OPBK
OP Bancorp Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:51 PM EDT
15.47USD+1.576%(+0.24)43,486
OPBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.25 | 15.54 | 15.25 | 15.48 | +1.641% | 43,486 | 0.000% | |
| 2026-10-01 | 15.00 | 15.24 | 14.83 | 15.23 | +1.533% | 46,789 | +1.641% | |
| 2026-09-30 | 15.24 | 15.24 | 14.95 | 15.00 | -1.251% | 37,248 | +3.200% | |
| 2026-09-29 | 15.19 | 15.24 | 15.02 | 15.19 | -0.131% | 37,010 | +1.909% | |
| 2026-09-28 | 15.17 | 15.24 | 15.11 | 15.21 | +0.198% | 38,620 | +1.775% | |
| 2026-09-25 | 15.09 | 15.27 | 15.01 | 15.18 | +0.463% | 30,635 | +1.976% | |
| 2026-09-24 | 14.92 | 15.13 | 14.85 | 15.11 | +1.546% | 30,702 | +2.449% | |
| 2026-09-23 | 15.31 | 15.31 | 14.85 | 14.88 | -3.188% | 48,125 | +4.032% | |
| 2026-09-22 | 15.37 | 15.45 | 15.25 | 15.37 | +0.523% | 60,171 | +0.716% | |
| 2026-09-21 | 15.40 | 15.50 | 15.26 | 15.29 | -0.779% | 55,132 | +1.243% | |
| 2026-09-18 | 15.33 | 15.45 | 15.08 | 15.41 | -0.065% | 149,519 | +0.454% | |
| 2026-09-17 | 15.50 | 15.66 | 15.20 | 15.42 | +0.130% | 58,426 | +0.389% | |
| 2026-09-16 | 15.47 | 15.55 | 15.18 | 15.40 | -0.517% | 74,931 | +0.519% | |
| 2026-09-15 | 15.38 | 15.48 | 15.35 | 15.48 | +0.519% | 63,355 | 0.000% | |
| 2026-09-14 | 15.36 | 15.57 | 15.31 | 15.40 | +0.260% | 37,766 | +0.519% | |
| 2026-09-11 | 15.30 | 15.49 | 15.10 | 15.36 | +0.655% | 61,889 | +0.781% | |
| 2026-09-10 | 15.33 | 15.33 | 15.06 | 15.26 | +0.395% | 23,075 | +1.442% | |
| 2026-09-09 | 15.13 | 15.26 | 14.96 | 15.20 | -0.131% | 37,871 | +1.842% | |
| 2026-09-08 | 15.45 | 15.48 | 15.21 | 15.22 | -1.552% | 32,909 | +1.708% | |
| 2026-09-04 | 15.26 | 15.50 | 15.26 | 15.46 | +0.717% | 35,414 | +0.129% | |
| 2026-09-03 | 15.26 | 15.45 | 15.26 | 15.35 | +1.187% | 20,231 | +0.847% | |
| 2026-09-02 | 14.99 | 15.31 | 14.91 | 15.17 | +1.201% | 43,581 | +2.044% | |
| 2026-09-01 | 14.97 | 15.10 | 14.92 | 14.99 | -0.133% | 35,511 | +3.269% | |
| 2026-08-31 | 15.15 | 15.15 | 14.94 | 15.01 | -0.793% | 43,089 | +3.131% | |
| 2026-08-28 | 15.13 | 15.27 | 15.04 | 15.13 | -0.264% | 35,945 | +2.313% | |
| 2026-08-27 | 14.94 | 15.20 | 14.78 | 15.17 | +0.931% | 35,725 | +2.044% | |
| 2026-08-26 | 15.26 | 15.26 | 15.00 | 15.03 | -1.378% | 41,137 | +2.994% | |
| 2026-08-25 | 15.22 | 15.28 | 15.14 | 15.24 | -0.587% | 27,975 | +1.575% | |
| 2026-08-24 | 15.38 | 15.46 | 15.33 | 15.33 | +0.196% | 30,981 | +0.978% | |
| 2026-08-21 | 15.49 | 15.74 | 15.22 | 15.30 | -0.778% | 89,497 | +1.176% | |
| 2026-08-20 | 15.23 | 15.51 | 15.12 | 15.42 | +1.048% | 49,777 | +0.389% | |
