NWBI
Northwest Bancshares, Inc
stockNASDAQ
Market OpenOct 29, 2026 9:56:52 AM EDT
15.35USD+0.821%(+0.13)66,679
NWBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 15.45 | 15.47 | 15.32 | 15.35 | +0.854% | 66,679 | 0.000% | |
| 2026-10-28 | 15.25 | 15.31 | 15.02 | 15.22 | -0.327% | 1,566,624 | +0.854% | |
| 2026-10-27 | 15.53 | 15.67 | 15.23 | 15.27 | -1.674% | 1,629,529 | +0.524% | |
| 2026-10-26 | 15.52 | 15.85 | 15.49 | 15.53 | +0.323% | 3,269,970 | -1.159% | |
| 2026-10-23 | 15.33 | 15.55 | 15.29 | 15.48 | +0.259% | 1,185,897 | -0.840% | |
| 2026-10-22 | 15.05 | 15.47 | 15.05 | 15.44 | +2.557% | 974,230 | -0.583% | |
| 2026-10-21 | 15.12 | 15.14 | 14.93 | 15.05 | -0.199% | 779,628 | +1.959% | |
| 2026-10-20 | 14.89 | 15.21 | 14.87 | 15.09 | +1.514% | 871,735 | +1.757% | |
| 2026-10-19 | 14.92 | 14.96 | 14.81 | 14.86 | -0.469% | 646,834 | +3.297% | |
| 2026-10-16 | 14.90 | 15.13 | 14.87 | 14.93 | +0.269% | 894,303 | +2.813% | |
| 2026-10-15 | 14.80 | 14.95 | 14.70 | 14.89 | +1.500% | 1,010,002 | +3.089% | |
| 2026-10-14 | 14.63 | 14.74 | 14.50 | 14.67 | -0.204% | 1,023,823 | +4.635% | |
| 2026-10-13 | 14.95 | 15.01 | 14.63 | 14.70 | -1.077% | 1,790,936 | +4.422% | |
| 2026-10-12 | 14.69 | 14.88 | 14.68 | 14.86 | +1.295% | 991,459 | +3.297% | |
| 2026-10-09 | 14.77 | 14.86 | 14.65 | 14.67 | -1.212% | 718,375 | +4.635% | |
| 2026-10-08 | 14.70 | 14.94 | 14.63 | 14.85 | +0.883% | 1,019,632 | +3.367% | |
| 2026-10-07 | 14.88 | 14.88 | 14.62 | 14.72 | -1.407% | 1,048,070 | +4.280% | |
| 2026-10-06 | 15.08 | 15.16 | 14.90 | 14.93 | -0.731% | 719,216 | +2.813% | |
| 2026-10-05 | 15.17 | 15.19 | 14.98 | 15.04 | -0.987% | 1,025,200 | +2.061% | |
| 2026-10-02 | 15.15 | 15.28 | 15.09 | 15.19 | +1.334% | 1,014,701 | +1.053% | |
| 2026-10-01 | 14.75 | 15.00 | 14.54 | 14.99 | +1.011% | 1,097,782 | +2.402% | |
| 2026-09-30 | 14.94 | 15.20 | 14.72 | 14.84 | -0.536% | 1,450,333 | +3.437% | |
| 2026-09-29 | 15.12 | 15.20 | 14.86 | 14.92 | -1.323% | 1,155,675 | +2.882% | |
| 2026-09-28 | 15.31 | 15.32 | 15.10 | 15.12 | -1.241% | 1,049,757 | +1.521% | |
| 2026-09-25 | 15.24 | 15.35 | 15.20 | 15.31 | +0.856% | 813,270 | +0.261% | |
| 2026-09-24 | 15.11 | 15.20 | 14.95 | 15.18 | +0.931% | 915,336 | +1.120% | |
| 2026-09-23 | 15.19 | 15.25 | 15.02 | 15.04 | -1.118% | 1,123,565 | +2.061% | |
| 2026-09-22 | 15.42 | 15.48 | 15.18 | 15.21 | -0.588% | 975,456 | +0.920% | |
| 2026-09-21 | 15.45 | 15.52 | 15.30 | 15.30 | -1.035% | 814,756 | +0.327% | |
| 2026-09-18 | 15.36 | 15.53 | 15.22 | 15.46 | +0.520% | 3,911,875 | -0.712% | |
| 2026-09-17 | 15.57 | 15.59 | 15.37 | 15.38 | -0.453% | 884,369 | -0.195% | |
| 2026-09-16 | 15.56 | 15.62 | 15.16 | 15.45 | -0.962% | 1,702,390 | -0.647% | |
| 2026-09-15 | 15.53 | 15.74 | 15.53 | 15.60 | +0.322% | 1,048,761 | -1.603% | |
| 2026-09-14 | 15.45 | 15.69 | 15.45 | 15.55 | +0.387% | 964,833 | -1.286% | |
| 2026-09-11 | 15.60 | 15.65 | 15.33 | 15.49 | 0.000% | 874,982 | -0.904% | |
| 2026-09-10 | 15.34 | 15.49 | 15.22 | 15.49 | +0.846% | 740,797 | -0.904% | |
| 2026-09-09 | 15.39 | 15.52 | 15.31 | 15.36 | -0.903% | 904,602 | -0.065% | |
| 2026-09-08 | 15.56 | 15.61 | 15.47 | 15.50 | -0.768% | 863,663 | -0.968% | |
| 2026-09-04 | 15.46 | 15.71 | 15.46 | 15.62 | +0.709% | 688,135 | -1.729% | |
| 2026-09-03 | 15.49 | 15.65 | 15.46 | 15.51 | +0.518% | 1,095,540 | -1.032% | |
| 2026-09-02 | 15.19 | 15.49 | 15.17 | 15.43 | +1.915% | 1,245,001 | -0.518% | |
| 2026-09-01 | 15.26 | 15.38 | 15.07 | 15.14 | -0.981% | 925,989 | +1.387% | |
| 2026-08-31 | 15.35 | 15.38 | 15.24 | 15.29 | -0.326% | 1,037,285 | +0.392% | |
| 2026-08-28 | 15.38 | 15.43 | 15.27 | 15.34 | +0.065% | 902,525 | +0.065% | |
| 2026-08-27 | 15.18 | 15.33 | 15.11 | 15.33 | +0.065% | 684,210 | +0.130% | |
