NRIM
Northrim BanCorp Inc
stockNASDAQ
Market OpenOct 21, 2026 12:39:25 PM EDT
23.68USD-0.232%(-0.06)22,211
NRIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 23.64 | 23.69 | 23.45 | 23.68 | -0.169% | 22,211 | 0.000% | |
| 2026-10-20 | 23.39 | 23.97 | 23.39 | 23.72 | +1.803% | 137,621 | -0.169% | |
| 2026-10-19 | 23.51 | 23.69 | 23.07 | 23.30 | -1.062% | 185,116 | +1.631% | |
| 2026-10-16 | 24.18 | 24.18 | 22.95 | 23.55 | -3.602% | 202,245 | +0.552% | |
| 2026-10-15 | 24.31 | 24.66 | 24.19 | 24.43 | +1.327% | 132,006 | -3.070% | |
| 2026-10-14 | 24.04 | 24.27 | 23.85 | 24.11 | -0.945% | 131,616 | -1.783% | |
| 2026-10-13 | 24.60 | 24.68 | 24.19 | 24.34 | -0.287% | 103,208 | -2.712% | |
| 2026-10-12 | 24.24 | 24.64 | 24.24 | 24.41 | +0.701% | 108,372 | -2.991% | |
| 2026-10-09 | 24.55 | 24.59 | 24.21 | 24.24 | -1.663% | 84,575 | -2.310% | |
| 2026-10-08 | 24.23 | 24.78 | 24.21 | 24.65 | +1.440% | 166,637 | -3.935% | |
| 2026-10-07 | 24.42 | 24.55 | 24.20 | 24.30 | -1.420% | 136,017 | -2.551% | |
| 2026-10-06 | 24.84 | 25.07 | 24.58 | 24.65 | -0.081% | 84,645 | -3.935% | |
| 2026-10-05 | 24.91 | 25.14 | 24.63 | 24.67 | -0.363% | 111,454 | -4.013% | |
| 2026-10-02 | 24.84 | 25.09 | 24.51 | 24.76 | +0.896% | 159,210 | -4.362% | |
| 2026-10-01 | 24.23 | 24.56 | 23.76 | 24.54 | +1.279% | 106,869 | -3.504% | |
| 2026-09-30 | 24.28 | 24.44 | 23.90 | 24.23 | -0.206% | 134,094 | -2.270% | |
| 2026-09-29 | 24.54 | 24.63 | 24.06 | 24.28 | -0.979% | 119,040 | -2.471% | |
| 2026-09-28 | 24.98 | 24.98 | 24.47 | 24.52 | -1.841% | 100,850 | -3.426% | |
| 2026-09-25 | 24.67 | 25.14 | 24.61 | 24.98 | +1.462% | 179,872 | -5.204% | |
| 2026-09-24 | 24.66 | 24.77 | 24.28 | 24.62 | +0.367% | 335,338 | -3.818% | |
| 2026-09-23 | 25.01 | 25.17 | 24.52 | 24.53 | -2.271% | 103,999 | -3.465% | |
| 2026-09-22 | 25.47 | 25.47 | 24.92 | 25.10 | -0.476% | 150,391 | -5.657% | |
| 2026-09-21 | 25.43 | 25.66 | 25.22 | 25.22 | -0.865% | 118,981 | -6.106% | |
| 2026-09-18 | 25.28 | 25.58 | 25.07 | 25.44 | -0.157% | 268,197 | -6.918% | |
| 2026-09-17 | 25.81 | 25.97 | 25.44 | 25.48 | -0.313% | 85,861 | -7.064% | |
| 2026-09-16 | 25.93 | 26.03 | 24.94 | 25.56 | -1.692% | 189,779 | -7.355% | |
| 2026-09-15 | 26.11 | 26.20 | 25.75 | 26.00 | -0.383% | 227,742 | -8.923% | |
| 2026-09-14 | 26.14 | 26.49 | 26.05 | 26.10 | -0.229% | 202,548 | -9.272% | |
| 2026-09-11 | 26.31 | 26.31 | 25.89 | 26.16 | +0.422% | 99,895 | -9.480% | |
| 2026-09-10 | 25.80 | 26.05 | 25.54 | 26.05 | +0.038% | 156,565 | -9.098% | Div $0.170 |
| 2026-09-09 | 26.01 | 26.47 | 25.80 | 26.04 | +0.038% | 112,551 | -9.063% | |
| 2026-09-08 | 26.45 | 26.47 | 26.00 | 26.03 | -1.588% | 188,778 | -9.028% | |
| 2026-09-04 | 25.87 | 26.45 | 25.75 | 26.45 | +1.848% | 128,146 | -10.473% | |
| 2026-09-03 | 26.00 | 26.38 | 25.89 | 25.97 | +0.698% | 96,492 | -8.818% | |
| 2026-09-02 | 25.43 | 26.00 | 25.32 | 25.79 | +1.615% | 165,898 | -8.181% | |
| 2026-09-01 | 25.42 | 25.71 | 25.13 | 25.38 | -0.743% | 104,171 | -6.698% | |
| 2026-08-31 | 25.75 | 25.88 | 25.28 | 25.57 | -0.312% | 128,152 | -7.391% | |
| 2026-08-28 | 25.83 | 26.38 | 25.63 | 25.65 | -0.581% | 123,647 | -7.680% | |
| 2026-08-27 | 25.61 | 25.80 | 25.25 | 25.80 | +0.663% | 77,155 | -8.217% | |
| 2026-08-26 | 25.61 | 25.82 | 25.37 | 25.63 | +0.333% | 65,328 | -7.608% | |
| 2026-08-25 | 25.79 | 26.30 | 25.38 | 25.55 | -0.873% | 80,932 | -7.301% | |
| 2026-08-24 | 25.87 | 26.13 | 25.70 | 25.77 | -0.116% | 98,798 | -8.110% | |
| 2026-08-21 | 25.90 | 26.00 | 25.35 | 25.80 | +0.233% | 187,263 | -8.217% | |
| 2026-08-20 | 25.61 | 25.81 | 25.07 | 25.74 | 0.000% | 82,521 | -8.003% | |
| 2026-08-19 | 26.97 | 26.97 | 25.70 | 25.74 | -3.848% | 112,762 | -8.003% | |