| 2026-08-19 | 15.62 | 15.63 | 15.24 | 15.26 | -1.865% | 57,958 | +1.442% | |
| 2026-08-18 | 15.56 | 15.68 | 15.38 | 15.55 | +0.129% | 77,423 | -0.450% | |
| 2026-08-17 | 15.52 | 15.56 | 15.37 | 15.53 | -0.640% | 71,393 | -0.322% | |
| 2026-08-14 | 15.72 | 15.88 | 15.53 | 15.63 | -0.699% | 43,549 | -0.960% | |
| 2026-08-13 | 15.77 | 15.88 | 15.66 | 15.74 | 0.000% | 49,509 | -1.652% | |
| 2026-08-12 | 15.70 | 15.88 | 15.70 | 15.74 | +0.319% | 66,308 | -1.652% | |
| 2026-08-11 | 15.68 | 15.77 | 15.51 | 15.69 | +0.384% | 73,676 | -1.338% | |
| 2026-08-10 | 15.54 | 15.73 | 15.38 | 15.63 | 0.000% | 47,338 | -0.960% | |
| 2026-08-07 | 15.59 | 15.75 | 15.45 | 15.63 | 0.000% | 67,132 | -0.960% | |
| 2026-08-06 | 15.72 | 15.73 | 15.43 | 15.63 | -0.762% | 64,126 | -0.960% | Div $0.140 |
| 2026-08-05 | 15.88 | 15.94 | 15.69 | 15.75 | -0.063% | 43,976 | -1.714% | |
| 2026-08-04 | 15.75 | 15.98 | 15.68 | 15.76 | -0.756% | 67,344 | -1.777% | |
| 2026-08-03 | 15.85 | 16.83 | 15.83 | 15.88 | +1.795% | 76,994 | -2.519% | |
| 2026-07-31 | 15.70 | 15.95 | 15.50 | 15.60 | -1.015% | 59,430 | -0.769% | |
| 2026-07-30 | 15.84 | 16.19 | 15.70 | 15.76 | +0.063% | 51,734 | -1.777% | |
| 2026-07-29 | 16.12 | 16.12 | 15.69 | 15.75 | -2.537% | 38,076 | -1.714% | |
| 2026-07-28 | 15.62 | 16.80 | 15.62 | 16.16 | +3.923% | 91,236 | -4.208% | |
| 2026-07-27 | 15.64 | 15.78 | 14.89 | 15.55 | -0.702% | 50,518 | -0.450% | |
| 2026-07-24 | 15.00 | 16.00 | 14.90 | 15.66 | +5.882% | 74,751 | -1.149% | |
| 2026-07-23 | 14.55 | 14.97 | 14.45 | 14.79 | +0.407% | 25,646 | +4.665% | |
| 2026-07-22 | 14.90 | 14.90 | 14.45 | 14.73 | -1.537% | 34,565 | +5.092% | |
| 2026-07-21 | 14.84 | 15.01 | 14.49 | 14.96 | +0.809% | 54,904 | +3.476% | |
| 2026-07-20 | 15.07 | 15.08 | 14.65 | 14.84 | -0.935% | 29,504 | +4.313% | |
| 2026-07-17 | 15.21 | 15.39 | 14.92 | 14.98 | -1.963% | 38,655 | +3.338% | |
| 2026-07-16 | 14.95 | 15.48 | 14.88 | 15.28 | +2.344% | 45,299 | +1.309% | |
| 2026-07-15 | 14.73 | 15.11 | 14.73 | 14.93 | +1.427% | 30,100 | +3.684% | |
| 2026-07-14 | 14.99 | 15.04 | 14.72 | 14.72 | -1.604% | 23,281 | +5.163% | |
| 2026-07-13 | 14.87 | 15.10 | 14.82 | 14.96 | +0.673% | 36,540 | +3.476% | |
| 2026-07-10 | 14.61 | 14.88 | 14.59 | 14.86 | +1.295% | 16,530 | +4.172% | |
| 2026-07-09 | 14.55 | 14.74 | 14.25 | 14.67 | +0.894% | 20,731 | +5.521% | |
| 2026-07-08 | 14.81 | 14.81 | 14.54 | 14.54 | -1.657% | 31,262 | +6.465% | |
| 2026-07-07 | 15.10 | 15.10 | 14.68 | 14.79 | -1.565% | 27,732 | +4.701% | |