| 2026-08-26 | 15.37 | 15.39 | 15.24 | 15.32 | +0.131% | 784,904 | +0.196% | |
| 2026-08-25 | 15.39 | 15.40 | 15.25 | 15.30 | -0.455% | 573,085 | +0.327% | |
| 2026-08-24 | 15.41 | 15.53 | 15.34 | 15.37 | -0.324% | 476,536 | -0.130% | |
| 2026-08-21 | 15.48 | 15.51 | 15.23 | 15.42 | +0.718% | 864,824 | -0.454% | |
| 2026-08-20 | 15.22 | 15.35 | 15.19 | 15.31 | +0.262% | 666,973 | +0.261% | |
| 2026-08-19 | 15.65 | 15.66 | 15.24 | 15.27 | -2.366% | 921,449 | +0.524% | |
| 2026-08-18 | 15.71 | 15.75 | 15.56 | 15.64 | -0.319% | 828,552 | -1.854% | |
| 2026-08-17 | 15.66 | 15.81 | 15.65 | 15.69 | -0.381% | 667,204 | -2.167% | |
| 2026-08-14 | 15.78 | 15.89 | 15.75 | 15.75 | -0.253% | 419,977 | -2.540% | |
| 2026-08-13 | 15.82 | 15.90 | 15.75 | 15.79 | +0.445% | 509,102 | -2.787% | |
| 2026-08-12 | 15.63 | 15.79 | 15.63 | 15.72 | +0.576% | 622,785 | -2.354% | |
| 2026-08-11 | 15.50 | 15.68 | 15.50 | 15.63 | +0.904% | 607,123 | -1.791% | |
| 2026-08-10 | 15.49 | 15.62 | 15.37 | 15.49 | -0.386% | 1,066,733 | -0.904% | |
| 2026-08-07 | 15.60 | 15.64 | 15.51 | 15.55 | -0.639% | 839,115 | -1.286% | |
| 2026-08-06 | 15.80 | 15.88 | 15.61 | 15.65 | -1.942% | 923,802 | -1.917% | Div $0.200 |
| 2026-08-05 | 16.03 | 16.04 | 15.90 | 15.96 | -0.312% | 1,161,094 | -3.822% | |
| 2026-08-04 | 15.89 | 16.09 | 15.80 | 16.01 | +0.819% | 1,116,082 | -4.122% | |
| 2026-08-03 | 15.86 | 15.94 | 15.75 | 15.88 | +0.889% | 1,074,302 | -3.338% | |
| 2026-07-31 | 15.74 | 15.79 | 15.53 | 15.74 | +0.319% | 1,646,717 | -2.478% | |
| 2026-07-30 | 15.91 | 15.94 | 15.64 | 15.69 | -1.259% | 1,012,305 | -2.167% | |
| 2026-07-29 | 15.81 | 15.92 | 15.79 | 15.89 | -0.063% | 1,343,848 | -3.398% | |
| 2026-07-28 | 15.87 | 16.16 | 15.72 | 15.90 | +3.180% | 1,812,308 | -3.459% | |
| 2026-07-27 | 15.49 | 15.54 | 15.39 | 15.41 | +0.065% | 1,210,307 | -0.389% | |
| 2026-07-24 | 15.35 | 15.48 | 15.30 | 15.40 | +0.719% | 1,123,967 | -0.325% | |
| 2026-07-23 | 15.17 | 15.30 | 15.07 | 15.29 | -0.326% | 1,487,842 | +0.392% | |
| 2026-07-22 | 15.43 | 15.43 | 15.20 | 15.34 | -0.712% | 1,015,286 | +0.065% | |
| 2026-07-21 | 15.39 | 15.48 | 15.25 | 15.45 | +0.195% | 1,100,698 | -0.647% | |
| 2026-07-20 | 15.51 | 15.57 | 15.33 | 15.42 | -0.708% | 808,670 | -0.454% | |
| 2026-07-17 | 15.59 | 15.67 | 15.41 | 15.53 | -0.893% | 1,372,218 | -1.159% | |
| 2026-07-16 | 15.22 | 15.71 | 15.22 | 15.67 | +3.092% | 1,288,885 | -2.042% | |
| 2026-07-15 | 15.15 | 15.29 | 15.10 | 15.20 | +0.596% | 670,315 | +0.987% | |
| 2026-07-14 | 15.04 | 15.17 | 15.00 | 15.11 | +0.399% | 710,264 | +1.588% | |
| 2026-07-13 | 15.07 | 15.11 | 14.97 | 15.05 | +0.066% | 853,847 | +1.993% | |
| 2026-07-10 | 15.00 | 15.08 | 14.90 | 15.04 | +0.602% | 1,013,390 | +2.061% | |
| 2026-07-09 | 14.80 | 15.04 | 14.79 | 14.95 | +1.150% | 767,269 | +2.676% | |
| 2026-07-08 | 15.00 | 15.00 | 14.71 | 14.78 | -1.663% | 1,219,051 | +3.857% | |
| 2026-07-07 | 15.18 | 15.21 | 15.02 | 15.03 | -0.529% | 673,168 | +2.129% | |
| 2026-07-06 | 15.03 | 15.21 | 14.96 | 15.11 | 0.000% | 1,127,963 | +1.588% | |
| 2026-07-02 | 15.40 | 15.46 | 15.02 | 15.11 | -1.564% | 1,398,916 | +1.588% | |
| 2026-07-01 | 15.18 | 15.46 | 15.16 | 15.35 | +1.253% | 1,372,862 | 0.000% | |
| 2026-06-30 | 15.07 | 15.19 | 15.02 | 15.16 | +0.597% | 1,014,217 | +1.253% | |
| 2026-06-29 | 15.06 | 15.13 | 14.93 | 15.07 | -0.462% | 1,230,910 | +1.858% | |
| 2026-06-26 | 15.09 | 15.21 | 14.98 | 15.14 | +0.331% | 4,433,828 | +1.387% | |
| 2026-06-25 | 14.99 | 15.34 | 14.99 | 15.09 | +0.667% | 977,682 | +1.723% | |
| 2026-06-24 | 14.87 | 15.07 | 14.82 | 14.99 | +0.875% | 1,547,274 | +2.402% | |
| 2026-06-23 | 14.70 | 14.90 | 14.60 | 14.86 | +1.851% | 1,117,133 | +3.297% | |
| 2026-06-22 | 14.47 | 14.71 | 14.44 | 14.59 | +0.760% | 930,181 | +5.209% | |