| 2026-08-18 | 26.99 | 27.00 | 26.53 | 26.77 | -0.446% | 105,370 | -11.543% | |
| 2026-08-17 | 27.29 | 27.40 | 26.86 | 26.89 | -1.321% | 93,677 | -11.938% | |
| 2026-08-14 | 27.13 | 27.36 | 27.07 | 27.25 | +0.851% | 150,942 | -13.101% | |
| 2026-08-13 | 27.14 | 27.27 | 26.89 | 27.02 | +0.334% | 100,446 | -12.361% | |
| 2026-08-12 | 26.86 | 27.10 | 26.80 | 26.93 | +0.635% | 86,326 | -12.068% | |
| 2026-08-11 | 26.41 | 26.84 | 26.41 | 26.76 | +1.287% | 101,009 | -11.510% | |
| 2026-08-10 | 26.20 | 26.54 | 26.01 | 26.42 | +0.190% | 88,617 | -10.371% | |
| 2026-08-07 | 26.63 | 26.63 | 26.10 | 26.37 | -0.715% | 155,953 | -10.201% | |
| 2026-08-06 | 27.23 | 27.24 | 26.50 | 26.56 | -1.593% | 161,360 | -10.843% | |
| 2026-08-05 | 27.34 | 27.85 | 26.89 | 26.99 | -0.332% | 109,700 | -12.264% | |
| 2026-08-04 | 27.25 | 27.57 | 27.00 | 27.08 | -0.624% | 221,575 | -12.555% | |
| 2026-08-03 | 26.93 | 27.46 | 26.93 | 27.25 | +2.791% | 213,754 | -13.101% | |
| 2026-07-31 | 26.30 | 26.70 | 26.26 | 26.51 | +0.684% | 176,831 | -10.675% | |
| 2026-07-30 | 26.70 | 26.87 | 26.30 | 26.33 | -1.201% | 180,808 | -10.065% | |
| 2026-07-29 | 26.90 | 27.02 | 26.57 | 26.65 | -1.187% | 163,287 | -11.144% | |
| 2026-07-28 | 27.00 | 27.31 | 26.86 | 26.97 | +0.860% | 183,132 | -12.199% | |
| 2026-07-27 | 27.23 | 27.44 | 26.57 | 26.74 | -1.292% | 156,736 | -11.444% | |
| 2026-07-24 | 27.28 | 27.73 | 26.98 | 27.09 | -0.221% | 200,791 | -12.588% | |
| 2026-07-23 | 27.11 | 27.66 | 26.42 | 27.15 | -1.452% | 322,768 | -12.781% | |
| 2026-07-22 | 27.97 | 28.02 | 27.00 | 27.55 | -1.254% | 147,182 | -14.047% | |
| 2026-07-21 | 27.74 | 28.02 | 27.47 | 27.90 | +0.036% | 127,364 | -15.125% | |
| 2026-07-20 | 27.92 | 28.12 | 27.39 | 27.89 | +0.180% | 128,804 | -15.095% | |
| 2026-07-17 | 28.23 | 28.44 | 27.60 | 27.84 | -2.247% | 165,277 | -14.943% | |
| 2026-07-16 | 27.60 | 28.75 | 27.60 | 28.48 | +3.376% | 172,742 | -16.854% | |
| 2026-07-15 | 27.23 | 27.89 | 27.13 | 27.55 | +1.436% | 116,588 | -14.047% | |
| 2026-07-14 | 27.47 | 27.60 | 26.37 | 27.16 | -1.164% | 131,940 | -12.813% | |
| 2026-07-13 | 27.31 | 27.66 | 27.01 | 27.48 | +0.955% | 133,249 | -13.828% | |
| 2026-07-10 | 27.03 | 27.42 | 26.52 | 27.22 | +0.332% | 124,101 | -13.005% | |
| 2026-07-09 | 26.38 | 27.24 | 26.37 | 27.13 | +2.843% | 189,273 | -12.717% | |
| 2026-07-08 | 26.90 | 27.10 | 26.11 | 26.38 | -2.693% | 161,829 | -10.235% | |
| 2026-07-07 | 27.45 | 27.66 | 25.71 | 27.11 | -0.587% | 168,686 | -12.652% | |
| 2026-07-06 | 27.11 | 27.57 | 26.84 | 27.27 | +0.553% | 142,357 | -13.165% | |
| 2026-07-02 | 27.86 | 28.08 | 27.11 | 27.12 | -2.165% | 130,743 | -12.684% | |
| 2026-07-01 | 27.45 | 27.95 | 27.18 | 27.72 | -0.072% | 158,399 | -14.574% | |
| 2026-06-30 | 27.72 | 28.11 | 27.50 | 27.74 | -0.502% | 205,924 | -14.636% | |
| 2026-06-29 | 27.69 | 28.02 | 27.34 | 27.88 | -0.286% | 175,973 | -15.065% | |
| 2026-06-26 | 27.36 | 28.29 | 27.21 | 27.96 | +2.606% | 842,522 | -15.308% | |
| 2026-06-25 | 26.50 | 27.25 | 26.50 | 27.25 | +2.136% | 191,199 | -13.101% | |
| 2026-06-24 | 26.06 | 26.83 | 25.70 | 26.68 | +2.261% | 188,568 | -11.244% | |
| 2026-06-23 | 25.27 | 26.14 | 25.27 | 26.09 | +3.286% | 181,402 | -9.237% | |
| 2026-06-22 | 25.19 | 25.57 | 24.88 | 25.26 | +0.198% | 165,075 | -6.255% | |
| 2026-06-18 | 25.38 | 25.79 | 24.73 | 25.21 | +0.840% | 657,930 | -6.069% | |
| 2026-06-17 | 25.44 | 25.68 | 24.67 | 25.00 | -1.068% | 226,070 | -5.280% | |
| 2026-06-16 | 25.26 | 25.63 | 24.88 | 25.27 | +0.637% | 107,462 | -6.292% | |
| 2026-06-15 | 26.00 | 26.02 | 25.02 | 25.11 | -2.674% | 135,499 | -5.695% | |
| 2026-06-12 | 25.56 | 25.92 | 25.46 | 25.80 | +1.097% | 131,540 | -8.217% | |