| 2026-07-06 | 15.40 | 15.41 | 15.00 | 15.02 | -0.793% | 38,767 | +3.063% | |
| 2026-07-02 | 15.37 | 15.37 | 15.14 | 15.14 | -1.624% | 38,822 | +2.246% | |
| 2026-07-01 | 14.97 | 15.50 | 14.97 | 15.39 | +2.668% | 68,784 | +0.585% | |
| 2026-06-30 | 14.94 | 15.09 | 14.82 | 14.99 | +0.067% | 40,504 | +3.269% | |
| 2026-06-29 | 15.31 | 15.31 | 14.92 | 14.98 | -2.664% | 69,098 | +3.338% | |
| 2026-06-26 | 14.98 | 15.73 | 14.79 | 15.39 | +2.943% | 418,964 | +0.585% | |
| 2026-06-25 | 15.00 | 15.17 | 14.82 | 14.95 | -0.664% | 35,018 | +3.545% | |
| 2026-06-24 | 14.72 | 15.20 | 14.59 | 15.05 | +2.451% | 59,593 | +2.857% | |
| 2026-06-23 | 14.49 | 14.80 | 14.39 | 14.69 | +1.943% | 42,965 | +5.378% | |
| 2026-06-22 | 14.36 | 14.46 | 14.11 | 14.41 | +0.348% | 57,691 | +7.425% | |
| 2026-06-18 | 14.26 | 14.46 | 14.03 | 14.36 | +1.269% | 121,324 | +7.799% | |
| 2026-06-17 | 13.97 | 14.38 | 13.97 | 14.18 | +1.286% | 46,486 | +9.168% | |
| 2026-06-16 | 14.03 | 14.20 | 13.90 | 14.00 | 0.000% | 45,596 | +10.571% | |
| 2026-06-15 | 14.30 | 14.50 | 13.99 | 14.00 | -1.547% | 22,883 | +10.571% | |
| 2026-06-12 | 13.98 | 14.31 | 13.98 | 14.22 | +1.644% | 29,015 | +8.861% | |
| 2026-06-11 | 14.26 | 14.26 | 13.96 | 13.99 | -1.756% | 31,065 | +10.650% | |
| 2026-06-10 | 14.30 | 14.54 | 14.19 | 14.24 | 0.000% | 42,479 | +8.708% | |
| 2026-06-09 | 14.15 | 14.45 | 14.15 | 14.24 | +0.636% | 44,175 | +8.708% | |
| 2026-06-08 | 14.10 | 14.41 | 14.07 | 14.15 | +0.283% | 39,354 | +9.399% | |
| 2026-06-05 | 14.03 | 14.26 | 14.01 | 14.11 | +0.499% | 21,071 | +9.709% | |
| 2026-06-04 | 13.69 | 14.17 | 13.69 | 14.04 | +2.933% | 16,531 | +10.256% | |
| 2026-06-03 | 13.99 | 14.01 | 13.63 | 13.64 | -3.399% | 33,825 | +13.490% | |
| 2026-06-02 | 13.91 | 14.17 | 13.91 | 14.12 | +1.001% | 19,336 | +9.632% | |
| 2026-06-01 | 13.90 | 14.29 | 13.90 | 13.98 | -0.569% | 27,740 | +10.730% | |
| 2026-05-29 | 14.00 | 14.23 | 14.00 | 14.06 | 0.000% | 24,224 | +10.100% | |
| 2026-05-28 | 14.01 | 14.08 | 13.58 | 14.06 | -0.425% | 32,853 | +10.100% | |
| 2026-05-27 | 14.02 | 14.21 | 14.02 | 14.12 | +0.071% | 22,535 | +9.632% | |
| 2026-05-26 | 14.16 | 14.43 | 14.04 | 14.11 | -0.212% | 23,107 | +9.709% | |
| 2026-05-22 | 14.17 | 14.29 | 14.03 | 14.14 | -0.282% | 29,351 | +9.477% | |
| 2026-05-21 | 13.88 | 14.21 | 13.87 | 14.18 | +1.213% | 22,945 | +9.168% | |
| 2026-05-20 | 13.90 | 14.23 | 13.90 | 14.01 | +0.791% | 31,970 | +10.493% | |
| 2026-05-19 | 13.85 | 14.00 | 13.67 | 13.90 | -0.358% | 34,005 | +11.367% | |
