | 20.51 | 20.51 | 19.90 | 20.18 | -2.323% | 85,598 | +31.070% | |
| 2025-07-31 | 20.94 | 21.71 | 20.36 | 20.66 | -2.317% | 61,268 | +28.025% | |
| 2025-07-30 | 21.52 | 21.96 | 21.07 | 21.15 | -1.856% | 44,583 | +25.059% | |
| 2025-07-29 | 22.16 | 22.18 | 21.49 | 21.55 | -2.489% | 38,938 | +22.738% | |
| 2025-07-28 | 22.50 | 22.67 | 21.91 | 22.10 | -1.778% | 41,399 | +19.683% | |
| 2025-07-25 | 22.37 | 22.65 | 22.16 | 22.50 | +0.897% | 34,282 | +17.556% | |
| 2025-07-24 | 22.95 | 22.95 | 22.30 | 22.30 | -3.043% | 54,274 | +18.610% | |
| 2025-07-23 | 23.33 | 23.33 | 22.95 | 23.00 | -1.414% | 37,301 | +15.000% | |
| 2025-07-22 | 23.53 | 23.89 | 23.33 | 23.33 | -0.850% | 24,325 | +13.373% | |
| 2025-07-21 | 23.32 | 23.70 | 23.23 | 23.53 | +1.773% | 26,592 | +12.410% | |
| 2025-07-18 | 23.66 | 23.85 | 22.94 | 23.12 | -1.323% | 32,339 | +14.403% | |
| 2025-07-17 | 23.26 | 23.80 | 23.26 | 23.43 | +0.364% | 36,684 | +12.889% | |
| 2025-07-16 | 23.16 | 23.76 | 23.05 | 23.34 | +1.104% | 25,719 | +13.300% | |
| 2025-07-15 | 24.05 | 24.05 | 22.97 | 23.09 | -3.065% | 46,521 | +14.552% | |
| 2025-07-14 | 23.77 | 24.01 | 23.58 | 23.82 | +0.634% | 23,316 | +11.041% | |
| 2025-07-11 | 23.83 | 23.86 | 23.57 | 23.67 | -1.457% | 28,493 | +11.745% | |
| 2025-07-10 | 24.25 | 24.45 | 23.99 | 24.02 | -0.826% | 22,766 | +10.117% | |
| 2025-07-09 | 24.22 | 24.31 | 23.83 | 24.22 | -0.329% | 27,597 | +9.207% | |
| 2025-07-08 | 23.99 | 24.61 | 23.98 | 24.30 | +2.015% | 36,971 | +8.848% | |
| 2025-07-07 | 24.34 | 24.63 | 23.81 | 23.82 | -3.485% | 29,212 | +11.041% | Div $0.200 |
| 2025-07-03 | 24.50 | 24.81 | 24.08 | 24.68 | +1.522% | 17,266 | +7.172% | |
| 2025-07-02 | 23.99 | 24.49 | 23.89 | 24.31 | +1.715% | 31,970 | +8.803% | |
| 2025-07-01 | 23.05 | 24.45 | 23.05 | 23.90 | +2.818% | 93,257 | +10.669% | |
| 2025-06-30 | 23.43 | 23.80 | 23.10 | 23.25 | -0.407% | 28,858 | +13.788% | |
| 2025-06-27 | 23.32 | 23.56 | 23.05 | 23.34 | -0.086% | 74,173 | +13.325% | |
| 2025-06-26 | 23.05 | 23.38 | 22.05 | 23.36 | +1.698% | 32,846 | +13.228% | |
| 2025-06-25 | 23.33 | 23.41 | 22.92 | 22.97 | -2.005% | 25,411 | +15.150% | |
| 2025-06-24 | 23.16 | 23.73 | 23.01 | 23.44 | +2.291% | 33,938 | +12.841% | |
| 2025-06-23 | 22.40 | 22.94 | 22.34 | 22.91 | +1.394% | 40,707 | +15.427% | |
| 2025-06-20 | 22.68 | 23.10 | 22.43 | 22.60 | +0.579% | 44,868 | +17.035% | |
| 2025-06-18 | 21.83 | 22.57 | 21.83 | 22.47 | +2.979% | 39,460 | +17.713% | |
| 2025-06-17 | 21.94 | 22.21 | 21.82 | 21.82 | -1.222% | 21,869 | +21.219% | |
| 2025-06-16 | 22.44 | 22.44 | 21.86 | 22.09 | -0.361% | 26,127 | +19.737% | |
| 2025-06-13 | 22.61 | 22.77 | 22.17 | 22.17 | -3.483% | 23,449 | +19.305% | |
| 2025-06-12 | 22.58 | 22.97 | 22.58 | 22.97 | -0.261% | 17,231 | +15.150% | |
| 2025-06-11 | 22.93 | 23.15 | 22.75 | 23.03 | +0.920% | 21,397 | +14.850% | |
| 2025-06-10 | 22.52 | 23.00 | 22.50 | 22.82 | +1.332% | 36,493 | +15.907% | |