| 2026-06-11 | 25.41 | 25.58 | 25.04 | 25.52 | +0.433% | 106,902 | -7.210% | Div $0.160 |
| 2026-06-10 | 25.38 | 25.85 | 25.20 | 25.41 | +0.753% | 118,036 | -6.808% | |
| 2026-06-09 | 24.97 | 25.85 | 24.51 | 25.22 | +1.653% | 88,577 | -6.106% | |
| 2026-06-08 | 24.87 | 25.31 | 24.77 | 24.81 | +0.040% | 70,260 | -4.555% | |
| 2026-06-05 | 24.79 | 25.15 | 24.71 | 24.80 | -0.040% | 92,491 | -4.516% | |
| 2026-06-04 | 24.09 | 24.86 | 23.98 | 24.81 | +4.551% | 99,150 | -4.555% | |
| 2026-06-03 | 24.18 | 24.30 | 23.65 | 23.73 | -2.386% | 142,557 | -0.211% | |
| 2026-06-02 | 24.04 | 24.34 | 23.64 | 24.31 | +1.123% | 122,581 | -2.592% | |
| 2026-06-01 | 24.52 | 24.61 | 23.65 | 24.04 | -2.711% | 101,232 | -1.498% | |
| 2026-05-29 | 24.65 | 25.00 | 24.65 | 24.71 | -0.121% | 97,058 | -4.168% | |
| 2026-05-28 | 24.54 | 25.10 | 24.21 | 24.74 | +0.365% | 92,235 | -4.285% | |
| 2026-05-27 | 25.13 | 25.28 | 24.57 | 24.65 | -1.479% | 128,120 | -3.935% | |
| 2026-05-26 | 24.77 | 25.29 | 24.45 | 25.02 | +1.542% | 137,922 | -5.356% | |
| 2026-05-22 | 24.47 | 25.00 | 24.41 | 24.64 | +0.612% | 114,185 | -3.896% | |
| 2026-05-21 | 24.40 | 24.66 | 24.14 | 24.49 | -0.041% | 107,977 | -3.307% | |
| 2026-05-20 | 23.81 | 24.55 | 23.68 | 24.50 | +2.898% | 137,470 | -3.347% | |
| 2026-05-19 | 23.87 | 24.08 | 23.67 | 23.81 | -0.543% | 98,379 | -0.546% | |
| 2026-05-18 | 23.50 | 24.04 | 23.29 | 23.94 | +2.177% | 112,920 | -1.086% | |
| 2026-05-15 | 23.44 | 23.63 | 23.01 | 23.43 | -0.298% | 146,435 | +1.067% | |
| 2026-05-14 | 23.57 | 24.07 | 23.46 | 23.50 | +0.384% | 110,409 | +0.766% | |
| 2026-05-13 | 23.39 | 23.67 | 23.33 | 23.41 | -1.015% | 114,743 | +1.153% | |
| 2026-05-12 | 23.82 | 23.95 | 23.14 | 23.65 | -0.714% | 94,403 | +0.127% | |
| 2026-05-11 | 24.64 | 24.65 | 23.81 | 23.82 | -3.328% | 99,213 | -0.588% | |
| 2026-05-08 | 24.62 | 24.66 | 24.39 | 24.64 | -0.081% | 60,692 | -3.896% | |
| 2026-05-07 | 24.51 | 24.86 | 24.47 | 24.66 | 0.000% | 115,191 | -3.974% | |
| 2026-05-06 | 24.60 | 24.78 | 24.50 | 24.66 | +1.066% | 90,810 | -3.974% | |
| 2026-05-05 | 23.97 | 24.56 | 23.89 | 24.40 | +1.794% | 75,278 | -2.951% | |
| 2026-05-04 | 24.57 | 24.78 | 23.92 | 23.97 | -3.073% | 109,357 | -1.210% | |
| 2026-05-01 | 24.64 | 25.03 | 24.25 | 24.73 | +0.815% | 76,581 | -4.246% | |
| 2026-04-30 | 24.27 | 24.84 | 24.25 | 24.53 | +0.409% | 116,625 | -3.465% | |
| 2026-04-29 | 25.28 | 25.50 | 24.41 | 24.43 | -4.008% | 129,432 | -3.070% | |
| 2026-04-28 | 25.12 | 25.86 | 25.12 | 25.45 | +1.759% | 138,516 | -6.955% | |
| 2026-04-27 | 24.40 | 25.01 | 24.40 | 25.01 | +2.249% | 106,134 | -5.318% | |
| 2026-04-24 | 24.96 | 25.36 | 24.16 | 24.46 | -2.782% | 170,533 | -3.189% | |
| 2026-04-23 | 24.58 | 25.30 | 24.39 | 25.16 | +3.539% | 177,043 | -5.882% | |
| 2026-04-22 | 24.23 | 25.00 | 23.81 | 24.30 | +0.538% | 134,619 | -2.551% | |
| 2026-04-21 | 24.81 | 25.10 | 24.14 | 24.17 | -2.580% | 107,525 | -2.027% | |
| 2026-04-20 | 25.05 | 25.28 | 24.77 | 24.81 | -0.958% | 78,363 | -4.555% | |
| 2026-04-17 | 24.74 | 25.64 | 24.55 | 25.05 | +3.214% | 137,119 | -5.469% | |
| 2026-04-16 | 24.58 | 24.63 | 24.25 | 24.27 | -1.261% | 89,711 | -2.431% | |
| 2026-04-15 | 24.56 | 24.80 | 24.31 | 24.58 | +0.204% | 84,083 | -3.662% | |
| 2026-04-14 | 24.66 | 24.80 | 24.34 | 24.53 | -0.809% | 85,105 | -3.465% | |
| 2026-04-13 | 24.71 | 24.79 | 24.47 | 24.73 | -0.282% | 121,627 | -4.246% | |
| 2026-04-10 | 24.85 | 24.85 | 24.19 | 24.80 | -0.201% | 119,209 | -4.516% | |
| 2026-04-09 | 24.28 | 25.02 | 23.85 | 24.85 | +1.305% | 186,272 | -4.708% | |
| 2026-04-08 | 24.37 | 24.77 | 24.20 | 24.53 | +2.765% | 129,725 | -3.465% | |
| 2026-04-07 | 23.96 | 24.00 | 23.66 | 23.87 | -0.376% | 107,187 | -0.796% | |