| 2026-05-18 | 13.66 | 14.05 | 13.66 | 13.95 | +2.123% | 26,313 | +10.968% | |
| 2026-05-15 | 14.01 | 14.01 | 13.60 | 13.66 | -2.914% | 18,421 | +13.324% | |
| 2026-05-14 | 13.91 | 14.15 | 13.89 | 14.07 | +0.860% | 22,223 | +10.021% | |
| 2026-05-13 | 14.04 | 14.10 | 13.86 | 13.95 | -0.357% | 23,031 | +10.968% | |
| 2026-05-12 | 13.98 | 14.07 | 13.63 | 14.00 | -0.214% | 49,023 | +10.571% | |
| 2026-05-11 | 14.42 | 14.42 | 14.00 | 14.03 | -2.907% | 46,741 | +10.335% | |
| 2026-05-08 | 14.53 | 14.62 | 14.43 | 14.45 | -0.960% | 26,902 | +7.128% | |
| 2026-05-07 | 14.42 | 14.64 | 14.42 | 14.59 | -0.545% | 31,653 | +6.100% | Div $0.140 |
| 2026-05-06 | 14.65 | 14.85 | 14.57 | 14.67 | +1.033% | 37,572 | +5.521% | |
| 2026-05-05 | 14.37 | 14.63 | 14.24 | 14.52 | +1.044% | 31,848 | +6.612% | |
| 2026-05-04 | 14.57 | 14.65 | 14.26 | 14.37 | -2.045% | 41,979 | +7.724% | |
| 2026-05-01 | 14.36 | 14.69 | 14.29 | 14.67 | +2.301% | 34,434 | +5.521% | |
| 2026-04-30 | 14.28 | 14.44 | 14.28 | 14.34 | -0.624% | 29,680 | +7.950% | |
| 2026-04-29 | 14.99 | 14.99 | 14.36 | 14.43 | -3.800% | 36,029 | +7.277% | |
| 2026-04-28 | 14.35 | 15.00 | 14.16 | 15.00 | +4.676% | 67,716 | +3.200% | |
| 2026-04-27 | 14.39 | 14.49 | 14.33 | 14.33 | -0.139% | 52,153 | +8.025% | |
| 2026-04-24 | 14.35 | 14.50 | 14.17 | 14.35 | +1.701% | 40,901 | +7.875% | |
| 2026-04-23 | 14.20 | 14.34 | 14.06 | 14.11 | -0.423% | 16,149 | +9.709% | |
| 2026-04-22 | 14.14 | 14.25 | 14.10 | 14.17 | +0.354% | 21,690 | +9.245% | |
| 2026-04-21 | 14.21 | 14.25 | 14.07 | 14.12 | -1.051% | 24,985 | +9.632% | |
| 2026-04-20 | 14.25 | 14.35 | 14.13 | 14.27 | +0.070% | 30,732 | +8.479% | |
| 2026-04-17 | 14.25 | 14.41 | 14.23 | 14.26 | +0.281% | 65,757 | +8.555% | |
| 2026-04-16 | 14.02 | 14.24 | 14.01 | 14.22 | +0.708% | 27,468 | +8.861% | |
| 2026-04-15 | 14.15 | 14.19 | 13.99 | 14.12 | -0.353% | 17,481 | +9.632% | |
| 2026-04-14 | 14.16 | 14.26 | 13.98 | 14.17 | -0.561% | 22,980 | +9.245% | |
| 2026-04-13 | 14.24 | 14.38 | 14.07 | 14.25 | 0.000% | 27,800 | +8.632% | |
| 2026-04-10 | 14.25 | 14.33 | 13.99 | 14.25 | +0.636% | 77,798 | +8.632% | |
| 2026-04-09 | 13.93 | 14.24 | 13.80 | 14.16 | +1.288% | 142,283 | +9.322% | |
| 2026-04-08 | 13.87 | 14.10 | 13.71 | 13.98 | +2.118% | 36,932 | +10.730% | |
| 2026-04-07 | 13.68 | 13.79 | 13.62 | 13.69 | 0.000% | 27,278 | +13.075% | |
| 2026-04-06 | 13.62 | 13.78 | 13.62 | 13.69 | +0.662% | 28,150 | +13.075% | |
| 2026-04-02 | 13.36 | 13.63 | 13.33 | 13.60 | +0.443% | 16,866 | +13.824% | |
