NHPBP
National Healthcare Properties, Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock
stockNASDAQPreferred Stock
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,448
Pre-marketOct 5, 2026 9:01:30 AM EDT
25.44USD0.000%(0.00)
NHPBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.45 | 25.45 | 25.43 | 25.43 | +0.197% | 45,815 | 0.000% | |
| 2026-10-01 | 25.34 | 25.44 | 25.34 | 25.38 | +0.191% | 6,468 | +0.197% | |
| 2026-09-30 | 25.41 | 25.41 | 25.33 | 25.33 | -0.387% | 2,640 | +0.388% | |
| 2026-09-29 | 25.43 | 25.43 | 25.43 | 25.43 | +0.039% | 4,615 | 0.000% | |
| 2026-09-28 | 25.41 | 25.43 | 25.41 | 25.42 | +0.039% | 20,034 | +0.039% | |
| 2026-09-25 | 25.39 | 25.43 | 25.39 | 25.41 | +0.097% | 7,052 | +0.078% | |
| 2026-09-24 | 25.38 | 25.40 | 25.38 | 25.39 | +0.022% | 11,235 | +0.175% | |
| 2026-09-23 | 25.37 | 25.39 | 25.37 | 25.38 | +0.059% | 10,682 | +0.197% | |
| 2026-09-22 | 25.35 | 25.37 | 25.35 | 25.36 | +0.138% | 10,637 | +0.256% | |
| 2026-09-21 | 25.33 | 25.36 | 25.33 | 25.33 | 0.000% | 10,052 | +0.395% | |
| 2026-09-18 | 25.38 | 25.38 | 25.27 | 25.33 | -0.236% | 21,528 | +0.395% | |
| 2026-09-17 | 25.39 | 25.40 | 25.39 | 25.39 | 0.000% | 2,376 | +0.158% | |
| 2026-09-16 | 25.39 | 25.39 | 25.39 | 25.39 | +0.039% | 671 | +0.158% | |
| 2026-09-15 | 25.35 | 25.38 | 25.35 | 25.38 | +0.119% | 1,619 | +0.197% | |
| 2026-09-14 | 25.36 | 25.45 | 25.30 | 25.35 | +0.020% | 25,821 | +0.316% | |
| 2026-09-11 | 25.36 | 25.36 | 25.32 | 25.34 | +0.138% | 3,031 | +0.335% | |
| 2026-09-10 | 25.22 | 25.32 | 25.22 | 25.31 | +0.391% | 10,251 | +0.474% | |
| 2026-09-09 | 25.15 | 25.23 | 25.12 | 25.21 | -0.114% | 5,608 | +0.867% | |
| 2026-09-08 | 25.09 | 25.25 | 25.09 | 25.24 | -0.316% | 5,719 | +0.752% | |
| 2026-09-04 | 25.33 | 25.33 | 25.02 | 25.32 | +0.079% | 2,148 | +0.434% | |
| 2026-09-03 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 218 | +0.514% | |
| 2026-09-02 | 25.30 | 25.38 | 24.75 | 25.30 | +0.040% | 144,961 | +0.514% | |
| 2026-09-01 | 25.29 | 25.29 | 25.29 | 25.29 | -0.629% | 2,888 | +0.554% | |
| 2026-08-31 | 25.29 | 25.45 | 25.29 | 25.45 | +0.633% | 1,672 | -0.079% | |
| 2026-08-28 | 25.29 | 25.29 | 25.29 | 25.29 | -0.040% | 993 | +0.554% | |
| 2026-08-27 | 25.32 | 25.32 | 25.29 | 25.30 | +0.079% | 2,224 | +0.514% | |
| 2026-08-26 | 25.28 | 25.28 | 25.28 | 25.28 | +0.040% | 3,609 | +0.593% | |
| 2026-08-25 | 25.26 | 25.27 | 25.23 | 25.27 | +0.039% | 2,410 | +0.633% | |
| 2026-08-24 | 25.25 | 25.27 | 25.25 | 25.26 | +0.040% | 4,782 | +0.673% | |
| 2026-08-21 | 25.18 | 25.25 | 25.18 | 25.25 | 0.000% | 2,917 | +0.713% | |
| 2026-08-20 | 25.24 | 25.25 | 25.24 | 25.25 | +0.079% | 10,171 | +0.713% | |
| 2026-08-19 | 25.23 | 25.23 | 25.23 | 25.23 | +0.040% | 1,711 | +0.793% | |
| 2026-08-18 | 25.19 | 25.24 | 25.19 | 25.22 | +0.040% | 7,211 | +0.833% | |
| 2026-08-17 | 25.24 | 25.30 | 25.14 | 25.21 | -0.158% | 8,096 | +0.873% | |
| 2026-08-14 | 25.23 | 25.25 | 25.23 | 25.25 | +0.040% | 25,176 | +0.713% | |
| 2026-08-13 | 25.23 | 25.25 | 25.23 | 25.24 | +0.020% | 6,691 | +0.753% | |
| 2026-08-12 | 25.20 | 25.23 | 25.20 | 25.23 | +0.139% | 18,661 | +0.773% | |
| 2026-08-11 | 25.17 | 25.20 | 25.17 | 25.20 | +0.099% | 43,295 | +0.913% | |
| 2026-08-10 | 25.16 | 25.18 | 25.16 | 25.18 | +0.060% | 25,719 | +1.013% | |
| 2026-08-07 | 25.13 | 25.18 | 25.13 | 25.16 | +0.040% | 135,329 | +1.073% | |
| 2026-08-06 | 25.11 | 25.19 | 25.01 | 25.15 | +10.307% | 370,720 | +1.113% | |
| 2026-08-05 | 22.80 | 22.80 | 22.80 | 22.80 | +0.781% | 2,814 | +11.535% | |
| 2026-08-04 | 22.57 | 22.62 | 22.57 | 22.62 | -0.455% | 317 | +12.406% | |