| 2026-04-06 | 23.85 | 24.10 | 23.58 | 23.96 | +1.140% | 163,807 | -1.169% | |
| 2026-04-02 | 23.02 | 23.71 | 22.82 | 23.69 | +1.196% | 174,975 | -0.042% | |
| 2026-04-01 | 23.00 | 23.55 | 23.00 | 23.41 | +2.316% | 122,935 | +1.153% | |
| 2026-03-31 | 23.01 | 23.14 | 22.56 | 22.88 | +0.837% | 231,108 | +3.497% | |
| 2026-03-30 | 22.60 | 22.83 | 22.49 | 22.69 | +0.755% | 127,106 | +4.363% | |
| 2026-03-27 | 22.47 | 22.62 | 22.20 | 22.52 | -0.793% | 114,737 | +5.151% | |
| 2026-03-26 | 22.66 | 22.78 | 22.47 | 22.70 | -0.395% | 155,705 | +4.317% | |
| 2026-03-25 | 22.95 | 23.14 | 22.59 | 22.79 | -0.131% | 138,292 | +3.905% | |
| 2026-03-24 | 22.60 | 23.10 | 22.56 | 22.82 | -0.131% | 123,136 | +3.769% | |
| 2026-03-23 | 22.82 | 23.42 | 22.55 | 22.85 | +2.789% | 189,559 | +3.632% | |
| 2026-03-20 | 22.67 | 22.90 | 21.99 | 22.23 | -1.941% | 413,111 | +6.523% | |
| 2026-03-19 | 22.06 | 22.89 | 21.98 | 22.67 | +2.163% | 192,263 | +4.455% | |
| 2026-03-18 | 22.45 | 22.48 | 21.94 | 22.19 | -1.509% | 137,521 | +6.715% | |
| 2026-03-17 | 22.84 | 23.08 | 22.48 | 22.53 | -0.967% | 105,041 | +5.104% | |
| 2026-03-16 | 22.62 | 22.92 | 22.52 | 22.75 | +1.246% | 142,081 | +4.088% | |
| 2026-03-13 | 22.71 | 22.73 | 22.16 | 22.47 | -0.619% | 127,643 | +5.385% | |
| 2026-03-12 | 22.10 | 22.61 | 21.94 | 22.61 | +0.713% | 108,530 | +4.732% | |
| 2026-03-11 | 22.49 | 22.82 | 22.14 | 22.45 | -0.883% | 133,371 | +5.479% | |
| 2026-03-10 | 22.52 | 23.29 | 22.27 | 22.65 | +0.399% | 112,042 | +4.547% | |
| 2026-03-09 | 22.54 | 22.68 | 22.02 | 22.56 | -1.956% | 300,296 | +4.965% | |
| 2026-03-06 | 23.15 | 23.15 | 22.33 | 23.01 | -2.993% | 129,618 | +2.912% | |
| 2026-03-05 | 23.95 | 23.95 | 23.39 | 23.72 | -2.507% | 141,513 | -0.169% | Div $0.160 |
| 2026-03-04 | 24.17 | 24.48 | 23.94 | 24.33 | +1.206% | 140,842 | -2.672% | |
| 2026-03-03 | 23.51 | 24.07 | 23.24 | 24.04 | +0.083% | 131,720 | -1.498% | |
| 2026-03-02 | 23.15 | 24.16 | 22.95 | 24.02 | +2.256% | 156,214 | -1.415% | |
| 2026-02-27 | 24.22 | 24.37 | 23.33 | 23.49 | -4.512% | 214,477 | +0.809% | |
| 2026-02-26 | 24.86 | 25.03 | 24.24 | 24.60 | -0.766% | 169,798 | -3.740% | |
| 2026-02-25 | 24.51 | 24.96 | 24.25 | 24.79 | +1.142% | 205,870 | -4.478% | |
| 2026-02-24 | 24.24 | 24.84 | 23.83 | 24.51 | +0.989% | 123,449 | -3.386% | |
| 2026-02-23 | 25.54 | 25.74 | 24.17 | 24.27 | -4.749% | 170,853 | -2.431% | |
| 2026-02-20 | 25.16 | 25.63 | 25.05 | 25.48 | +1.071% | 147,267 | -7.064% | |
| 2026-02-19 | 25.43 | 25.43 | 24.85 | 25.21 | -0.982% | 112,514 | -6.069% | |
| 2026-02-18 | 25.58 | 26.24 | 25.33 | 25.46 | -0.741% | 129,495 | -6.991% | |
| 2026-02-17 | 25.36 | 25.76 | 25.12 | 25.65 | +1.104% | 129,844 | -7.680% | |
| 2026-02-13 | 25.22 | 25.50 | 24.69 | 25.37 | +1.156% | 119,931 | -6.661% | |
| 2026-02-12 | 25.91 | 25.91 | 24.60 | 25.08 | -2.031% | 146,766 | -5.582% | |
| 2026-02-11 | 25.68 | 25.94 | 25.18 | 25.60 | -0.039% | 165,360 | -7.500% | |
| 2026-02-10 | 25.86 | 25.96 | 25.27 | 25.61 | -1.043% | 203,496 | -7.536% | |
| 2026-02-09 | 25.75 | 26.26 | 25.63 | 25.88 | +0.116% | 153,285 | -8.501% | |
| 2026-02-06 | 25.74 | 26.09 | 25.52 | 25.85 | +2.053% | 198,553 | -8.395% | |
| 2026-02-05 | 25.49 | 25.76 | 24.97 | 25.33 | -0.861% | 176,503 | -6.514% | |
| 2026-02-04 | 25.32 | 26.03 | 25.32 | 25.55 | +1.308% | 312,297 | -7.319% | |
| 2026-02-03 | 24.50 | 25.33 | 24.38 | 25.22 | +3.023% | 263,076 | -6.106% | |
| 2026-02-02 | 23.50 | 24.77 | 23.30 | 24.48 | +3.905% | 256,116 | -3.268% | |
| 2026-01-30 | 23.02 | 23.85 | 22.80 | 23.56 | +2.972% | 327,599 | +0.509% | |
| 2026-01-29 | 22.80 | 23.03 | 22.25 | 22.88 | +1.194% | 214,601 | +3.497% | |