| 2026-06-18 | 14.35 | 14.59 | 14.33 | 14.48 | +0.906% | 3,742,461 | +6.008% | |
| 2026-06-17 | 14.53 | 14.71 | 14.22 | 14.35 | -1.847% | 1,396,758 | +6.969% | |
| 2026-06-16 | 14.63 | 14.78 | 14.52 | 14.62 | +0.481% | 1,278,271 | +4.993% | |
| 2026-06-15 | 14.80 | 14.93 | 14.52 | 14.55 | -1.656% | 934,191 | +5.498% | |
| 2026-06-12 | 14.60 | 14.80 | 14.60 | 14.79 | +1.475% | 742,512 | +3.751% | |
| 2026-06-11 | 14.64 | 14.68 | 14.47 | 14.58 | +0.137% | 847,163 | +5.281% | |
| 2026-06-10 | 14.49 | 14.63 | 14.42 | 14.56 | +1.181% | 949,031 | +5.426% | |
| 2026-06-09 | 14.29 | 14.64 | 14.29 | 14.39 | +0.770% | 799,302 | +6.671% | |
| 2026-06-08 | 14.30 | 14.38 | 14.22 | 14.28 | +0.634% | 643,825 | +7.493% | |
| 2026-06-05 | 14.17 | 14.28 | 14.15 | 14.19 | +0.141% | 925,252 | +8.175% | |
| 2026-06-04 | 14.05 | 14.20 | 13.88 | 14.17 | +2.681% | 908,785 | +8.327% | |
| 2026-06-03 | 14.15 | 14.15 | 13.78 | 13.80 | -2.542% | 1,445,753 | +11.232% | |
| 2026-06-02 | 13.93 | 14.21 | 13.88 | 14.16 | +1.360% | 1,023,632 | +8.404% | |
| 2026-06-01 | 14.07 | 14.07 | 13.85 | 13.97 | -1.272% | 870,965 | +9.878% | |
| 2026-05-29 | 14.11 | 14.23 | 14.07 | 14.15 | +0.569% | 1,597,142 | +8.481% | |
| 2026-05-28 | 13.91 | 14.11 | 13.82 | 14.07 | +1.150% | 1,333,057 | +9.097% | |
| 2026-05-27 | 14.01 | 14.14 | 13.87 | 13.91 | -1.348% | 878,494 | +10.352% | |
| 2026-05-26 | 13.97 | 14.13 | 13.95 | 14.10 | +0.931% | 897,634 | +8.865% | |
| 2026-05-22 | 14.00 | 14.06 | 13.95 | 13.97 | 0.000% | 657,774 | +9.878% | |
| 2026-05-21 | 13.80 | 13.97 | 13.76 | 13.97 | +0.576% | 902,777 | +9.878% | |
| 2026-05-20 | 13.68 | 14.01 | 13.60 | 13.89 | +1.684% | 1,422,207 | +10.511% | |
| 2026-05-19 | 13.65 | 13.70 | 13.52 | 13.66 | 0.000% | 763,429 | +12.372% | |
| 2026-05-18 | 13.44 | 13.69 | 13.40 | 13.66 | +1.940% | 806,805 | +12.372% | |
| 2026-05-15 | 13.58 | 13.58 | 13.32 | 13.40 | -1.325% | 1,060,146 | +14.552% | |
| 2026-05-14 | 13.62 | 13.74 | 13.54 | 13.58 | +0.444% | 806,891 | +13.034% | |
| 2026-05-13 | 13.64 | 13.71 | 13.48 | 13.52 | -1.386% | 1,052,383 | +13.536% | |
| 2026-05-12 | 13.75 | 13.78 | 13.50 | 13.71 | +0.073% | 1,048,311 | +11.962% | |
| 2026-05-11 | 13.95 | 13.97 | 13.67 | 13.70 | -1.368% | 924,636 | +12.044% | |
| 2026-05-08 | 13.82 | 13.93 | 13.75 | 13.89 | +0.434% | 757,448 | +10.511% | |
| 2026-05-07 | 13.90 | 14.00 | 13.80 | 13.83 | -1.776% | 986,508 | +10.991% | Div $0.200 |
| 2026-05-06 | 14.10 | 14.18 | 14.03 | 14.08 | +0.356% | 1,006,576 | +9.020% | |
| 2026-05-05 | 13.82 | 14.10 | 13.81 | 14.03 | +1.814% | 889,408 | +9.408% | |
| 2026-05-04 | 13.80 | 13.95 | 13.72 | 13.78 | -1.148% | 1,173,969 | +11.393% | |
| 2026-05-01 | 13.82 | 14.01 | 13.70 | 13.94 | +0.795% | 871,686 | +10.115% | |
| 2026-04-30 | 13.68 | 14.01 | 13.62 | 13.83 | +0.582% | 1,530,223 | +10.991% | |
| 2026-04-29 | 14.09 | 14.20 | 13.70 | 13.75 | -2.895% | 1,550,739 | +11.636% | |
| 2026-04-28 | 13.68 | 14.26 | 13.65 | 14.16 | +4.967% | 2,248,150 | +8.404% | |
| 2026-04-27 | 13.27 | 13.50 | 13.27 | 13.49 | +1.581% | 1,093,187 | +13.788% | |
| 2026-04-24 | 13.38 | 13.50 | 13.25 | 13.28 | -1.043% | 718,380 | +15.587% | |
| 2026-04-23 | 13.24 | 13.44 | 13.18 | 13.42 | +1.667% | 576,665 | +14.382% | |
| 2026-04-22 | 13.22 | 13.31 | 13.11 | 13.20 | -0.151% | 783,317 | +16.288% | |
| 2026-04-21 | 13.36 | 13.40 | 13.19 | 13.22 | -1.196% | 1,383,496 | +16.112% | |
| 2026-04-20 | 13.36 | 13.57 | 13.36 | 13.38 | -0.520% | 702,854 | +14.723% | |
| 2026-04-17 | 13.39 | 13.65 | 13.34 | 13.45 | +1.509% | 1,330,587 | +14.126% | |
| 2026-04-16 | 13.22 | 13.29 | 13.19 | 13.25 | -0.301% | 1,122,145 | +15.849% | |
| 2026-04-15 | 13.38 | 13.38 | 13.21 | 13.29 | -0.673% | 946,386 | +15.500% | |