| 2026-08-03 | 22.73 | 22.73 | 22.73 | 22.73 | +0.449% | 967 | +11.894% | |
| 2026-07-31 | 22.57 | 22.63 | 22.57 | 22.63 | +1.005% | 3,208 | +12.397% | |
| 2026-07-29 | 22.40 | 22.40 | 22.40 | 22.40 | -0.709% | 3,023 | +13.527% | |
| 2026-07-28 | 22.41 | 22.59 | 22.41 | 22.56 | +0.714% | 4,499 | +12.722% | |
| 2026-07-27 | 22.40 | 22.40 | 22.30 | 22.40 | -0.223% | 3,169 | +13.527% | |
| 2026-07-24 | 22.50 | 22.50 | 22.45 | 22.45 | -1.405% | 1,954 | +13.274% | |
| 2026-07-23 | 22.78 | 22.79 | 22.50 | 22.77 | -0.022% | 4,055 | +11.682% | |
| 2026-07-21 | 22.92 | 22.92 | 22.77 | 22.77 | -0.669% | 1,010 | +11.658% | |
| 2026-07-17 | 22.91 | 22.93 | 22.91 | 22.93 | +0.784% | 882 | +10.911% | |
| 2026-07-16 | 22.77 | 22.77 | 22.75 | 22.75 | +0.176% | 2,623 | +11.780% | |
| 2026-07-15 | 22.40 | 22.73 | 22.25 | 22.71 | +1.383% | 3,402 | +11.977% | |
| 2026-07-14 | 22.39 | 22.50 | 22.39 | 22.40 | -0.089% | 3,029 | +13.526% | |
| 2026-07-13 | 22.42 | 22.42 | 22.42 | 22.42 | -1.015% | 534 | +13.426% | |
| 2026-07-09 | 22.50 | 22.65 | 22.50 | 22.65 | -0.176% | 1,175 | +12.274% | |
| 2026-07-08 | 22.85 | 22.86 | 22.65 | 22.69 | -0.809% | 4,339 | +12.076% | |
| 2026-07-07 | 22.45 | 22.88 | 22.45 | 22.88 | -0.543% | 808 | +11.169% | |
| 2026-07-06 | 22.40 | 23.00 | 22.40 | 23.00 | +1.010% | 5,803 | +10.566% | |
| 2026-07-02 | 22.27 | 22.77 | 22.16 | 22.77 | -0.219% | 6,861 | +11.682% | Div $0.445 |
| 2026-07-01 | 22.71 | 22.86 | 22.53 | 22.82 | -0.783% | 2,348 | +11.437% | |
| 2026-06-30 | 22.55 | 23.00 | 22.55 | 23.00 | +1.434% | 3,239 | +10.565% | |
| 2026-06-29 | 22.68 | 23.00 | 22.52 | 22.67 | +0.309% | 4,339 | +12.150% | |
| 2026-06-26 | 22.75 | 23.00 | 22.55 | 22.61 | -0.287% | 2,168 | +12.497% | |
| 2026-06-25 | 22.96 | 22.96 | 22.59 | 22.67 | -0.583% | 4,119 | +12.175% | |
| 2026-06-24 | 23.06 | 23.06 | 22.76 | 22.80 | -0.206% | 5,227 | +11.521% | |
| 2026-06-23 | 22.69 | 22.95 | 22.61 | 22.85 | +0.572% | 5,151 | +11.291% | |
| 2026-06-22 | 22.20 | 22.86 | 22.20 | 22.72 | +2.112% | 7,696 | +11.928% | |
| 2026-06-18 | 22.15 | 22.25 | 22.15 | 22.25 | +0.180% | 6,492 | +14.292% | |
| 2026-06-16 | 22.29 | 22.40 | 22.14 | 22.21 | -0.404% | 2,850 | +14.498% | |
| 2026-06-15 | 22.37 | 22.37 | 22.20 | 22.30 | +0.632% | 6,973 | +14.036% | |
| 2026-06-12 | 22.15 | 22.20 | 22.12 | 22.16 | +0.090% | 26,657 | +14.756% | |
| 2026-06-11 | 22.15 | 22.15 | 22.11 | 22.14 | -0.090% | 19,172 | +14.860% | |
| 2026-06-10 | 22.10 | 22.28 | 22.10 | 22.16 | +0.136% | 6,463 | +14.756% | |
| 2026-06-09 | 22.23 | 22.23 | 22.08 | 22.13 | -0.180% | 8,461 | +14.912% | |
| 2026-06-08 | 22.11 | 22.29 | 22.10 | 22.17 | +0.408% | 9,687 | +14.705% | |
| 2026-06-05 | 22.08 | 22.15 | 22.08 | 22.08 | -0.090% | 7,839 | +15.172% | |
| 2026-06-04 | 22.06 | 22.12 | 22.00 | 22.10 | +0.068% | 17,438 | +15.068% | |
| 2026-06-03 | 22.15 | 22.15 | 22.02 | 22.09 | -0.023% | 7,034 | +15.146% | |
| 2026-06-02 | 22.09 | 22.09 | 22.00 | 22.09 | +0.181% | 12,389 | +15.120% | |
| 2026-06-01 | 22.09 | 22.09 | 22.00 | 22.05 | +0.227% | 10,184 | +15.329% | |
| 2026-05-29 | 22.04 | 22.10 | 22.00 | 22.00 | -0.227% | 23,535 | +15.591% | |
| 2026-05-28 | 22.05 | 22.16 | 22.05 | 22.05 | -0.249% | 20,934 | +15.329% | |
| 2026-05-27 | 22.05 | 22.11 | 21.98 | 22.11 | +0.068% | 22,614 | +15.042% | |
| 2026-05-26 | 22.10 | 22.15 | 22.06 | 22.09 | -0.045% | 23,515 | +15.120% | |
| 2026-05-22 | 22.03 | 22.10 | 21.96 | 22.10 | +0.318% | 8,452 | +15.068% | |
| 2026-05-21 | 22.15 | 22.25 | 22.03 | 22.03 | -0.542% | 63,130 | +15.433% | |
| 2026-05-20 | 22.19 | 22.19 | 22.02 | 22.15 | +0.046% | 7,632 | +14.808% | |
| 2026-05-19 | 22.02 | 22.14 | 21.95 | 22.14 | +0.136% | 18,322 | +14.861% | |