| 2026-04-01 | 13.42 | 13.66 | 13.42 | 13.54 | +1.805% | 18,960 | +14.328% | |
| 2026-03-31 | 13.43 | 13.56 | 13.24 | 13.30 | -0.598% | 25,777 | +16.391% | |
| 2026-03-30 | 13.27 | 13.39 | 13.02 | 13.38 | +1.904% | 38,554 | +15.695% | |
| 2026-03-27 | 13.21 | 13.34 | 13.08 | 13.13 | -1.278% | 10,404 | +17.898% | |
| 2026-03-26 | 13.22 | 13.39 | 13.20 | 13.30 | +0.075% | 26,924 | +16.391% | |
| 2026-03-25 | 13.30 | 13.45 | 13.08 | 13.29 | +0.606% | 22,354 | +16.479% | |
| 2026-03-24 | 12.76 | 13.26 | 12.76 | 13.21 | +2.245% | 33,209 | +17.184% | |
| 2026-03-23 | 12.71 | 13.19 | 12.71 | 12.92 | +3.609% | 64,200 | +19.814% | |
| 2026-03-20 | 12.62 | 12.68 | 12.41 | 12.47 | -1.189% | 135,174 | +24.138% | |
| 2026-03-19 | 12.53 | 12.74 | 12.44 | 12.62 | 0.000% | 59,785 | +22.662% | |
| 2026-03-18 | 12.90 | 13.16 | 12.55 | 12.62 | -2.171% | 47,716 | +22.662% | |
| 2026-03-17 | 13.24 | 13.24 | 12.89 | 12.90 | -1.826% | 27,676 | +20.000% | |
| 2026-03-16 | 13.05 | 13.22 | 12.98 | 13.14 | +1.467% | 15,640 | +17.808% | |
| 2026-03-13 | 12.88 | 13.01 | 12.75 | 12.95 | -0.154% | 38,647 | +19.537% | |
| 2026-03-12 | 12.86 | 13.16 | 12.75 | 12.97 | -1.294% | 36,345 | +19.352% | |
| 2026-03-11 | 12.80 | 13.14 | 12.80 | 13.14 | +1.939% | 38,689 | +17.808% | |
| 2026-03-10 | 12.97 | 13.22 | 12.89 | 12.89 | -1.377% | 19,550 | +20.093% | |
| 2026-03-09 | 12.91 | 13.07 | 12.54 | 13.07 | -0.457% | 45,136 | +18.439% | |
| 2026-03-06 | 13.10 | 13.15 | 12.79 | 13.13 | -1.204% | 54,826 | +17.898% | |
| 2026-03-05 | 13.50 | 13.90 | 13.15 | 13.29 | -1.919% | 47,858 | +16.479% | |
| 2026-03-04 | 13.57 | 13.79 | 13.31 | 13.55 | +1.195% | 18,408 | +14.244% | |
| 2026-03-03 | 13.56 | 13.75 | 13.24 | 13.39 | -2.120% | 29,983 | +15.609% | |
| 2026-03-02 | 13.28 | 13.83 | 13.20 | 13.68 | +2.395% | 30,088 | +13.158% | |
| 2026-02-27 | 13.59 | 13.74 | 13.28 | 13.36 | -2.907% | 54,091 | +15.868% | |
| 2026-02-26 | 13.74 | 13.90 | 13.51 | 13.76 | +0.732% | 21,390 | +12.500% | |
| 2026-02-25 | 13.30 | 13.67 | 13.27 | 13.66 | +2.861% | 34,562 | +13.324% | |
| 2026-02-24 | 13.40 | 13.63 | 13.28 | 13.28 | -0.822% | 25,578 | +16.566% | |
| 2026-02-23 | 13.85 | 13.88 | 13.37 | 13.39 | -4.968% | 39,406 | +15.609% | |
| 2026-02-20 | 13.96 | 14.19 | 13.89 | 14.09 | +0.931% | 13,775 | +9.865% | |
| 2026-02-19 | 13.83 | 14.13 | 13.79 | 13.96 | +0.072% | 16,512 | +10.888% | |
| 2026-02-18 | 14.19 | 14.23 | 13.87 | 13.95 | -1.413% | 26,879 | +10.968% | |
| 2026-02-17 | 14.04 | 14.19 | 13.99 | 14.15 | +0.712% | 23,314 | +9.399% | |