| 2026-04-14 | 13.40 | 13.45 | 13.27 | 13.38 | -0.668% | 979,890 | +14.723% | |
| 2026-04-13 | 13.55 | 13.55 | 13.36 | 13.47 | -0.664% | 778,499 | +13.957% | |
| 2026-04-10 | 13.70 | 13.70 | 13.51 | 13.56 | -1.238% | 814,350 | +13.201% | |
| 2026-04-09 | 13.44 | 13.75 | 13.41 | 13.73 | +1.930% | 1,163,039 | +11.799% | |
| 2026-04-08 | 13.36 | 13.57 | 13.33 | 13.47 | +2.278% | 1,310,699 | +13.957% | |
| 2026-04-07 | 13.09 | 13.26 | 13.03 | 13.17 | +0.688% | 1,138,069 | +16.553% | |
| 2026-04-06 | 12.86 | 13.10 | 12.86 | 13.08 | +1.160% | 868,172 | +17.355% | |
| 2026-04-02 | 12.72 | 12.98 | 12.70 | 12.93 | +0.310% | 1,082,315 | +18.716% | |
| 2026-04-01 | 12.69 | 12.98 | 12.69 | 12.89 | +1.576% | 1,259,729 | +19.085% | |
| 2026-03-31 | 12.70 | 12.77 | 12.59 | 12.69 | +0.874% | 2,027,133 | +20.961% | |
| 2026-03-30 | 12.48 | 12.62 | 12.43 | 12.58 | +1.288% | 1,316,250 | +22.019% | |
| 2026-03-27 | 12.47 | 12.59 | 12.37 | 12.42 | -1.350% | 1,019,040 | +23.591% | |
| 2026-03-26 | 12.44 | 12.64 | 12.43 | 12.59 | +0.639% | 1,240,909 | +21.922% | |
| 2026-03-25 | 12.52 | 12.58 | 12.29 | 12.51 | +0.482% | 5,446,712 | +22.702% | |
| 2026-03-24 | 12.34 | 12.64 | 12.32 | 12.45 | +0.080% | 1,401,936 | +23.293% | |
| 2026-03-23 | 12.46 | 12.70 | 12.38 | 12.44 | +1.884% | 1,443,833 | +23.392% | |
| 2026-03-20 | 12.22 | 12.29 | 12.02 | 12.21 | -0.082% | 8,825,409 | +25.717% | |
| 2026-03-19 | 12.03 | 12.29 | 11.95 | 12.22 | +1.075% | 1,336,324 | +25.614% | |
| 2026-03-18 | 12.11 | 12.25 | 11.98 | 12.09 | -0.330% | 1,458,205 | +26.964% | |
| 2026-03-17 | 12.35 | 12.37 | 12.12 | 12.13 | -0.736% | 1,068,205 | +26.546% | |
| 2026-03-16 | 12.38 | 12.38 | 12.20 | 12.22 | -0.326% | 888,839 | +25.614% | |
| 2026-03-13 | 12.35 | 12.38 | 12.13 | 12.26 | +0.082% | 1,051,050 | +25.204% | |
| 2026-03-12 | 12.11 | 12.33 | 12.00 | 12.25 | +0.245% | 1,168,659 | +25.306% | |
| 2026-03-11 | 12.11 | 12.36 | 12.05 | 12.22 | -0.082% | 1,137,962 | +25.614% | |
| 2026-03-10 | 12.23 | 12.50 | 12.19 | 12.23 | -0.650% | 1,603,057 | +25.511% | |
| 2026-03-09 | 12.08 | 12.41 | 11.76 | 12.31 | +0.244% | 2,085,694 | +24.695% | |
| 2026-03-06 | 12.17 | 12.32 | 11.96 | 12.28 | -1.365% | 1,287,138 | +25.000% | |
| 2026-03-05 | 12.50 | 12.57 | 12.30 | 12.45 | -1.425% | 902,122 | +23.293% | |
| 2026-03-04 | 12.69 | 12.72 | 12.57 | 12.63 | +0.079% | 889,596 | +21.536% | |
| 2026-03-03 | 12.40 | 12.71 | 12.30 | 12.62 | -0.079% | 954,596 | +21.632% | |
| 2026-03-02 | 12.30 | 12.71 | 12.16 | 12.63 | +1.446% | 917,649 | +21.536% | |
| 2026-02-27 | 12.70 | 12.73 | 12.35 | 12.45 | -3.563% | 1,154,282 | +23.293% | |
| 2026-02-26 | 12.97 | 13.14 | 12.79 | 12.91 | -0.077% | 799,447 | +18.900% | |
| 2026-02-25 | 12.74 | 12.93 | 12.69 | 12.92 | +2.296% | 682,553 | +18.808% | |
| 2026-02-24 | 12.53 | 12.65 | 12.48 | 12.63 | +0.718% | 828,699 | +21.536% | |
| 2026-02-23 | 12.92 | 13.04 | 12.36 | 12.54 | -3.464% | 1,184,649 | +22.408% | |
| 2026-02-20 | 12.95 | 13.05 | 12.80 | 12.99 | +0.231% | 831,084 | +18.168% | |
| 2026-02-19 | 12.84 | 12.97 | 12.79 | 12.96 | +0.155% | 835,632 | +18.441% | |
| 2026-02-18 | 13.05 | 13.16 | 12.87 | 12.94 | -0.691% | 1,255,653 | +18.624% | |
| 2026-02-17 | 13.04 | 13.20 | 12.95 | 13.03 | +0.308% | 886,636 | +17.805% | |
| 2026-02-13 | 12.92 | 13.04 | 12.76 | 12.99 | +0.464% | 691,233 | +18.168% | |
| 2026-02-12 | 13.12 | 13.17 | 12.73 | 12.93 | -0.615% | 1,218,173 | +18.716% | |
| 2026-02-11 | 13.23 | 13.36 | 12.94 | 13.01 | -1.140% | 991,919 | +17.986% | |
| 2026-02-10 | 13.27 | 13.38 | 13.08 | 13.16 | -1.127% | 974,082 | +16.641% | |
| 2026-02-09 | 13.37 | 13.45 | 13.28 | 13.31 | -0.225% | 738,272 | +15.327% | |
| 2026-02-06 | 13.33 | 13.47 | 13.29 | 13.34 | +0.755% | 1,025,736 | +15.067% | |