| 2026-05-18 | 21.80 | 22.12 | 21.60 | 22.11 | +6.811% | 24,870 | +15.016% | |
| 2026-05-15 | 20.72 | 20.82 | 20.70 | 20.70 | -0.910% | 15,239 | +22.850% | |
| 2026-05-14 | 20.57 | 20.95 | 20.57 | 20.89 | +1.902% | 1,596 | +21.733% | |
| 2026-05-13 | 20.30 | 20.50 | 20.26 | 20.50 | +0.490% | 9,777 | +24.049% | |
| 2026-05-12 | 20.40 | 20.40 | 20.40 | 20.40 | -1.687% | 743 | +24.657% | |
| 2026-05-11 | 20.75 | 20.75 | 20.75 | 20.75 | -0.907% | 628 | +22.554% | |
| 2026-05-08 | 20.57 | 20.95 | 20.39 | 20.94 | +1.749% | 2,336 | +21.442% | |
| 2026-05-07 | 20.70 | 20.80 | 20.58 | 20.58 | -1.436% | 4,470 | +23.567% | |
| 2026-05-06 | 20.90 | 21.00 | 20.83 | 20.88 | -0.096% | 3,198 | +21.792% | |
| 2026-05-05 | 20.78 | 21.00 | 20.78 | 20.90 | -0.048% | 8,366 | +21.675% | |
| 2026-05-04 | 20.65 | 20.91 | 20.65 | 20.91 | +1.752% | 6,433 | +21.616% | |
| 2026-05-01 | 20.51 | 20.60 | 20.51 | 20.55 | +0.244% | 1,466 | +23.747% | |
| 2026-04-30 | 20.43 | 20.50 | 20.20 | 20.50 | +1.407% | 8,267 | +24.049% | |
| 2026-04-29 | 20.23 | 20.45 | 20.20 | 20.22 | -0.318% | 6,992 | +25.794% | |
| 2026-04-28 | 21.00 | 21.00 | 20.28 | 20.28 | -0.037% | 8,701 | +25.394% | |
| 2026-04-27 | 20.00 | 20.31 | 19.85 | 20.29 | -0.356% | 12,839 | +25.348% | |
| 2026-04-24 | 20.48 | 20.48 | 20.15 | 20.36 | +0.593% | 5,270 | +24.902% | |
| 2026-04-23 | 20.64 | 20.64 | 19.91 | 20.24 | -2.972% | 5,619 | +25.642% | |
| 2026-04-22 | 20.99 | 21.05 | 20.43 | 20.86 | -0.667% | 4,748 | +21.908% | |
| 2026-04-21 | 21.10 | 21.10 | 21.00 | 21.00 | -1.176% | 8,740 | +21.095% | |
| 2026-04-20 | 20.89 | 21.76 | 19.75 | 21.25 | +0.806% | 32,238 | +19.671% | |
| 2026-04-17 | 21.21 | 21.21 | 21.00 | 21.08 | +0.333% | 16,968 | +20.636% | |
| 2026-04-16 | 21.22 | 21.22 | 21.00 | 21.01 | -0.190% | 4,806 | +21.038% | |
| 2026-04-15 | 20.74 | 21.05 | 20.53 | 21.05 | +1.495% | 44,535 | +20.808% | |
| 2026-04-14 | 20.00 | 20.81 | 20.00 | 20.74 | +5.013% | 67,406 | +22.613% | |
| 2026-04-13 | 19.76 | 19.76 | 19.75 | 19.75 | +1.386% | 2,396 | +28.760% | |
| 2026-04-10 | 19.30 | 19.49 | 19.22 | 19.48 | +1.037% | 7,014 | +30.544% | |
| 2026-04-09 | 19.52 | 19.83 | 19.19 | 19.28 | -0.925% | 12,999 | +31.898% | |
| 2026-04-08 | 19.57 | 19.60 | 19.35 | 19.46 | +1.091% | 10,330 | +30.678% | |
| 2026-04-07 | 18.88 | 19.66 | 18.82 | 19.25 | +1.423% | 38,302 | +32.104% | |
| 2026-04-06 | 18.40 | 18.98 | 18.40 | 18.98 | +0.850% | 58,286 | +33.983% | Div $0.445 |
| 2026-04-02 | 18.78 | 18.83 | 18.47 | 18.82 | +0.444% | 11,306 | +35.122% | |
| 2026-04-01 | 18.83 | 18.85 | 18.50 | 18.74 | +0.628% | 9,006 | +35.721% | |
| 2026-03-31 | 18.73 | 18.73 | 18.60 | 18.62 | +0.431% | 1,024 | +36.574% | |
| 2026-03-30 | 18.73 | 18.75 | 18.54 | 18.54 | +0.325% | 5,832 | +37.162% | |
| 2026-03-27 | 18.81 | 18.81 | 18.48 | 18.48 | -1.612% | 4,446 | +37.608% | |
| 2026-03-26 | 18.77 | 18.85 | 18.67 | 18.78 | +0.604% | 1,678 | +35.390% | |
| 2026-03-25 | 18.80 | 18.80 | 18.67 | 18.67 | +0.647% | 3,057 | +36.208% | |
| 2026-03-24 | 18.74 | 19.00 | 18.52 | 18.55 | -0.108% | 9,064 | +37.089% | |
| 2026-03-23 | 18.81 | 18.81 | 18.55 | 18.57 | 0.000% | 5,446 | +36.941% | |
| 2026-03-20 | 18.80 | 19.08 | 18.55 | 18.57 | -1.964% | 13,676 | +36.941% | |
| 2026-03-19 | 18.98 | 18.98 | 18.75 | 18.94 | +2.114% | 1,846 | +34.251% | |
| 2026-03-18 | 18.55 | 18.55 | 18.55 | 18.55 | -2.219% | 1,088 | +37.089% | |
| 2026-03-17 | 18.77 | 18.97 | 18.77 | 18.97 | +0.482% | 1,969 | +34.047% | |
| 2026-03-16 | 18.56 | 19.05 | 18.56 | 18.88 | -0.532% | 7,140 | +34.693% | |
| 2026-03-13 | 19.05 | 19.05 | 18.56 | 18.98 | +0.375% | 1,719 | +33.977% | |