| 2025-06-09 | 22.46 | 22.75 | 22.20 | 22.52 | +0.581% | 23,094 | +17.451% | |
| 2025-06-06 | 22.00 | 22.44 | 21.81 | 22.39 | +1.865% | 24,153 | +18.133% | |
| 2025-06-05 | 22.11 | 22.16 | 21.87 | 21.98 | -0.317% | 22,751 | +20.337% | |
| 2025-06-04 | 22.33 | 22.33 | 22.02 | 22.05 | -1.386% | 25,563 | +19.955% | |
| 2025-06-03 | 22.28 | 22.67 | 22.12 | 22.36 | +0.134% | 31,639 | +18.292% | |
| 2025-06-02 | 22.55 | 22.73 | 22.11 | 22.33 | -1.282% | 33,529 | +18.451% | |
| 2025-05-30 | 22.84 | 22.88 | 22.62 | 22.62 | -1.481% | 22,602 | +16.932% | |
| 2025-05-29 | 22.71 | 23.62 | 22.59 | 22.96 | +0.967% | 17,416 | +15.200% | |
| 2025-05-28 | 22.87 | 23.24 | 22.56 | 22.74 | -1.066% | 34,300 | +16.315% | |
| 2025-05-27 | 23.21 | 23.27 | 22.55 | 22.98 | +0.415% | 28,409 | +15.075% | |
| 2025-05-23 | 22.59 | 23.00 | 22.59 | 22.89 | -0.392% | 20,214 | +15.553% | |
| 2025-05-22 | 22.90 | 23.43 | 22.41 | 22.98 | -0.563% | 34,068 | +15.100% | |
| 2025-05-21 | 23.63 | 23.86 | 22.76 | 23.11 | -2.201% | 41,344 | +14.453% | |
| 2025-05-20 | 23.58 | 23.82 | 23.42 | 23.63 | +0.212% | 19,021 | +11.934% | |
| 2025-05-19 | 23.15 | 23.72 | 23.01 | 23.58 | +0.340% | 28,463 | +12.171% | |
| 2025-05-16 | 23.72 | 23.81 | 23.15 | 23.50 | -1.219% | 31,021 | +12.553% | |
| 2025-05-15 | 23.85 | 24.70 | 23.36 | 23.79 | -0.460% | 21,307 | +11.181% | |
| 2025-05-14 | 24.06 | 24.25 | 23.63 | 23.90 | -0.748% | 30,490 | +10.669% | |
| 2025-05-13 | 23.82 | 24.46 | 23.82 | 24.08 | +0.922% | 26,575 | +9.842% | |
| 2025-05-12 | 24.11 | 24.48 | 23.71 | 23.86 | +2.756% | 39,392 | +10.855% | |
| 2025-05-09 | 23.55 | 23.64 | 23.21 | 23.22 | -1.818% | 20,645 | +13.910% | |
| 2025-05-08 | 23.04 | 23.90 | 23.04 | 23.65 | +2.648% | 30,946 | +11.839% | |
| 2025-05-07 | 23.13 | 23.38 | 22.85 | 23.04 | 0.000% | 32,070 | +14.800% | |
| 2025-05-06 | 23.05 | 23.26 | 22.90 | 23.04 | -1.328% | 35,997 | +14.800% | |
| 2025-05-05 | 23.37 | 23.72 | 23.18 | 23.35 | -0.214% | 22,218 | +13.276% | |
| 2025-05-02 | 23.10 | 23.95 | 22.96 | 23.40 | +2.407% | 44,468 | +13.034% | |
| 2025-05-01 | 22.67 | 22.95 | 22.30 | 22.85 | +0.395% | 20,661 | +15.755% | |
| 2025-04-30 | 23.05 | 23.13 | 22.27 | 22.76 | -1.897% | 43,603 | +16.213% | |
| 2025-04-29 | 22.87 | 23.50 | 22.84 | 23.20 | +1.133% | 41,207 | +14.009% | |
| 2025-04-28 | 22.87 | 23.92 | 22.46 | 22.94 | +1.146% | 50,099 | +15.301% | |
| 2025-04-25 | 22.30 | 22.74 | 22.00 | 22.68 | +1.795% | 40,954 | +16.623% | |
| 2025-04-24 | 21.93 | 22.44 | 21.90 | 22.28 | +1.875% | 56,539 | +18.716% | |
| 2025-04-23 | 22.35 | 22.35 | 21.53 | 21.87 | +0.413% | 37,672 | +20.942% | |
| 2025-04-22 | 21.65 | 21.94 | 20.73 | 21.78 | +2.158% | 38,799 | +21.442% | |
| 2025-04-21 | 21.89 | 21.89 | 21.09 | 21.32 | -3.486% | 29,226 | +24.062% | |
| 2025-04-17 | 21.92 | 22.23 | 21.80 | 22.09 | +0.960% | 38,220 | +19.737% | |
| 2025-04-16 | 21.71 | 22.05 | 21.51 | 21.88 | +0.413% | 33,134 | +20.887% | |
| 2025-04-15 | 21.33 | 22.19 | 21.33 | 21.79 | 0.000% | 38,690 | +21.386% |