| 2026-02-13 | 14.02 | 14.10 | 13.95 | 14.05 | -0.284% | 10,980 | +10.178% | |
| 2026-02-12 | 14.13 | 14.16 | 13.80 | 14.09 | +0.571% | 30,217 | +9.865% | |
| 2026-02-11 | 14.15 | 14.15 | 13.73 | 14.01 | 0.000% | 20,346 | +10.493% | |
| 2026-02-10 | 14.10 | 14.18 | 13.94 | 14.01 | -0.638% | 23,717 | +10.493% | |
| 2026-02-09 | 14.26 | 14.26 | 14.02 | 14.10 | -0.704% | 19,841 | +9.787% | |
| 2026-02-06 | 14.30 | 14.43 | 14.19 | 14.20 | -0.141% | 21,843 | +9.014% | |
| 2026-02-05 | 14.37 | 14.37 | 14.12 | 14.22 | -1.728% | 38,199 | +8.861% | Div $0.120 |
| 2026-02-04 | 14.70 | 14.86 | 14.40 | 14.47 | -0.481% | 36,875 | +6.980% | |
| 2026-02-03 | 14.40 | 14.66 | 14.35 | 14.54 | +0.276% | 39,850 | +6.465% | |
| 2026-02-02 | 14.00 | 14.65 | 13.98 | 14.50 | +3.720% | 71,441 | +6.759% | |
| 2026-01-30 | 13.86 | 14.15 | 13.60 | 13.98 | +0.829% | 59,392 | +10.730% | |
| 2026-01-29 | 13.58 | 13.87 | 13.50 | 13.87 | +1.724% | 34,402 | +11.648% | |
| 2026-01-28 | 13.72 | 13.81 | 13.45 | 13.63 | -0.475% | 37,206 | +13.573% | |
| 2026-01-27 | 13.82 | 13.82 | 13.60 | 13.70 | +0.996% | 22,786 | +13.034% | |
| 2026-01-26 | 13.74 | 13.79 | 13.37 | 13.56 | -2.586% | 68,422 | +14.159% | |
| 2026-01-23 | 14.63 | 14.72 | 13.91 | 13.92 | -5.946% | 47,764 | +11.207% | |
| 2026-01-22 | 14.75 | 15.13 | 14.73 | 14.80 | -1.070% | 27,107 | +4.595% | |
| 2026-01-21 | 14.40 | 14.99 | 14.40 | 14.96 | +4.469% | 51,356 | +3.476% | |
| 2026-01-20 | 14.65 | 14.65 | 14.24 | 14.32 | -3.309% | 27,520 | +8.101% | |
| 2026-01-16 | 14.74 | 15.03 | 14.74 | 14.81 | +0.339% | 26,408 | +4.524% | |
| 2026-01-15 | 14.46 | 14.98 | 14.46 | 14.76 | +2.075% | 23,077 | +4.878% | |
| 2026-01-14 | 14.14 | 14.46 | 14.14 | 14.46 | +2.335% | 27,595 | +7.054% | |
| 2026-01-13 | 14.23 | 14.32 | 14.08 | 14.13 | -0.141% | 27,696 | +9.554% | |
| 2026-01-12 | 14.14 | 14.37 | 14.06 | 14.15 | -0.422% | 22,896 | +9.399% | |
| 2026-01-09 | 14.48 | 14.48 | 14.21 | 14.21 | -1.865% | 26,559 | +8.937% | |
| 2026-01-08 | 13.91 | 14.51 | 13.91 | 14.48 | +3.355% | 50,830 | +6.906% | |
| 2026-01-07 | 14.18 | 14.24 | 13.88 | 14.01 | -2.028% | 55,894 | +10.493% | |
| 2026-01-06 | 14.23 | 14.36 | 14.08 | 14.30 | 0.000% | 37,801 | +8.252% | |
| 2026-01-05 | 14.05 | 14.52 | 14.05 | 14.30 | +2.289% | 43,266 | +8.252% | |
| 2026-01-02 | 14.07 | 14.13 | 13.91 | 13.98 | -0.992% | 34,405 | +10.730% | |
| 2025-12-31 | 14.41 | 14.44 | 14.05 | 14.12 | -0.808% | 30,944 | +9.632% | |
| 2025-12-30 | 14.16 | 14.31 | 14.05 | 14.23 | +0.317% | 34,250 | +8.746% | |