| 2026-03-12 | 19.05 | 19.05 | 18.88 | 18.91 | -0.185% | 2,009 | +34.479% | |
| 2026-03-11 | 18.89 | 19.09 | 18.88 | 18.95 | +0.531% | 2,326 | +34.231% | |
| 2026-03-10 | 18.82 | 18.88 | 18.55 | 18.84 | +1.590% | 11,799 | +34.943% | |
| 2026-03-09 | 18.89 | 18.89 | 18.55 | 18.55 | -2.358% | 9,112 | +37.089% | |
| 2026-03-06 | 18.56 | 19.10 | 18.56 | 19.00 | -0.378% | 6,704 | +33.856% | |
| 2026-03-05 | 18.67 | 19.07 | 18.65 | 19.07 | +1.436% | 16,892 | +33.351% | |
| 2026-03-04 | 18.74 | 18.80 | 18.74 | 18.80 | 0.000% | 730 | +35.266% | |
| 2026-03-03 | 18.72 | 18.80 | 18.72 | 18.80 | +0.267% | 1,110 | +35.266% | |
| 2026-03-02 | 18.81 | 18.81 | 18.53 | 18.75 | -0.266% | 5,315 | +35.627% | |
| 2026-02-27 | 18.80 | 19.03 | 18.75 | 18.80 | +0.106% | 11,688 | +35.266% | |
| 2026-02-26 | 18.86 | 18.86 | 18.77 | 18.78 | -0.371% | 711 | +35.410% | |
| 2026-02-25 | 18.86 | 19.07 | 18.84 | 18.85 | +1.563% | 5,236 | +34.907% | |
| 2026-02-24 | 18.79 | 18.91 | 18.56 | 18.56 | -2.572% | 3,102 | +37.015% | |
| 2026-02-23 | 19.03 | 19.05 | 19.02 | 19.05 | -0.063% | 776 | +33.491% | |
| 2026-02-20 | 19.05 | 19.06 | 19.00 | 19.06 | +0.326% | 1,145 | +33.407% | |
| 2026-02-19 | 18.98 | 19.02 | 18.94 | 19.00 | +1.010% | 845 | +33.842% | |
| 2026-02-18 | 18.81 | 19.05 | 18.81 | 18.81 | -0.791% | 1,614 | +35.193% | |
| 2026-02-17 | 18.95 | 18.96 | 18.88 | 18.96 | +0.851% | 2,228 | +34.124% | |
| 2026-02-13 | 18.95 | 19.07 | 18.50 | 18.80 | -1.468% | 35,205 | +35.266% | |
| 2026-02-12 | 18.90 | 19.09 | 18.90 | 19.08 | -0.104% | 2,940 | +33.281% | |
| 2026-02-11 | 18.92 | 19.10 | 18.92 | 19.10 | +0.472% | 8,827 | +33.142% | |
| 2026-02-10 | 19.01 | 19.01 | 19.01 | 19.01 | +0.053% | 717 | +33.771% | |
| 2026-02-09 | 18.91 | 19.10 | 18.91 | 19.00 | +0.636% | 7,366 | +33.842% | |
| 2026-02-06 | 18.89 | 18.90 | 18.78 | 18.88 | +0.801% | 7,655 | +34.693% | |
| 2026-02-05 | 18.90 | 18.90 | 18.73 | 18.73 | -0.425% | 1,854 | +35.771% | |
| 2026-02-04 | 18.81 | 18.81 | 18.81 | 18.81 | +0.267% | 372 | +35.194% | |
| 2026-02-03 | 18.80 | 18.89 | 18.76 | 18.76 | -0.213% | 4,322 | +35.554% | |
| 2026-02-02 | 18.89 | 18.89 | 18.76 | 18.80 | +0.106% | 3,479 | +35.266% | |
| 2026-01-30 | 18.80 | 18.90 | 18.40 | 18.78 | -1.158% | 15,585 | +35.410% | |
| 2026-01-29 | 18.95 | 19.00 | 18.81 | 19.00 | +0.158% | 5,020 | +33.842% | |
| 2026-01-28 | 18.96 | 19.09 | 18.96 | 18.97 | -0.185% | 1,178 | +34.054% | |
| 2026-01-27 | 18.90 | 19.01 | 18.89 | 19.01 | +0.769% | 2,986 | +33.806% | |
| 2026-01-26 | 18.86 | 18.86 | 18.86 | 18.86 | -0.527% | 689 | +34.836% | |
| 2026-01-23 | 18.96 | 18.96 | 18.96 | 18.96 | -0.525% | 653 | +34.124% | |
| 2026-01-22 | 18.99 | 19.11 | 18.84 | 19.06 | +0.847% | 3,705 | +33.421% | |
| 2026-01-21 | 18.90 | 18.90 | 18.89 | 18.90 | +0.799% | 1,398 | +34.550% | |
| 2026-01-20 | 18.46 | 18.76 | 18.42 | 18.75 | +1.407% | 13,392 | +35.625% | |
| 2026-01-16 | 18.48 | 18.50 | 18.48 | 18.49 | +0.054% | 2,107 | +37.534% | |
| 2026-01-15 | 18.42 | 18.48 | 18.40 | 18.48 | +0.380% | 8,212 | +37.608% | |
| 2026-01-14 | 18.15 | 18.50 | 18.02 | 18.41 | +1.255% | 28,904 | +38.131% | |
| 2026-01-13 | 18.14 | 18.22 | 18.12 | 18.18 | +0.176% | 52,139 | +39.864% | |
| 2026-01-12 | 18.05 | 18.15 | 18.03 | 18.15 | +0.610% | 4,451 | +40.110% | |
| 2026-01-09 | 18.04 | 18.05 | 18.00 | 18.04 | -0.055% | 6,393 | +40.965% | |
| 2026-01-08 | 18.05 | 18.21 | 18.04 | 18.05 | -0.510% | 8,835 | +40.886% | |
| 2026-01-07 | 18.18 | 18.20 | 18.14 | 18.14 | -0.206% | 1,680 | +40.168% | |
| 2026-01-06 | 18.14 | 18.18 | 17.94 | 18.18 | -0.219% | 1,778 | +39.879% | |
| 2026-01-05 | 18.23 | 18.23 | 17.95 | 18.22 | +1.447% | 1,986 | +39.573% | |