| 2026-01-28 | 23.07 | 23.12 | 22.45 | 22.61 | -1.994% | 271,993 | +4.732% | |
| 2026-01-27 | 23.99 | 24.02 | 22.73 | 23.07 | -3.554% | 334,319 | +2.644% | |
| 2026-01-26 | 25.00 | 25.00 | 23.41 | 23.92 | -5.267% | 602,237 | -1.003% | |
| 2026-01-23 | 28.82 | 29.08 | 24.52 | 25.25 | -14.955% | 562,937 | -6.218% | |
| 2026-01-22 | 29.81 | 30.82 | 29.33 | 29.69 | -0.235% | 235,274 | -20.243% | |
| 2026-01-21 | 28.70 | 29.82 | 28.70 | 29.76 | +4.458% | 197,935 | -20.430% | |
| 2026-01-20 | 28.39 | 28.79 | 28.22 | 28.49 | -1.555% | 123,468 | -16.883% | |
| 2026-01-16 | 29.00 | 29.20 | 28.61 | 28.94 | -0.207% | 153,964 | -18.176% | |
| 2026-01-15 | 27.88 | 29.07 | 27.88 | 29.00 | +4.167% | 177,547 | -18.345% | |
| 2026-01-14 | 27.73 | 27.96 | 27.40 | 27.84 | +0.397% | 136,192 | -14.943% | |
| 2026-01-13 | 28.11 | 28.25 | 27.44 | 27.73 | -1.597% | 117,409 | -14.605% | |
| 2026-01-12 | 27.90 | 28.30 | 27.43 | 28.18 | +0.463% | 193,852 | -15.969% | |
| 2026-01-09 | 28.21 | 28.48 | 27.80 | 28.05 | -0.602% | 157,324 | -15.579% | |
| 2026-01-08 | 26.78 | 28.47 | 26.78 | 28.22 | +4.712% | 192,866 | -16.088% | |
| 2026-01-07 | 26.90 | 27.04 | 26.71 | 26.95 | -0.333% | 110,742 | -12.134% | |
| 2026-01-06 | 27.00 | 27.07 | 26.68 | 27.04 | -0.405% | 144,270 | -12.426% | |
| 2026-01-05 | 26.81 | 27.71 | 26.81 | 27.15 | +1.080% | 172,685 | -12.781% | |
| 2026-01-02 | 26.73 | 27.48 | 26.26 | 26.86 | +0.939% | 125,656 | -11.839% | |
| 2025-12-31 | 26.63 | 26.85 | 26.61 | 26.61 | +0.075% | 165,860 | -11.011% | |
| 2025-12-30 | 26.99 | 27.20 | 26.58 | 26.59 | -1.519% | 93,736 | -10.944% | |
| 2025-12-29 | 27.13 | 27.35 | 26.76 | 27.00 | -0.479% | 131,905 | -12.296% | |
| 2025-12-26 | 27.58 | 27.98 | 27.04 | 27.13 | -1.632% | 205,223 | -12.717% | |
| 2025-12-24 | 27.66 | 27.70 | 27.39 | 27.58 | -0.433% | 69,486 | -14.141% | |
| 2025-12-23 | 27.20 | 27.80 | 27.16 | 27.70 | +1.801% | 185,603 | -14.513% | |
| 2025-12-22 | 27.15 | 27.60 | 27.15 | 27.21 | +0.517% | 135,560 | -12.973% | |
| 2025-12-19 | 27.75 | 27.86 | 26.80 | 27.07 | -2.415% | 506,698 | -12.523% | |
| 2025-12-18 | 27.51 | 27.82 | 27.24 | 27.74 | +1.241% | 230,038 | -14.636% | Div $0.160 |
| 2025-12-17 | 27.31 | 27.60 | 27.15 | 27.40 | +0.330% | 100,864 | -13.577% | |
| 2025-12-16 | 27.80 | 28.07 | 27.21 | 27.31 | -1.408% | 151,869 | -13.292% | |
| 2025-12-15 | 27.79 | 28.21 | 27.49 | 27.70 | +0.217% | 260,529 | -14.513% | |
| 2025-12-12 | 27.29 | 27.77 | 26.98 | 27.64 | +1.320% | 234,608 | -14.327% | |
| 2025-12-11 | 26.30 | 27.44 | 26.14 | 27.28 | +3.569% | 205,820 | -13.196% | |
| 2025-12-10 | 24.95 | 26.55 | 24.93 | 26.34 | +6.039% | 282,807 | -10.099% | |
| 2025-12-09 | 24.92 | 25.43 | 24.72 | 24.84 | -0.481% | 98,136 | -4.670% | |
| 2025-12-08 | 24.43 | 25.14 | 24.20 | 24.96 | +2.843% | 117,013 | -5.128% | |
| 2025-12-05 | 25.03 | 25.06 | 24.17 | 24.27 | -3.114% | 113,662 | -2.431% | |
| 2025-12-04 | 24.78 | 25.41 | 24.19 | 25.05 | +0.562% | 132,327 | -5.469% | |
| 2025-12-03 | 24.60 | 25.00 | 24.08 | 24.91 | +1.715% | 139,823 | -4.938% | |
| 2025-12-02 | 25.09 | 25.09 | 24.42 | 24.49 | -1.922% | 84,408 | -3.307% | |
| 2025-12-01 | 24.47 | 25.38 | 24.40 | 24.97 | +1.669% | 168,267 | -5.166% | |
| 2025-11-28 | 25.24 | 25.24 | 24.45 | 24.56 | -1.956% | 62,091 | -3.583% | |
| 2025-11-26 | 25.27 | 25.37 | 24.90 | 25.05 | -1.300% | 100,455 | -5.469% | |
| 2025-11-25 | 24.63 | 25.55 | 24.03 | 25.38 | +3.592% | 113,902 | -6.698% | |
| 2025-11-24 | 24.24 | 24.61 | 23.93 | 24.50 | +1.114% | 119,945 | -3.347% | |
| 2025-11-21 | 23.13 | 24.41 | 22.87 | 24.23 | +4.756% | 133,114 | -2.270% | |
| 2025-11-20 | 23.18 | 23.63 | 23.04 | 23.13 | +0.653% | 115,372 | +2.378% | |
| 2025-11-19 | 22.86 | 23.18 | 22.73 | 22.98 | +0.789% | 98,317 | +3.046% | |