| 2025-12-29 | 14.22 | 14.22 | 14.06 | 14.19 | -0.491% | 30,088 | +9.091% | |
| 2025-12-26 | 14.44 | 14.58 | 14.19 | 14.26 | -1.383% | 28,845 | +8.555% | |
| 2025-12-24 | 14.38 | 14.52 | 14.36 | 14.46 | +0.139% | 11,664 | +7.054% | |
| 2025-12-23 | 14.41 | 14.49 | 14.41 | 14.44 | +0.208% | 26,120 | +7.202% | |
| 2025-12-22 | 14.93 | 15.01 | 14.39 | 14.41 | -3.224% | 54,703 | +7.425% | |
| 2025-12-19 | 15.27 | 15.27 | 14.66 | 14.89 | -1.063% | 96,487 | +3.962% | |
| 2025-12-18 | 14.99 | 15.20 | 14.93 | 15.05 | +1.075% | 73,836 | +2.857% | |
| 2025-12-17 | 14.87 | 15.00 | 14.87 | 14.89 | +0.676% | 36,035 | +3.962% | |
| 2025-12-16 | 14.80 | 14.93 | 14.79 | 14.79 | -0.605% | 32,842 | +4.665% | |
| 2025-12-15 | 14.86 | 14.90 | 14.75 | 14.88 | +0.745% | 46,405 | +4.032% | |
| 2025-12-12 | 14.78 | 14.81 | 14.61 | 14.77 | +0.476% | 44,605 | +4.807% | |
| 2025-12-11 | 14.60 | 14.76 | 14.52 | 14.70 | +0.616% | 79,222 | +5.306% | |
| 2025-12-10 | 13.91 | 14.67 | 13.90 | 14.61 | +5.411% | 142,966 | +5.955% | |
| 2025-12-09 | 13.85 | 13.93 | 13.85 | 13.86 | +0.800% | 23,660 | +11.688% | |
| 2025-12-08 | 13.87 | 13.96 | 13.75 | 13.75 | -0.145% | 25,402 | +12.582% | |
| 2025-12-05 | 13.70 | 13.83 | 13.58 | 13.77 | +0.953% | 33,532 | +12.418% | |
| 2025-12-04 | 13.67 | 13.86 | 13.62 | 13.64 | -0.292% | 90,094 | +13.490% | |
| 2025-12-03 | 13.45 | 13.69 | 13.45 | 13.68 | +2.013% | 43,684 | +13.158% | |
| 2025-12-02 | 13.50 | 13.54 | 13.38 | 13.41 | -0.371% | 24,236 | +15.436% | |
| 2025-12-01 | 13.28 | 13.54 | 13.23 | 13.46 | +0.074% | 28,940 | +15.007% | |
| 2025-11-28 | 13.65 | 13.65 | 13.42 | 13.45 | -0.811% | 19,450 | +15.093% | |
| 2025-11-26 | 13.44 | 13.57 | 13.42 | 13.56 | +0.333% | 26,466 | +14.159% | |
| 2025-11-25 | 13.34 | 13.58 | 13.34 | 13.52 | +2.620% | 42,783 | +14.539% | |
| 2025-11-24 | 13.12 | 13.29 | 13.11 | 13.17 | +0.458% | 41,204 | +17.540% | |
| 2025-11-21 | 12.77 | 13.13 | 12.77 | 13.11 | +2.824% | 52,236 | +18.078% | |
| 2025-11-20 | 12.79 | 12.96 | 12.65 | 12.75 | +0.950% | 47,651 | +21.412% | |
| 2025-11-19 | 12.76 | 12.95 | 12.63 | 12.63 | -0.316% | 32,050 | +22.565% | |
| 2025-11-18 | 12.67 | 12.73 | 12.64 | 12.67 | +0.158% | 22,076 | +22.178% | |
| 2025-11-17 | 13.28 | 13.31 | 12.64 | 12.65 | -4.167% | 33,335 | +22.372% | |
| 2025-11-14 | 13.25 | 13.25 | 13.09 | 13.20 | -0.901% | 16,424 | +17.273% | |
| 2025-11-13 | 13.20 | 13.34 | 13.19 | 13.32 | +0.075% | 23,481 | +16.216% | |
| 2025-11-12 | 13.28 | 13.44 | 13.23 | 13.31 | +0.986% | 24,965 | +16.304% | |
| 2025-11-11 | 13.24 | 13.30 | 13.13 | 13.18 | -0.528% | 30,884 | +17.451% | |