| 2026-01-02 | 18.14 | 18.45 | 17.96 | 17.96 | -2.285% | 2,093 | +41.592% | Div $0.445 |
| 2025-12-31 | 18.41 | 18.41 | 18.37 | 18.38 | -0.916% | 2,322 | +38.357% | |
| 2025-12-30 | 18.48 | 18.69 | 18.48 | 18.55 | +0.270% | 7,124 | +37.089% | |
| 2025-12-29 | 18.49 | 18.50 | 18.45 | 18.50 | +0.325% | 2,597 | +37.459% | |
| 2025-12-26 | 18.44 | 18.50 | 18.27 | 18.44 | -0.162% | 7,261 | +37.907% | |
| 2025-12-24 | 18.41 | 18.50 | 18.41 | 18.47 | +0.326% | 2,161 | +37.683% | |
| 2025-12-23 | 18.44 | 18.54 | 18.40 | 18.41 | -1.113% | 3,298 | +38.131% | |
| 2025-12-22 | 18.35 | 18.62 | 18.35 | 18.62 | +0.030% | 2,816 | +36.594% | |
| 2025-12-19 | 18.60 | 18.61 | 18.60 | 18.61 | -0.152% | 1,804 | +36.635% | |
| 2025-12-18 | 18.62 | 18.64 | 18.61 | 18.64 | +0.757% | 1,050 | +36.427% | |
| 2025-12-17 | 18.54 | 18.60 | 18.50 | 18.50 | -0.698% | 4,565 | +37.459% | |
| 2025-12-16 | 18.68 | 18.68 | 18.58 | 18.63 | -0.534% | 3,818 | +36.500% | |
| 2025-12-15 | 18.72 | 18.75 | 18.66 | 18.73 | -0.106% | 5,178 | +35.771% | |
| 2025-12-12 | 18.61 | 18.75 | 18.38 | 18.75 | +0.806% | 1,079 | +35.627% | |
| 2025-12-11 | 18.67 | 18.70 | 18.60 | 18.60 | +0.135% | 58,195 | +36.720% | |
| 2025-12-10 | 18.60 | 18.75 | 18.35 | 18.57 | -0.889% | 2,284 | +36.904% | |
| 2025-12-09 | 18.65 | 18.74 | 18.65 | 18.74 | +1.087% | 1,756 | +35.687% | |
| 2025-12-08 | 18.50 | 18.75 | 18.50 | 18.54 | -0.268% | 3,531 | +37.162% | |
| 2025-12-05 | 18.24 | 18.59 | 18.24 | 18.59 | +0.759% | 10,072 | +36.794% | |
| 2025-12-04 | 18.60 | 18.60 | 18.40 | 18.45 | -0.062% | 4,379 | +37.832% | |
| 2025-12-03 | 18.24 | 18.46 | 18.24 | 18.46 | +0.333% | 1,650 | +37.747% | |
| 2025-12-02 | 18.73 | 18.73 | 18.16 | 18.40 | -1.737% | 2,910 | +38.206% | |
| 2025-12-01 | 18.10 | 18.80 | 18.04 | 18.73 | +3.741% | 22,929 | +35.806% | |
| 2025-11-28 | 18.05 | 18.05 | 18.05 | 18.05 | -0.551% | 182 | +40.886% | |
| 2025-11-26 | 18.00 | 18.15 | 17.90 | 18.15 | +1.510% | 4,041 | +40.110% | |
| 2025-11-25 | 17.90 | 18.05 | 17.85 | 17.88 | -0.667% | 5,741 | +42.226% | |
| 2025-11-24 | 17.85 | 18.01 | 17.85 | 18.00 | +0.840% | 2,518 | +41.278% | |
| 2025-11-21 | 17.88 | 17.90 | 17.85 | 17.85 | 0.000% | 665 | +42.465% | |
| 2025-11-20 | 17.95 | 17.96 | 17.85 | 17.85 | +0.009% | 7,024 | +42.465% | |
| 2025-11-19 | 17.85 | 17.95 | 17.80 | 17.85 | +0.272% | 2,240 | +42.478% | |
| 2025-11-18 | 17.90 | 17.90 | 17.80 | 17.80 | -1.111% | 1,002 | +42.865% | |
| 2025-11-17 | 17.98 | 18.00 | 17.96 | 18.00 | +0.279% | 3,778 | +41.278% | |
| 2025-11-14 | 17.95 | 17.95 | 17.85 | 17.95 | -0.222% | 621 | +41.671% | |
| 2025-11-12 | 17.89 | 17.99 | 17.89 | 17.99 | -0.056% | 876 | +41.357% | |
| 2025-11-11 | 18.00 | 18.00 | 18.00 | 18.00 | +0.279% | 223 | +41.278% | |
| 2025-11-10 | 17.75 | 18.00 | 17.75 | 17.95 | +0.448% | 4,326 | +41.671% | |
| 2025-11-07 | 17.87 | 17.87 | 17.70 | 17.87 | +0.732% | 2,867 | +42.306% | |
| 2025-11-06 | 17.87 | 17.87 | 17.74 | 17.74 | +0.795% | 1,528 | +43.348% | |
| 2025-11-05 | 17.45 | 17.67 | 17.31 | 17.60 | -0.368% | 4,812 | +44.489% | |
| 2025-11-03 | 17.66 | 17.66 | 17.66 | 17.66 | +0.655% | 580 | +43.957% | |
| 2025-10-31 | 17.55 | 17.55 | 17.55 | 17.55 | +1.153% | 209 | +44.900% | |
| 2025-10-30 | 17.58 | 17.86 | 17.31 | 17.35 | -1.364% | 5,137 | +46.571% | |
| 2025-10-29 | 17.32 | 17.59 | 17.31 | 17.59 | +1.558% | 3,114 | +44.571% | |
| 2025-10-28 | 17.35 | 17.35 | 17.32 | 17.32 | -2.860% | 421 | +46.824% | |
| 2025-10-27 | 17.56 | 17.85 | 17.56 | 17.83 | -0.474% | 3,716 | +42.625% | |
| 2025-10-24 | 17.35 | 17.91 | 17.35 | 17.91 | +3.495% | 3,897 | +41.948% | |
| 2025-10-23 | 17.31 | 17.31 | 17.31 | 17.31 | -1.344% | 897 | +46.909% | |