| 2025-11-18 | 22.81 | 23.33 | 22.68 | 22.80 | -0.044% | 93,723 | +3.860% | |
| 2025-11-17 | 23.45 | 23.88 | 22.80 | 22.81 | -2.313% | 138,226 | +3.814% | |
| 2025-11-14 | 23.30 | 23.37 | 22.97 | 23.35 | -0.426% | 62,148 | +1.413% | |
| 2025-11-13 | 23.46 | 23.63 | 23.13 | 23.45 | -0.213% | 87,126 | +0.981% | |
| 2025-11-12 | 23.21 | 23.65 | 23.16 | 23.50 | +0.815% | 94,219 | +0.766% | |
| 2025-11-11 | 23.03 | 23.50 | 22.95 | 23.31 | +1.128% | 86,319 | +1.587% | |
| 2025-11-10 | 22.86 | 23.20 | 22.70 | 23.05 | +0.831% | 77,799 | +2.733% | |
| 2025-11-07 | 22.63 | 22.88 | 22.45 | 22.86 | +1.061% | 73,308 | +3.587% | |
| 2025-11-06 | 22.82 | 22.87 | 22.39 | 22.62 | -1.352% | 59,919 | +4.686% | |
| 2025-11-05 | 22.33 | 22.96 | 22.31 | 22.93 | +3.010% | 91,476 | +3.271% | |
| 2025-11-04 | 21.90 | 22.44 | 21.88 | 22.26 | +0.542% | 114,691 | +6.379% | |
| 2025-11-03 | 22.00 | 22.21 | 21.77 | 22.14 | +0.728% | 102,171 | +6.956% | |
| 2025-10-31 | 22.03 | 22.23 | 21.68 | 21.98 | -0.633% | 98,328 | +7.734% | |
| 2025-10-30 | 22.14 | 22.48 | 22.05 | 22.12 | -0.450% | 84,848 | +7.052% | |
| 2025-10-29 | 22.80 | 23.11 | 21.98 | 22.22 | -2.969% | 134,833 | +6.571% | |
| 2025-10-28 | 22.35 | 22.93 | 22.25 | 22.90 | +2.141% | 117,929 | +3.406% | |
| 2025-10-27 | 22.75 | 22.84 | 22.36 | 22.42 | -0.576% | 113,099 | +5.620% | |
| 2025-10-24 | 21.84 | 22.75 | 21.66 | 22.55 | +5.275% | 104,043 | +5.011% | |
| 2025-10-23 | 21.31 | 21.78 | 20.91 | 21.42 | +3.030% | 101,880 | +10.551% | |
| 2025-10-22 | 21.00 | 21.27 | 20.70 | 20.79 | -0.953% | 100,878 | +13.901% | |
| 2025-10-21 | 20.92 | 21.12 | 20.82 | 20.99 | +0.143% | 73,053 | +12.816% | |
| 2025-10-20 | 20.14 | 20.99 | 20.14 | 20.96 | +4.175% | 135,542 | +12.977% | |
| 2025-10-17 | 19.91 | 20.25 | 19.91 | 20.12 | +1.873% | 136,651 | +17.694% | |
| 2025-10-16 | 20.98 | 20.98 | 19.60 | 19.75 | -6.354% | 186,921 | +19.899% | |
| 2025-10-15 | 21.43 | 21.59 | 20.90 | 21.09 | -1.632% | 78,403 | +12.281% | |
| 2025-10-14 | 20.31 | 21.50 | 20.31 | 21.44 | +3.926% | 88,179 | +10.448% | |
| 2025-10-13 | 20.80 | 20.80 | 20.24 | 20.63 | +0.979% | 95,171 | +14.784% | |
| 2025-10-10 | 21.27 | 22.03 | 20.41 | 20.43 | -3.723% | 135,284 | +15.908% | |
| 2025-10-09 | 21.23 | 21.30 | 20.95 | 21.22 | -0.141% | 83,303 | +11.593% | |
| 2025-10-08 | 21.72 | 21.72 | 21.21 | 21.25 | -1.255% | 68,866 | +11.435% | |
| 2025-10-07 | 21.99 | 22.22 | 21.52 | 21.52 | -2.226% | 123,306 | +10.037% | |
| 2025-10-06 | 21.57 | 22.04 | 21.45 | 22.01 | +3.043% | 144,383 | +7.587% | |
| 2025-10-03 | 21.26 | 21.57 | 21.19 | 21.36 | +0.470% | 115,069 | +10.861% | |
| 2025-10-02 | 21.36 | 21.40 | 21.11 | 21.26 | -0.793% | 101,292 | +11.383% | |
| 2025-10-01 | 21.42 | 21.57 | 21.10 | 21.43 | -1.062% | 115,369 | +10.499% | |
| 2025-09-30 | 21.73 | 22.03 | 21.36 | 21.66 | -0.276% | 136,448 | +9.326% | |
| 2025-09-29 | 22.09 | 22.33 | 21.61 | 21.72 | -1.719% | 149,027 | +9.024% | |
| 2025-09-26 | 22.41 | 22.62 | 22.07 | 22.10 | -1.207% | 121,187 | +7.149% | |
| 2025-09-25 | 22.44 | 22.58 | 22.14 | 22.37 | -0.842% | 152,375 | +5.856% | |
| 2025-09-24 | 22.83 | 22.96 | 22.44 | 22.56 | -0.353% | 140,900 | +4.965% | |
| 2025-09-23 | 23.13 | 23.90 | 22.57 | 22.64 | -0.264% | 284,297 | +4.594% | 4-for-1 split |
| 2025-09-22 | 22.63 | 23.00 | 22.49 | 22.70 | -0.264% | 175,932 | +4.317% | |
| 2025-09-19 | 23.14 | 23.14 | 22.67 | 22.76 | -1.791% | 486,880 | +4.042% | |
| 2025-09-18 | 22.52 | 23.23 | 22.37 | 23.18 | +3.599% | 296,036 | +2.179% | |
| 2025-09-17 | 22.30 | 22.98 | 22.18 | 22.37 | +1.187% | 239,332 | +5.856% | |
| 2025-09-16 | 22.63 | 22.63 | 21.82 | 22.11 | -2.255% | 231,660 | +7.113% | |