| 2026-02-05 | 13.26 | 13.33 | 13.07 | 13.24 | -1.488% | 1,191,988 | +15.937% | Div $0.200 |
| 2026-02-04 | 13.28 | 13.59 | 13.25 | 13.44 | +1.664% | 1,632,489 | +14.211% | |
| 2026-02-03 | 13.06 | 13.33 | 12.97 | 13.22 | +1.380% | 1,400,052 | +16.112% | |
| 2026-02-02 | 12.94 | 13.19 | 12.87 | 13.04 | +1.242% | 1,173,823 | +17.715% | |
| 2026-01-30 | 12.82 | 12.91 | 12.70 | 12.88 | +0.704% | 1,751,481 | +19.177% | |
| 2026-01-29 | 12.57 | 12.80 | 12.57 | 12.79 | +1.912% | 1,643,133 | +20.016% | |
| 2026-01-28 | 12.78 | 12.83 | 12.54 | 12.55 | -1.646% | 1,102,424 | +22.311% | |
| 2026-01-27 | 12.65 | 13.01 | 12.62 | 12.76 | +0.790% | 1,486,155 | +20.298% | |
| 2026-01-26 | 12.49 | 12.69 | 12.42 | 12.66 | +1.361% | 1,029,497 | +21.248% | |
| 2026-01-23 | 12.76 | 12.81 | 12.45 | 12.49 | -2.498% | 1,021,116 | +22.898% | |
| 2026-01-22 | 12.91 | 13.07 | 12.81 | 12.81 | -0.851% | 1,377,277 | +19.828% | |
| 2026-01-21 | 12.43 | 12.92 | 12.39 | 12.92 | +4.870% | 1,487,058 | +18.808% | |
| 2026-01-20 | 12.18 | 12.43 | 12.12 | 12.32 | +0.326% | 1,078,227 | +24.594% | |
| 2026-01-16 | 12.34 | 12.38 | 12.27 | 12.28 | -0.808% | 903,841 | +25.000% | |
| 2026-01-15 | 12.14 | 12.46 | 12.10 | 12.38 | +2.061% | 820,801 | +23.990% | |
| 2026-01-14 | 11.95 | 12.18 | 11.93 | 12.13 | +1.252% | 798,776 | +26.546% | |
| 2026-01-13 | 12.14 | 12.15 | 11.96 | 11.98 | -0.828% | 877,288 | +28.130% | |
| 2026-01-12 | 12.11 | 12.22 | 12.03 | 12.08 | -1.226% | 642,559 | +27.070% | |
| 2026-01-09 | 12.37 | 12.50 | 12.19 | 12.23 | -1.371% | 849,101 | +25.511% | |
| 2026-01-08 | 12.01 | 12.47 | 12.01 | 12.40 | +2.649% | 709,226 | +23.790% | |
| 2026-01-07 | 12.21 | 12.22 | 11.98 | 12.08 | -0.984% | 632,149 | +27.070% | |
| 2026-01-06 | 12.10 | 12.23 | 12.00 | 12.20 | +0.577% | 711,943 | +25.820% | |
| 2026-01-05 | 11.95 | 12.31 | 11.92 | 12.13 | +1.252% | 726,066 | +26.546% | |
| 2026-01-02 | 12.01 | 12.06 | 11.84 | 11.98 | -0.167% | 676,332 | +28.130% | |
| 2025-12-31 | 12.10 | 12.13 | 11.98 | 12.00 | -0.826% | 578,161 | +27.917% | |
| 2025-12-30 | 12.25 | 12.25 | 12.10 | 12.10 | -1.063% | 641,633 | +26.860% | |
| 2025-12-29 | 12.27 | 12.30 | 12.17 | 12.23 | -0.163% | 612,970 | +25.511% | |
| 2025-12-26 | 12.25 | 12.31 | 12.22 | 12.25 | -0.325% | 431,205 | +25.306% | |
| 2025-12-24 | 12.33 | 12.39 | 12.27 | 12.29 | -0.486% | 456,977 | +24.898% | |
| 2025-12-23 | 12.43 | 12.52 | 12.31 | 12.35 | -1.042% | 903,694 | +24.291% | |
| 2025-12-22 | 12.59 | 12.76 | 12.46 | 12.48 | -1.031% | 756,983 | +22.997% | |
| 2025-12-19 | 12.70 | 12.78 | 12.55 | 12.61 | -1.253% | 1,811,275 | +21.729% | |
| 2025-12-18 | 12.83 | 12.88 | 12.72 | 12.77 | +0.078% | 754,722 | +20.204% | |
| 2025-12-17 | 12.67 | 12.89 | 12.64 | 12.76 | +0.393% | 768,408 | +20.298% | |
| 2025-12-16 | 12.81 | 12.81 | 12.66 | 12.71 | -0.548% | 822,507 | +20.771% | |
| 2025-12-15 | 12.80 | 12.86 | 12.73 | 12.78 | +0.314% | 870,513 | +20.110% | |
| 2025-12-12 | 12.83 | 12.86 | 12.63 | 12.74 | -0.313% | 705,168 | +20.487% | |
| 2025-12-11 | 12.75 | 12.91 | 12.71 | 12.78 | +0.157% | 794,663 | +20.110% | |
| 2025-12-10 | 12.31 | 12.81 | 12.31 | 12.76 | +3.656% | 1,356,090 | +20.298% | |
| 2025-12-09 | 12.25 | 12.44 | 12.21 | 12.31 | +0.326% | 917,556 | +24.695% | |
| 2025-12-08 | 12.25 | 12.38 | 12.21 | 12.27 | +0.822% | 1,101,154 | +25.102% | |
| 2025-12-05 | 12.25 | 12.30 | 12.14 | 12.17 | -1.378% | 622,511 | +26.130% | |
| 2025-12-04 | 12.42 | 12.48 | 12.32 | 12.34 | -1.043% | 745,171 | +24.392% | |
| 2025-12-03 | 12.33 | 12.54 | 12.27 | 12.47 | +1.713% | 959,592 | +23.095% | |
| 2025-12-02 | 12.09 | 12.27 | 11.99 | 12.26 | +1.827% | 1,243,548 | +25.204% | |
| 2025-12-01 | 11.86 | 12.12 | 11.86 | 12.04 | +0.669% | 640,189 | +27.492% | |