| 2025-10-22 | 17.32 | 17.67 | 17.30 | 17.55 | -0.703% | 2,140 | +44.935% | |
| 2025-10-21 | 17.67 | 17.67 | 17.67 | 17.67 | 0.000% | 247 | +43.916% | |
| 2025-10-20 | 17.32 | 17.67 | 17.31 | 17.67 | -0.450% | 5,777 | +43.916% | |
| 2025-10-17 | 17.36 | 17.75 | 17.36 | 17.75 | +2.601% | 1,954 | +43.268% | |
| 2025-10-16 | 17.64 | 17.72 | 17.06 | 17.30 | -2.425% | 6,831 | +46.994% | |
| 2025-10-15 | 17.73 | 17.73 | 17.73 | 17.73 | +0.169% | 706 | +43.430% | |
| 2025-10-14 | 17.76 | 17.76 | 17.70 | 17.70 | -0.001% | 635 | +43.672% | |
| 2025-10-13 | 17.60 | 17.75 | 17.60 | 17.70 | +2.254% | 715 | +43.672% | |
| 2025-10-09 | 17.50 | 17.50 | 17.02 | 17.31 | -2.065% | 7,402 | +46.909% | |
| 2025-10-08 | 17.61 | 17.93 | 17.61 | 17.68 | -0.310% | 1,905 | +43.876% | |
| 2025-10-07 | 18.50 | 18.50 | 17.00 | 17.73 | +0.056% | 4,846 | +43.429% | |
| 2025-10-06 | 17.78 | 17.79 | 17.69 | 17.72 | +0.226% | 2,738 | +43.510% | |
| 2025-10-03 | 17.68 | 17.68 | 17.68 | 17.68 | -4.312% | 3,088 | +43.835% | Div $0.445 |
| 2025-10-02 | 18.50 | 18.50 | 18.48 | 18.48 | -0.449% | 323 | +37.633% | |
| 2025-10-01 | 18.31 | 18.60 | 18.31 | 18.56 | +0.324% | 2,385 | +37.015% | |
| 2025-09-30 | 18.35 | 18.50 | 18.35 | 18.50 | -0.804% | 331 | +37.459% | |
| 2025-09-29 | 18.20 | 18.65 | 18.20 | 18.65 | +2.473% | 1,535 | +36.354% | |
| 2025-09-26 | 18.21 | 18.21 | 18.20 | 18.20 | -0.546% | 622 | +39.725% | |
| 2025-09-25 | 18.25 | 18.30 | 18.25 | 18.30 | +0.274% | 1,088 | +38.962% | |
| 2025-09-24 | 18.57 | 18.57 | 18.25 | 18.25 | +0.923% | 2,347 | +39.342% | |
| 2025-09-23 | 18.29 | 18.29 | 17.93 | 18.08 | -2.517% | 1,708 | +40.629% | |
| 2025-09-22 | 18.08 | 18.68 | 17.99 | 18.55 | +3.573% | 10,489 | +37.089% | |
| 2025-09-19 | 17.81 | 18.07 | 17.53 | 17.91 | +0.336% | 5,591 | +41.988% | |
| 2025-09-18 | 17.71 | 17.85 | 17.71 | 17.85 | +0.791% | 3,191 | +42.465% | |
| 2025-09-17 | 17.63 | 17.89 | 17.63 | 17.71 | -0.225% | 2,344 | +43.591% | |
| 2025-09-16 | 17.80 | 17.80 | 17.75 | 17.75 | -0.337% | 496 | +43.268% | |
| 2025-09-15 | 17.76 | 17.84 | 17.75 | 17.81 | +0.056% | 1,196 | +42.785% | |
| 2025-09-12 | 17.80 | 17.80 | 17.80 | 17.80 | -0.112% | 208 | +42.865% | |
| 2025-09-11 | 17.82 | 17.83 | 17.66 | 17.82 | -0.042% | 1,878 | +42.705% | |
| 2025-09-10 | 17.83 | 18.00 | 17.82 | 17.83 | -0.572% | 2,203 | +42.645% | |
| 2025-09-09 | 17.99 | 17.99 | 17.93 | 17.93 | +0.617% | 239 | +41.829% | |
| 2025-09-08 | 17.89 | 17.90 | 17.82 | 17.82 | +0.281% | 3,215 | +42.705% | |
| 2025-09-05 | 17.70 | 17.90 | 17.70 | 17.77 | -0.615% | 3,726 | +43.106% | |
| 2025-09-04 | 17.74 | 17.88 | 17.65 | 17.88 | -0.390% | 2,152 | +42.226% | |
| 2025-09-03 | 18.00 | 18.00 | 17.42 | 17.95 | +2.338% | 1,325 | +41.671% | |
| 2025-09-02 | 17.43 | 17.77 | 17.40 | 17.54 | -1.294% | 2,564 | +44.983% | |
| 2025-08-28 | 17.70 | 18.00 | 17.15 | 17.77 | -1.168% | 7,082 | +43.106% | |
| 2025-08-27 | 18.00 | 18.00 | 17.98 | 17.98 | -1.479% | 761 | +41.435% | |
| 2025-08-26 | 18.25 | 18.25 | 18.25 | 18.25 | +0.158% | 1,006 | +39.342% | |
| 2025-08-25 | 18.25 | 18.25 | 18.22 | 18.22 | -0.044% | 508 | +39.562% | |
| 2025-08-22 | 18.00 | 18.25 | 18.00 | 18.23 | +0.715% | 1,661 | +39.500% | |
| 2025-08-21 | 17.81 | 18.10 | 17.20 | 18.10 | -1.630% | 3,994 | +40.497% | |
| 2025-08-20 | 18.16 | 18.67 | 18.16 | 18.40 | -0.325% | 10,353 | +38.207% | |
| 2025-08-19 | 17.98 | 18.73 | 17.61 | 18.46 | +2.328% | 18,675 | +37.757% | |
| 2025-08-18 | 17.19 | 18.05 | 17.19 | 18.04 | +5.931% | 32,004 | +40.965% | |
| 2025-08-15 | 17.35 | 17.38 | 17.03 | 17.03 | +0.059% | 2,445 | +49.325% | |
| 2025-08-14 | 17.04 | 17.25 | 17.01 | 17.02 | -0.570% | 6,202 | +49.412% | |