| 2025-09-15 | 22.87 | 23.10 | 22.56 | 22.62 | -0.898% | 143,800 | +4.698% | |
| 2025-09-12 | 23.08 | 23.17 | 22.80 | 22.82 | -0.933% | 86,620 | +3.757% | |
| 2025-09-11 | 23.09 | 23.24 | 22.96 | 23.04 | +0.141% | 129,136 | +2.789% | |
| 2025-09-10 | 22.84 | 23.07 | 22.82 | 23.00 | +0.513% | 168,520 | +2.934% | |
| 2025-09-09 | 22.90 | 23.01 | 22.75 | 22.89 | -0.511% | 147,008 | +3.463% | |
| 2025-09-08 | 22.80 | 23.07 | 22.43 | 23.00 | +1.232% | 168,108 | +2.934% | |
| 2025-09-05 | 23.31 | 23.45 | 22.73 | 22.73 | -1.931% | 173,548 | +4.202% | |
| 2025-09-04 | 22.92 | 23.17 | 22.75 | 23.17 | +0.882% | 226,224 | +2.190% | Div $0.640 |
| 2025-09-03 | 23.01 | 23.43 | 22.76 | 22.97 | -0.584% | 176,456 | +3.091% | |
| 2025-09-02 | 23.25 | 23.59 | 23.10 | 23.11 | -1.712% | 124,968 | +2.489% | |
| 2025-08-29 | 23.75 | 23.84 | 23.43 | 23.51 | -0.749% | 180,236 | +0.734% | |
| 2025-08-28 | 23.75 | 23.88 | 23.36 | 23.68 | -0.211% | 263,676 | -0.021% | |
| 2025-08-27 | 23.64 | 23.88 | 23.60 | 23.73 | +0.021% | 164,068 | -0.232% | |
| 2025-08-26 | 23.73 | 23.90 | 23.53 | 23.73 | +0.338% | 189,704 | -0.211% | |
| 2025-08-25 | 23.25 | 23.78 | 23.15 | 23.65 | +1.666% | 175,600 | +0.127% | |
| 2025-08-22 | 22.01 | 23.30 | 21.98 | 23.26 | +6.452% | 192,792 | +1.795% | |
| 2025-08-21 | 21.71 | 21.91 | 21.70 | 21.85 | -0.183% | 130,648 | +8.363% | |
| 2025-08-20 | 21.74 | 21.96 | 21.66 | 21.89 | -0.160% | 196,220 | +8.165% | |
| 2025-08-19 | 22.09 | 22.12 | 21.66 | 21.93 | -0.623% | 142,196 | +7.992% | |
| 2025-08-18 | 21.57 | 22.07 | 21.52 | 22.07 | +2.259% | 145,624 | +7.319% | |
| 2025-08-15 | 21.90 | 21.90 | 21.43 | 21.58 | -1.179% | 327,280 | +9.744% | |
| 2025-08-14 | 21.80 | 22.02 | 21.64 | 21.84 | -0.467% | 123,996 | +8.450% | |
| 2025-08-13 | 21.98 | 22.21 | 21.84 | 21.94 | +0.688% | 162,972 | +7.943% | |
| 2025-08-12 | 21.41 | 21.84 | 21.38 | 21.79 | +2.808% | 179,012 | +8.686% | |
| 2025-08-11 | 20.79 | 21.23 | 20.30 | 21.19 | +2.627% | 355,808 | +11.738% | |
| 2025-08-08 | 20.49 | 20.81 | 20.30 | 20.65 | +1.375% | 149,524 | +14.673% | |
| 2025-08-07 | 20.44 | 20.44 | 20.18 | 20.37 | +0.469% | 129,464 | +16.249% | |
| 2025-08-06 | 20.20 | 20.55 | 20.16 | 20.27 | +0.297% | 136,148 | +16.794% | |
| 2025-08-05 | 20.50 | 20.50 | 20.03 | 20.21 | -1.522% | 157,152 | +17.141% | |
| 2025-08-04 | 20.35 | 20.57 | 20.27 | 20.53 | +0.526% | 154,836 | +15.357% | |
| 2025-08-01 | 20.83 | 20.83 | 20.20 | 20.42 | -2.215% | 203,092 | +15.965% | |
| 2025-07-31 | 21.00 | 21.23 | 20.88 | 20.88 | -1.405% | 130,504 | +13.396% | |
| 2025-07-30 | 21.43 | 21.70 | 21.15 | 21.18 | -1.028% | 208,820 | +11.804% | |
| 2025-07-29 | 21.67 | 21.94 | 21.39 | 21.40 | -0.338% | 200,948 | +10.654% | |
| 2025-07-28 | 21.69 | 21.69 | 21.14 | 21.47 | -0.682% | 205,408 | +10.281% | |
| 2025-07-25 | 22.30 | 22.38 | 21.59 | 21.62 | -3.190% | 255,428 | +9.528% | |
| 2025-07-24 | 23.68 | 23.68 | 22.21 | 22.33 | -7.774% | 254,576 | +6.034% | |
| 2025-07-23 | 24.45 | 24.58 | 23.89 | 24.21 | -0.257% | 222,312 | -2.209% | |
| 2025-07-22 | 24.14 | 24.53 | 23.95 | 24.28 | +0.841% | 229,628 | -2.461% | |
| 2025-07-21 | 24.01 | 24.44 | 23.90 | 24.07 | +0.428% | 116,664 | -1.641% | |
| 2025-07-18 | 24.20 | 24.22 | 23.82 | 23.97 | -0.167% | 238,240 | -1.220% | |
| 2025-07-17 | 23.66 | 24.18 | 23.14 | 24.01 | +1.190% | 244,532 | -1.385% | |
| 2025-07-16 | 23.39 | 23.82 | 23.29 | 23.73 | +1.900% | 204,688 | -0.211% | |
| 2025-07-15 | 24.09 | 24.09 | 23.29 | 23.29 | -3.751% | 217,472 | +1.685% | |
| 2025-07-14 | 23.60 | 24.30 | 23.43 | 24.20 | +2.186% | 250,908 | -2.129% | |
| 2025-07-11 | 24.11 | 24.11 | 23.38 | 23.68 | -1.997% | 314,892 | +0.011% | |