| 2025-11-28 | 12.01 | 12.05 | 11.93 | 11.96 | -0.664% | 563,924 | +28.344% | |
| 2025-11-26 | 12.09 | 12.20 | 12.03 | 12.04 | -1.068% | 1,623,842 | +27.492% | |
| 2025-11-25 | 11.82 | 12.28 | 11.82 | 12.17 | +3.663% | 1,279,430 | +26.130% | |
| 2025-11-24 | 11.76 | 11.82 | 11.67 | 11.74 | -0.170% | 779,448 | +30.750% | |
| 2025-11-21 | 11.35 | 11.87 | 11.34 | 11.76 | +4.071% | 1,156,288 | +30.527% | |
| 2025-11-20 | 11.44 | 11.57 | 11.28 | 11.30 | -0.353% | 694,054 | +35.841% | |
| 2025-11-19 | 11.47 | 11.53 | 11.25 | 11.34 | -1.133% | 787,379 | +35.362% | |
| 2025-11-18 | 11.33 | 11.55 | 11.33 | 11.47 | +0.880% | 1,051,974 | +33.827% | |
| 2025-11-17 | 11.74 | 11.78 | 11.33 | 11.37 | -3.398% | 1,007,950 | +35.004% | |
| 2025-11-14 | 11.71 | 11.79 | 11.58 | 11.77 | +0.256% | 758,389 | +30.416% | |
| 2025-11-13 | 11.75 | 11.90 | 11.65 | 11.74 | -0.761% | 738,431 | +30.750% | |
| 2025-11-12 | 11.82 | 11.99 | 11.82 | 11.83 | +0.169% | 836,307 | +29.755% | |
| 2025-11-11 | 11.81 | 11.90 | 11.73 | 11.81 | +0.255% | 520,067 | +29.975% | |
| 2025-11-10 | 11.73 | 11.89 | 11.67 | 11.78 | +0.512% | 718,721 | +30.306% | |
| 2025-11-07 | 11.65 | 11.77 | 11.57 | 11.72 | +0.861% | 815,192 | +30.973% | |
| 2025-11-06 | 11.70 | 11.79 | 11.62 | 11.62 | -3.086% | 789,073 | +32.100% | Div $0.200 |
| 2025-11-05 | 11.80 | 12.04 | 11.76 | 11.99 | +1.869% | 791,542 | +28.023% | |
| 2025-11-04 | 11.83 | 11.83 | 11.66 | 11.77 | -0.675% | 882,729 | +30.416% | |
| 2025-11-03 | 11.69 | 11.86 | 11.54 | 11.85 | +1.196% | 1,010,977 | +29.536% | |
| 2025-10-31 | 11.69 | 11.80 | 11.64 | 11.71 | -0.594% | 940,747 | +31.085% | |
| 2025-10-30 | 11.68 | 11.84 | 11.65 | 11.78 | +0.512% | 1,231,433 | +30.306% | |
| 2025-10-29 | 11.92 | 12.04 | 11.61 | 11.72 | -2.739% | 2,072,867 | +30.973% | |
| 2025-10-28 | 12.23 | 12.33 | 11.77 | 12.05 | -3.677% | 2,081,998 | +27.386% | |
| 2025-10-27 | 12.56 | 12.62 | 12.48 | 12.51 | -0.477% | 691,743 | +22.702% | |
| 2025-10-24 | 12.38 | 12.60 | 12.37 | 12.57 | +2.362% | 665,494 | +22.116% | |
| 2025-10-23 | 12.35 | 12.37 | 12.13 | 12.28 | -0.567% | 595,517 | +25.000% | |
| 2025-10-22 | 12.39 | 12.49 | 12.31 | 12.35 | -0.081% | 706,124 | +24.291% | |
| 2025-10-21 | 12.31 | 12.43 | 12.27 | 12.36 | +0.081% | 449,111 | +24.191% | |
| 2025-10-20 | 12.14 | 12.37 | 12.07 | 12.35 | +2.066% | 786,590 | +24.291% | |
| 2025-10-17 | 11.96 | 12.12 | 11.89 | 12.10 | +2.196% | 870,162 | +26.860% | |
| 2025-10-16 | 12.42 | 12.45 | 11.78 | 11.84 | -5.356% | 1,174,019 | +29.645% | |
| 2025-10-15 | 12.66 | 12.70 | 12.43 | 12.51 | -1.185% | 634,235 | +22.702% | |
| 2025-10-14 | 12.14 | 12.74 | 12.11 | 12.66 | +4.026% | 724,968 | +21.248% | |
| 2025-10-13 | 12.15 | 12.27 | 12.05 | 12.17 | +0.662% | 648,875 | +26.130% | |
| 2025-10-10 | 12.59 | 12.75 | 12.09 | 12.09 | -3.047% | 973,440 | +26.964% | |
| 2025-10-09 | 12.49 | 12.50 | 12.34 | 12.47 | -0.240% | 671,881 | +23.095% | |
| 2025-10-08 | 12.47 | 12.55 | 12.40 | 12.50 | +0.321% | 741,012 | +22.800% | |
| 2025-10-07 | 12.57 | 12.71 | 12.44 | 12.46 | -0.796% | 924,319 | +23.194% | |
| 2025-10-06 | 12.55 | 12.80 | 12.46 | 12.56 | +0.722% | 1,141,995 | +22.213% | |
| 2025-10-03 | 12.36 | 12.57 | 12.36 | 12.47 | +1.135% | 638,378 | +23.095% | |
| 2025-10-02 | 12.30 | 12.38 | 12.23 | 12.33 | +0.162% | 586,374 | +24.493% | |
| 2025-10-01 | 12.28 | 12.37 | 12.23 | 12.31 | -0.646% | 622,713 | +24.695% | |
| 2025-09-30 | 12.43 | 12.49 | 12.29 | 12.39 | -0.322% | 680,449 | +23.890% | |
| 2025-09-29 | 12.52 | 12.52 | 12.32 | 12.43 | -0.719% | 636,132 | +23.492% | |
| 2025-09-26 | 12.50 | 12.59 | 12.45 | 12.52 | +0.482% | 561,833 | +22.604% | |
| 2025-09-25 | 12.49 | 12.49 | 12.39 | 12.46 | -0.160% | 642,524 | +23.194% | |
| 2025-09-24 | 12.41 | 12.54 | 12.39 | 12.48 | +0.483% | 721,600 | +22.997% | |