| 2025-08-13 | 17.33 | 17.33 | 17.12 | 17.12 | -0.768% | 1,475 | +48.561% | |
| 2025-08-12 | 17.45 | 17.45 | 16.91 | 17.25 | -0.058% | 4,773 | +47.420% | |
| 2025-08-11 | 17.00 | 17.82 | 17.00 | 17.26 | +2.251% | 16,543 | +47.335% | |
| 2025-08-08 | 16.30 | 16.94 | 16.26 | 16.88 | +3.622% | 54,417 | +50.652% | |
| 2025-08-07 | 16.25 | 16.29 | 16.14 | 16.29 | 0.000% | 109,148 | +56.108% | |
| 2025-08-06 | 16.23 | 16.29 | 16.01 | 16.29 | +0.246% | 45,033 | +56.108% | |
| 2025-08-05 | 16.09 | 16.25 | 16.09 | 16.25 | +0.994% | 2,515 | +56.492% | |
| 2025-08-04 | 16.23 | 16.23 | 15.32 | 16.09 | -0.062% | 953 | +58.048% | |
| 2025-08-01 | 16.12 | 16.20 | 15.97 | 16.10 | -0.923% | 3,722 | +57.950% | |
| 2025-07-31 | 16.12 | 16.28 | 16.00 | 16.25 | -0.246% | 13,739 | +56.492% | |
| 2025-07-30 | 16.23 | 16.29 | 15.50 | 16.29 | +0.308% | 3,860 | +56.108% | |
| 2025-07-29 | 16.19 | 16.25 | 16.04 | 16.24 | +0.495% | 2,698 | +56.589% | |
| 2025-07-28 | 16.18 | 16.18 | 16.02 | 16.16 | +0.062% | 455 | +57.364% | |
| 2025-07-25 | 16.07 | 16.15 | 15.78 | 16.15 | +0.498% | 4,217 | +57.461% | |
| 2025-07-24 | 16.08 | 16.10 | 15.79 | 16.07 | -0.186% | 6,655 | +58.245% | |
| 2025-07-23 | 16.14 | 16.17 | 15.77 | 16.10 | -0.310% | 4,138 | +57.950% | |
| 2025-07-22 | 16.00 | 16.16 | 15.70 | 16.15 | +1.445% | 5,511 | +57.461% | |
| 2025-07-21 | 15.93 | 16.23 | 15.85 | 15.92 | -0.872% | 10,057 | +59.736% | |
| 2025-07-18 | 15.98 | 16.06 | 15.98 | 16.06 | +0.375% | 1,235 | +58.344% | |
| 2025-07-17 | 15.80 | 16.00 | 15.25 | 16.00 | +2.367% | 8,887 | +58.938% | |
| 2025-07-16 | 15.56 | 15.82 | 15.31 | 15.63 | +1.692% | 4,315 | +62.700% | |
| 2025-07-15 | 16.00 | 16.00 | 15.16 | 15.37 | -2.598% | 7,891 | +65.452% | |
| 2025-07-14 | 15.14 | 16.00 | 15.00 | 15.78 | +4.503% | 8,461 | +61.153% | |
| 2025-07-11 | 15.09 | 15.12 | 14.83 | 15.10 | +0.133% | 2,728 | +68.411% | |
| 2025-07-10 | 15.12 | 15.12 | 14.82 | 15.08 | +0.668% | 10,126 | +68.634% | |
| 2025-07-09 | 14.32 | 16.01 | 14.32 | 14.98 | +4.463% | 24,798 | +69.760% | |
| 2025-07-08 | 14.41 | 14.41 | 14.32 | 14.34 | +0.844% | 5,844 | +77.336% | |
| 2025-07-07 | 14.65 | 14.65 | 14.22 | 14.22 | -2.736% | 4,914 | +78.833% | |
| 2025-07-03 | 14.74 | 14.74 | 14.62 | 14.62 | -3.179% | 2,044 | +73.940% | Div $0.445 |
| 2025-07-02 | 15.64 | 15.64 | 14.59 | 15.10 | -1.372% | 20,085 | +68.411% | |
| 2025-07-01 | 14.72 | 15.35 | 14.40 | 15.31 | +3.938% | 12,769 | +66.101% | |
| 2025-06-30 | 14.74 | 14.74 | 14.57 | 14.73 | -0.102% | 1,437 | +72.641% | |
| 2025-06-27 | 14.72 | 14.75 | 14.61 | 14.74 | +0.034% | 18,197 | +72.465% | |
| 2025-06-26 | 14.50 | 14.74 | 13.50 | 14.74 | +1.655% | 26,151 | +72.524% | |
| 2025-06-25 | 14.45 | 14.50 | 14.07 | 14.50 | 0.000% | 7,253 | +75.379% | |
| 2025-06-24 | 14.19 | 14.50 | 14.05 | 14.50 | +2.185% | 6,248 | +75.379% | |
| 2025-06-23 | 14.01 | 14.19 | 14.01 | 14.19 | +0.212% | 3,925 | +79.211% | |
| 2025-06-20 | 14.21 | 14.21 | 13.75 | 14.16 | -0.282% | 3,465 | +79.590% | |
| 2025-06-18 | 13.99 | 14.64 | 13.30 | 14.20 | +1.429% | 18,251 | +79.085% | |
| 2025-06-17 | 14.00 | 14.00 | 13.87 | 14.00 | 0.000% | 3,757 | +81.643% | |
| 2025-06-16 | 13.89 | 14.16 | 13.89 | 14.00 | +1.818% | 15,007 | +81.643% | |
| 2025-06-13 | 13.75 | 13.75 | 13.71 | 13.75 | +1.252% | 642 | +84.945% | |
| 2025-06-12 | 13.90 | 13.91 | 13.50 | 13.58 | -2.372% | 4,046 | +87.261% | |
| 2025-06-11 | 13.97 | 13.97 | 13.70 | 13.91 | -0.501% | 3,081 | +82.818% | |
| 2025-06-10 | 13.98 | 13.98 | 13.66 | 13.98 | 0.000% | 2,930 | +81.903% | |
| 2025-06-09 | 13.80 | 13.98 | 13.54 | 13.98 | +1.451% | 4,129 | +81.903% | |