| 2025-07-10 | 24.12 | 24.23 | 24.05 | 24.16 | +0.531% | 299,352 | -1.987% | |
| 2025-07-09 | 24.41 | 24.50 | 24.00 | 24.03 | -1.253% | 313,376 | -1.467% | |
| 2025-07-08 | 24.59 | 24.80 | 24.34 | 24.34 | -0.531% | 376,520 | -2.702% | |
| 2025-07-07 | 24.77 | 25.05 | 24.35 | 24.47 | -1.201% | 259,828 | -3.219% | |
| 2025-07-03 | 24.34 | 24.83 | 24.34 | 24.77 | +2.653% | 105,784 | -4.381% | |
| 2025-07-02 | 24.00 | 24.39 | 24.00 | 24.13 | +0.883% | 222,996 | -1.845% | |
| 2025-07-01 | 23.17 | 24.24 | 23.17 | 23.91 | +2.568% | 308,756 | -0.978% | |
| 2025-06-30 | 23.70 | 23.82 | 23.29 | 23.32 | -0.798% | 231,416 | +1.566% | |
| 2025-06-27 | 23.37 | 23.51 | 23.20 | 23.50 | +1.075% | 759,512 | +0.755% | |
| 2025-06-26 | 22.69 | 23.30 | 22.57 | 23.25 | +2.751% | 183,096 | +1.839% | |
| 2025-06-25 | 23.09 | 23.09 | 22.37 | 22.63 | -1.705% | 341,868 | +4.640% | |
| 2025-06-24 | 22.66 | 23.06 | 22.63 | 23.02 | +2.129% | 209,880 | +2.856% | |
| 2025-06-23 | 21.51 | 22.60 | 21.51 | 22.54 | +4.098% | 230,456 | +5.046% | |
| 2025-06-20 | 22.02 | 22.02 | 21.66 | 21.66 | -0.892% | 461,504 | +9.351% | |
| 2025-06-18 | 21.65 | 22.06 | 21.65 | 21.85 | +0.831% | 290,524 | +8.375% | |
| 2025-06-17 | 21.50 | 21.77 | 21.50 | 21.67 | +0.220% | 176,620 | +9.275% | |
| 2025-06-16 | 22.07 | 22.25 | 21.59 | 21.62 | -0.928% | 309,424 | +9.516% | |
| 2025-06-13 | 22.22 | 22.42 | 21.82 | 21.82 | -3.086% | 418,948 | +8.499% | |
| 2025-06-12 | 22.59 | 22.59 | 22.21 | 22.52 | -0.310% | 130,356 | +5.151% | |
| 2025-06-11 | 22.69 | 22.82 | 22.45 | 22.59 | -0.111% | 188,720 | +4.825% | |
| 2025-06-10 | 22.41 | 22.73 | 22.31 | 22.61 | +1.481% | 200,220 | +4.709% | |
| 2025-06-09 | 22.11 | 22.59 | 22.01 | 22.29 | +0.769% | 297,916 | +6.260% | |
| 2025-06-06 | 22.21 | 22.34 | 21.95 | 22.11 | +0.694% | 120,116 | +7.077% | |
| 2025-06-05 | 22.32 | 22.57 | 21.89 | 21.96 | -2.073% | 250,628 | +7.820% | Div $0.640 |
| 2025-06-04 | 22.91 | 22.93 | 22.10 | 22.43 | -1.623% | 238,104 | +5.585% | |
| 2025-06-03 | 22.45 | 22.85 | 22.25 | 22.80 | +1.109% | 307,156 | +3.871% | |
| 2025-06-02 | 22.81 | 22.89 | 22.47 | 22.55 | -1.539% | 213,396 | +5.023% | |
| 2025-05-30 | 22.94 | 23.11 | 22.64 | 22.90 | -0.174% | 431,096 | +3.406% | |
| 2025-05-29 | 22.57 | 22.95 | 22.32 | 22.94 | +1.673% | 1,094,988 | +3.226% | |
| 2025-05-28 | 22.48 | 22.67 | 22.20 | 22.56 | +0.022% | 440,112 | +4.953% | |
| 2025-05-27 | 22.19 | 22.85 | 22.09 | 22.56 | +2.383% | 400,796 | +4.976% | |
| 2025-05-23 | 21.57 | 22.15 | 21.50 | 22.03 | +0.893% | 191,448 | +7.478% | |
| 2025-05-22 | 22.07 | 22.30 | 21.84 | 21.84 | -1.455% | 142,020 | +8.437% | |
| 2025-05-21 | 22.13 | 22.45 | 21.77 | 22.16 | -1.105% | 161,632 | +6.859% | |
| 2025-05-20 | 22.69 | 22.75 | 22.38 | 22.41 | -1.212% | 113,776 | +5.679% | |
| 2025-05-19 | 22.24 | 22.75 | 22.20 | 22.68 | +1.670% | 130,932 | +4.398% | |
| 2025-05-16 | 22.27 | 22.59 | 21.80 | 22.31 | -0.212% | 115,600 | +6.141% | |
| 2025-05-15 | 21.84 | 22.39 | 21.77 | 22.36 | +2.276% | 155,560 | +5.915% | |
| 2025-05-14 | 21.57 | 21.98 | 21.57 | 21.86 | +1.391% | 129,036 | +8.326% | |
| 2025-05-13 | 21.42 | 21.71 | 21.08 | 21.56 | +0.889% | 147,364 | +9.833% | |
| 2025-05-12 | 21.63 | 22.05 | 21.29 | 21.37 | +2.371% | 112,920 | +10.810% | |
| 2025-05-09 | 21.07 | 21.07 | 20.75 | 20.88 | -0.560% | 175,240 | +13.437% | |
| 2025-05-08 | 20.82 | 21.25 | 20.66 | 20.99 | +1.059% | 184,648 | +12.802% | |
| 2025-05-07 | 20.93 | 20.94 | 20.54 | 20.77 | +0.447% | 130,548 | +13.997% | |
| 2025-05-06 | 20.63 | 20.87 | 20.44 | 20.68 | -0.433% | 64,396 | +14.507% | |
| 2025-05-05 | 20.40 | 21.01 | 20.38 | 20.77 | +0.776% | 80,856 | +14.011% | |
| 2025-05-02 | 20.36 | 20.94 | 20.27 | 20.61 | 0.000% | 64,868 | +14.896% |