| 2025-09-23 | 12.39 | 12.63 | 12.38 | 12.42 | +0.323% | 707,997 | +23.591% | |
| 2025-09-22 | 12.53 | 12.57 | 12.31 | 12.38 | -1.512% | 915,892 | +23.990% | |
| 2025-09-19 | 12.77 | 12.77 | 12.49 | 12.57 | -1.720% | 3,151,313 | +22.116% | |
| 2025-09-18 | 12.34 | 12.81 | 12.32 | 12.79 | +3.647% | 1,200,588 | +20.016% | |
| 2025-09-17 | 12.32 | 12.68 | 12.30 | 12.34 | +0.244% | 1,025,282 | +24.392% | |
| 2025-09-16 | 12.39 | 12.49 | 12.20 | 12.31 | -0.965% | 688,225 | +24.695% | |
| 2025-09-15 | 12.54 | 12.61 | 12.40 | 12.43 | -0.719% | 574,678 | +23.492% | |
| 2025-09-12 | 12.67 | 12.68 | 12.47 | 12.52 | -1.417% | 658,740 | +22.604% | |
| 2025-09-11 | 12.49 | 12.71 | 12.45 | 12.70 | +1.681% | 793,463 | +20.866% | |
| 2025-09-10 | 12.48 | 12.57 | 12.42 | 12.49 | +0.080% | 501,010 | +22.898% | |
| 2025-09-09 | 12.67 | 12.75 | 12.45 | 12.48 | -2.041% | 622,870 | +22.997% | |
| 2025-09-08 | 12.70 | 12.79 | 12.56 | 12.74 | +0.236% | 845,042 | +20.487% | |
| 2025-09-05 | 12.90 | 13.03 | 12.63 | 12.71 | -1.089% | 902,775 | +20.771% | |
| 2025-09-04 | 12.67 | 12.85 | 12.58 | 12.85 | +2.065% | 883,142 | +19.455% | |
| 2025-09-03 | 12.58 | 12.74 | 12.50 | 12.59 | -0.277% | 744,618 | +21.922% | |
| 2025-09-02 | 12.55 | 12.63 | 12.41 | 12.63 | -0.198% | 678,872 | +21.584% | |
| 2025-08-29 | 12.64 | 12.74 | 12.62 | 12.65 | +0.158% | 558,182 | +21.344% | |
| 2025-08-28 | 12.76 | 12.77 | 12.57 | 12.63 | -0.786% | 622,038 | +21.536% | |
| 2025-08-27 | 12.60 | 12.73 | 12.60 | 12.73 | +0.952% | 736,196 | +20.581% | |
| 2025-08-26 | 12.47 | 12.67 | 12.46 | 12.61 | +0.799% | 627,139 | +21.729% | |
| 2025-08-25 | 12.59 | 12.61 | 12.50 | 12.51 | -1.028% | 649,276 | +22.702% | |
| 2025-08-22 | 12.06 | 12.66 | 12.06 | 12.64 | +5.071% | 970,678 | +21.440% | |
| 2025-08-21 | 12.01 | 12.07 | 11.97 | 12.03 | -0.496% | 552,908 | +27.598% | |
| 2025-08-20 | 12.10 | 12.13 | 11.96 | 12.09 | +0.332% | 753,635 | +26.964% | |
| 2025-08-19 | 11.95 | 12.18 | 11.91 | 12.05 | +0.753% | 891,397 | +27.386% | |
| 2025-08-18 | 12.00 | 12.05 | 11.89 | 11.96 | -0.499% | 737,543 | +28.344% | |
| 2025-08-15 | 12.21 | 12.26 | 11.99 | 12.02 | -1.314% | 1,182,648 | +27.704% | |
| 2025-08-14 | 12.15 | 12.22 | 12.11 | 12.18 | -1.056% | 824,504 | +26.026% | |
| 2025-08-13 | 12.09 | 12.32 | 12.06 | 12.31 | +2.413% | 1,031,735 | +24.695% | |
| 2025-08-12 | 11.56 | 12.03 | 11.56 | 12.02 | +4.431% | 1,110,963 | +27.704% | |
| 2025-08-11 | 11.51 | 11.55 | 11.41 | 11.51 | +0.087% | 884,418 | +33.362% | |
| 2025-08-08 | 11.50 | 11.51 | 11.39 | 11.50 | -1.203% | 1,252,901 | +33.478% | Div $0.200 |
| 2025-08-07 | 11.75 | 11.75 | 11.58 | 11.64 | -0.086% | 1,579,394 | +31.873% | |
| 2025-08-06 | 11.71 | 11.73 | 11.63 | 11.65 | -0.597% | 887,118 | +31.760% | |
| 2025-08-05 | 11.74 | 11.80 | 11.61 | 11.72 | -0.425% | 893,688 | +30.973% | |
| 2025-08-04 | 11.76 | 11.82 | 11.69 | 11.77 | +0.641% | 1,094,618 | +30.416% | |
| 2025-08-01 | 11.63 | 11.76 | 11.50 | 11.70 | -0.043% | 1,438,034 | +31.253% | |
| 2025-07-31 | 11.90 | 11.95 | 11.67 | 11.70 | -2.419% | 1,709,635 | +31.197% | |
| 2025-07-30 | 12.70 | 12.81 | 11.96 | 11.99 | -2.876% | 2,106,065 | +28.023% | |
| 2025-07-29 | 12.68 | 12.73 | 12.32 | 12.35 | -2.642% | 1,484,813 | +24.342% | |
| 2025-07-28 | 12.63 | 12.72 | 12.52 | 12.68 | +0.396% | 1,429,965 | +21.057% | |
| 2025-07-25 | 12.71 | 12.75 | 12.51 | 12.63 | -0.941% | 4,896,953 | +21.536% | |
| 2025-07-24 | 13.09 | 13.09 | 12.72 | 12.75 | -2.820% | 1,049,328 | +20.392% | |
| 2025-07-23 | 13.29 | 13.31 | 13.00 | 13.12 | -0.981% | 977,865 | +16.997% | |
| 2025-07-22 | 13.29 | 13.36 | 13.22 | 13.25 | 0.000% | 1,224,157 | +15.849% | |
| 2025-07-21 | 13.38 | 13.46 | 13.24 | 13.25 | -0.451% | 698,510 | +15.849% | |