| 2025-06-06 | 13.50 | 13.80 | 13.31 | 13.78 | +2.150% | 9,201 | +84.543% | |
| 2025-06-05 | 13.28 | 13.50 | 13.15 | 13.49 | +0.898% | 3,376 | +88.510% | |
| 2025-06-04 | 13.47 | 13.49 | 13.25 | 13.37 | +0.982% | 7,882 | +90.202% | |
| 2025-06-03 | 13.49 | 13.49 | 13.24 | 13.24 | -1.707% | 315 | +92.069% | |
| 2025-06-02 | 13.47 | 13.50 | 13.27 | 13.47 | -0.443% | 2,404 | +88.790% | |
| 2025-05-30 | 13.69 | 13.70 | 13.30 | 13.53 | -1.814% | 2,005 | +87.953% | |
| 2025-05-29 | 13.47 | 13.78 | 13.36 | 13.78 | +2.150% | 4,965 | +84.543% | |
| 2025-05-28 | 13.47 | 13.50 | 13.27 | 13.49 | +0.297% | 2,407 | +88.510% | |
| 2025-05-27 | 13.62 | 13.77 | 13.04 | 13.45 | -0.148% | 27,731 | +89.071% | |
| 2025-05-23 | 13.50 | 13.50 | 13.05 | 13.47 | -0.443% | 3,640 | +88.790% | |
| 2025-05-22 | 13.43 | 13.67 | 13.20 | 13.53 | +1.310% | 10,805 | +87.953% | |
| 2025-05-21 | 13.27 | 13.46 | 13.27 | 13.36 | +1.714% | 5,028 | +90.416% | |
| 2025-05-20 | 13.42 | 13.42 | 13.13 | 13.13 | -1.278% | 24,642 | +93.679% | |
| 2025-05-19 | 13.40 | 13.68 | 13.25 | 13.30 | 0.000% | 5,265 | +91.203% | |
| 2025-05-16 | 13.35 | 13.39 | 13.28 | 13.30 | 0.000% | 7,784 | +91.203% | |
| 2025-05-15 | 13.34 | 13.40 | 13.10 | 13.30 | 0.000% | 19,277 | +91.203% | |
| 2025-05-14 | 13.49 | 13.79 | 13.16 | 13.30 | +0.113% | 11,199 | +91.203% | |
| 2025-05-13 | 13.53 | 13.53 | 13.07 | 13.29 | +0.264% | 12,972 | +91.419% | |
| 2025-05-12 | 13.40 | 13.46 | 12.95 | 13.25 | +0.379% | 14,475 | +91.925% | |
| 2025-05-09 | 13.43 | 13.80 | 13.00 | 13.20 | 0.000% | 9,676 | +92.652% | |
| 2025-05-08 | 13.33 | 13.35 | 13.10 | 13.20 | -2.439% | 9,828 | +92.652% | |
| 2025-05-07 | 13.53 | 13.53 | 13.53 | 13.53 | -0.148% | 792 | +87.953% | |
| 2025-05-06 | 13.66 | 13.66 | 13.53 | 13.55 | 0.000% | 2,391 | +87.675% | |
| 2025-05-05 | 13.68 | 13.68 | 13.51 | 13.55 | +0.743% | 16,534 | +87.675% | |
| 2025-05-02 | 13.33 | 13.45 | 13.31 | 13.45 | +0.858% | 1,679 | +89.071% | |
| 2025-05-01 | 13.75 | 13.75 | 13.30 | 13.34 | -0.614% | 2,141 | +90.693% | |
| 2025-04-30 | 13.11 | 13.42 | 13.11 | 13.42 | +3.774% | 1,012 | +89.522% | |
| 2025-04-29 | 13.46 | 13.56 | 12.93 | 12.93 | -4.576% | 16,528 | +96.674% | |
| 2025-04-28 | 13.48 | 13.72 | 13.48 | 13.55 | +2.264% | 5,590 | +87.675% | |
| 2025-04-25 | 13.53 | 13.53 | 13.25 | 13.25 | -1.487% | 4,159 | +91.925% | |
| 2025-04-24 | 13.45 | 13.65 | 13.45 | 13.45 | 0.000% | 5,136 | +89.071% | |
| 2025-04-23 | 13.48 | 13.48 | 13.45 | 13.45 | +0.115% | 800 | +89.071% | |
| 2025-04-22 | 13.55 | 13.55 | 13.25 | 13.43 | -0.852% | 1,423 | +89.289% | |
| 2025-04-21 | 13.59 | 13.85 | 13.20 | 13.55 | -0.294% | 9,214 | +87.675% | |
| 2025-04-17 | 13.23 | 13.59 | 13.23 | 13.59 | +3.150% | 805 | +87.123% | |
| 2025-04-16 | 12.93 | 13.65 | 12.93 | 13.18 | +2.930% | 3,369 | +93.017% | |
| 2025-04-15 | 12.90 | 13.00 | 12.80 | 12.80 | -4.299% | 11,181 | +98.672% | |
| 2025-04-14 | 13.00 | 13.38 | 13.00 | 13.38 | +3.682% | 1,036 | +90.131% | |
| 2025-04-11 | 12.93 | 12.93 | 12.59 | 12.90 | +8.769% | 2,639 | +97.132% | |
| 2025-04-10 | 12.81 | 13.00 | 11.77 | 11.86 | -8.346% | 15,695 | +114.418% | |
| 2025-04-09 | 12.50 | 12.95 | 12.48 | 12.94 | +3.355% | 3,201 | +96.522% | |
| 2025-04-08 | 12.86 | 12.95 | 12.52 | 12.52 | +1.131% | 1,374 | +103.115% | |
| 2025-04-07 | 13.28 | 13.28 | 12.30 | 12.38 | -6.862% | 5,267 | +105.412% | |
| 2025-04-04 | 13.71 | 13.71 | 13.20 | 13.29 | -7.048% | 9,741 | +91.317% | Div $0.445 |
| 2025-04-03 | 14.26 | 14.30 | 14.14 | 14.30 | -0.625% | 2,599 | +77.832% | |
| 2025-04-02 | 14.39 | 14.39 | 14.39 | 14.39 | +1.624% | 372 | +76.720% | |
| 2025-04-01 | 14.16 | 14.16 | 14.16 | 14.16 | 0.000% | 154 | +79.590% |