| 2025-07-18 | 13.41 | 13.46 | 13.21 | 13.31 | -0.523% | 733,625 | +15.327% | |
| 2025-07-17 | 13.20 | 13.47 | 13.16 | 13.38 | +1.057% | 966,485 | +14.723% | |
| 2025-07-16 | 13.23 | 13.30 | 13.03 | 13.24 | +0.684% | 624,421 | +15.937% | |
| 2025-07-15 | 13.51 | 13.54 | 13.14 | 13.15 | -2.809% | 748,622 | +16.730% | |
| 2025-07-14 | 13.36 | 13.54 | 13.29 | 13.53 | +0.970% | 408,882 | +13.452% | |
| 2025-07-11 | 13.48 | 13.50 | 13.38 | 13.40 | -0.961% | 377,489 | +14.552% | |
| 2025-07-10 | 13.42 | 13.62 | 13.41 | 13.53 | +0.371% | 472,923 | +13.452% | |
| 2025-07-09 | 13.47 | 13.51 | 13.39 | 13.48 | +0.149% | 562,568 | +13.872% | |
| 2025-07-08 | 13.38 | 13.58 | 13.32 | 13.46 | +0.975% | 936,895 | +14.042% | |
| 2025-07-07 | 13.45 | 13.60 | 13.29 | 13.33 | -1.186% | 682,531 | +15.154% | |
| 2025-07-03 | 13.38 | 13.58 | 13.31 | 13.49 | +1.124% | 434,654 | +13.788% | |
| 2025-07-02 | 13.24 | 13.35 | 13.12 | 13.34 | +1.291% | 696,524 | +15.067% | |
| 2025-07-01 | 12.71 | 13.32 | 12.71 | 13.17 | +3.052% | 599,259 | +16.553% | |
| 2025-06-30 | 12.85 | 12.93 | 12.78 | 12.78 | -0.390% | 547,794 | +20.110% | |
| 2025-06-27 | 12.84 | 12.91 | 12.78 | 12.83 | -0.078% | 736,525 | +19.641% | |
| 2025-06-26 | 12.47 | 13.00 | 12.47 | 12.84 | +2.474% | 690,842 | +19.548% | |
| 2025-06-25 | 12.60 | 12.64 | 12.52 | 12.53 | -0.792% | 677,450 | +22.506% | |
| 2025-06-24 | 12.57 | 12.76 | 12.57 | 12.63 | +0.798% | 616,019 | +21.536% | |
| 2025-06-23 | 12.13 | 12.53 | 12.13 | 12.53 | +2.789% | 730,806 | +22.506% | |
| 2025-06-20 | 12.21 | 12.24 | 12.12 | 12.19 | +0.578% | 1,056,357 | +25.923% | |
| 2025-06-18 | 12.01 | 12.21 | 12.00 | 12.12 | +0.581% | 568,160 | +26.650% | |
| 2025-06-17 | 12.12 | 12.21 | 12.03 | 12.05 | -0.986% | 527,909 | +27.386% | |
| 2025-06-16 | 12.40 | 12.59 | 12.14 | 12.17 | -0.815% | 675,538 | +26.130% | |
| 2025-06-13 | 12.37 | 12.59 | 12.24 | 12.27 | -2.075% | 557,848 | +25.102% | |
| 2025-06-12 | 12.45 | 12.55 | 12.31 | 12.53 | +0.240% | 579,931 | +22.506% | |
| 2025-06-11 | 12.58 | 12.68 | 12.46 | 12.50 | -0.478% | 674,933 | +22.800% | |
| 2025-06-10 | 12.50 | 12.63 | 12.44 | 12.56 | +1.046% | 481,409 | +22.213% | |
| 2025-06-09 | 12.44 | 12.52 | 12.38 | 12.43 | +0.404% | 759,824 | +23.492% | |
| 2025-06-06 | 12.32 | 12.42 | 12.16 | 12.38 | +2.061% | 615,918 | +23.990% | |
| 2025-06-05 | 12.15 | 12.19 | 12.04 | 12.13 | -0.247% | 607,138 | +26.546% | |
| 2025-06-04 | 12.26 | 12.30 | 12.09 | 12.16 | -0.735% | 629,252 | +26.234% | |
| 2025-06-03 | 12.08 | 12.30 | 12.04 | 12.25 | +0.740% | 770,615 | +25.306% | |
| 2025-06-02 | 12.25 | 12.27 | 12.07 | 12.16 | -0.977% | 582,476 | +26.234% | |
| 2025-05-30 | 12.31 | 12.35 | 12.23 | 12.28 | -0.567% | 490,863 | +25.000% | |
| 2025-05-29 | 12.28 | 12.48 | 12.19 | 12.35 | +0.857% | 466,487 | +24.291% | |
| 2025-05-28 | 12.37 | 12.44 | 12.23 | 12.24 | -1.250% | 538,163 | +25.357% | |
| 2025-05-27 | 12.27 | 12.41 | 12.15 | 12.40 | +1.890% | 607,798 | +23.790% | |
| 2025-05-23 | 12.04 | 12.21 | 12.03 | 12.17 | -0.572% | 553,326 | +26.130% | |
| 2025-05-22 | 12.25 | 12.38 | 12.21 | 12.24 | -0.569% | 564,567 | +25.408% | |
| 2025-05-21 | 12.54 | 12.66 | 12.31 | 12.31 | -2.611% | 719,057 | +24.695% | |
| 2025-05-20 | 12.67 | 12.71 | 12.61 | 12.64 | -0.472% | 784,163 | +21.440% | |
| 2025-05-19 | 12.54 | 12.71 | 12.48 | 12.70 | +0.554% | 818,421 | +20.866% | |
| 2025-05-16 | 12.65 | 12.69 | 12.54 | 12.63 | -0.316% | 558,975 | +21.536% | |
| 2025-05-15 | 12.56 | 12.69 | 12.56 | 12.67 | +0.876% | 462,448 | +21.152% | |
| 2025-05-14 | 12.62 | 12.65 | 12.54 | 12.56 | -0.946% | 654,970 | +22.213% | |
| 2025-05-13 | 12.74 | 12.74 | 12.63 | 12.68 | +0.079% | 737,967 | +21.057% | |
| 2025-05-12 | 12.75 | 12.92 | 12.66 | 12.67 | 0.000% | 835,171 | +21.152% |