| 2025-11-10 | 12.93 | 13.30 | 12.93 | 13.25 | +1.145% | 73,282 | +16.830% | |
| 2025-11-07 | 13.10 | 13.20 | 12.94 | 13.10 | 0.000% | 118,513 | +18.168% | |
| 2025-11-06 | 13.21 | 13.24 | 13.06 | 13.10 | -2.963% | 15,205 | +18.168% | Div $0.120 |
| 2025-11-05 | 13.25 | 13.55 | 13.25 | 13.50 | +1.580% | 53,685 | +14.667% | |
| 2025-11-04 | 13.25 | 13.39 | 13.22 | 13.29 | -0.524% | 29,562 | +16.479% | |
| 2025-11-03 | 13.32 | 13.37 | 13.17 | 13.36 | +0.075% | 34,931 | +15.868% | |
| 2025-10-31 | 13.28 | 13.38 | 13.20 | 13.35 | -0.299% | 26,185 | +15.955% | |
| 2025-10-30 | 13.40 | 13.60 | 13.38 | 13.39 | -0.075% | 37,839 | +15.609% | |
| 2025-10-29 | 13.64 | 13.74 | 13.29 | 13.40 | -2.154% | 39,703 | +15.522% | |
| 2025-10-28 | 13.68 | 13.77 | 13.60 | 13.70 | +0.110% | 50,295 | +13.034% | |
| 2025-10-27 | 13.77 | 13.82 | 13.63 | 13.68 | +0.293% | 31,823 | +13.158% | |
| 2025-10-24 | 13.40 | 13.68 | 13.40 | 13.64 | +1.867% | 21,859 | +13.490% | |
| 2025-10-23 | 13.48 | 13.49 | 13.34 | 13.39 | -1.399% | 24,356 | +15.609% | |
| 2025-10-22 | 13.59 | 13.67 | 13.44 | 13.58 | +0.295% | 31,348 | +13.991% | |
| 2025-10-21 | 13.51 | 13.60 | 13.48 | 13.54 | +0.669% | 78,777 | +14.328% | |
| 2025-10-20 | 13.23 | 13.46 | 13.23 | 13.45 | +2.515% | 47,505 | +15.093% | |
| 2025-10-17 | 13.21 | 13.36 | 12.95 | 13.12 | -0.076% | 44,638 | +17.988% | |
| 2025-10-16 | 13.51 | 13.51 | 13.00 | 13.13 | -3.456% | 43,207 | +17.898% | |
| 2025-10-15 | 13.77 | 13.77 | 13.51 | 13.60 | -0.512% | 30,165 | +13.824% | |
| 2025-10-14 | 13.20 | 13.73 | 13.20 | 13.67 | +2.320% | 22,017 | +13.241% | |
| 2025-10-13 | 13.22 | 13.41 | 13.05 | 13.36 | +2.297% | 33,947 | +15.868% | |
| 2025-10-10 | 13.62 | 13.67 | 13.06 | 13.06 | -3.474% | 28,903 | +18.530% | |
| 2025-10-09 | 13.68 | 13.82 | 13.43 | 13.53 | -1.385% | 36,370 | +14.412% | |
| 2025-10-08 | 13.74 | 13.81 | 13.65 | 13.72 | +1.329% | 25,843 | +12.828% | |
| 2025-10-07 | 13.78 | 13.85 | 13.53 | 13.54 | -1.670% | 23,455 | +14.328% | |
| 2025-10-06 | 13.87 | 13.97 | 13.72 | 13.77 | -0.145% | 26,825 | +12.418% | |
| 2025-10-03 | 13.82 | 13.86 | 13.74 | 13.79 | +1.696% | 13,609 | +12.255% | |
| 2025-10-02 | 13.64 | 13.67 | 13.51 | 13.56 | -0.732% | 19,020 | +14.159% | |
| 2025-10-01 | 13.85 | 14.14 | 13.66 | 13.66 | -1.868% | 31,524 | +13.324% | |
| 2025-09-30 | 13.96 | 14.13 | 13.76 | 13.92 | -0.358% | 30,650 | +11.207% | |
| 2025-09-29 | 14.23 | 14.23 | 13.91 | 13.97 | -1.896% | 26,873 | +10.809% | |
| 2025-09-26 | 14.30 | 14.63 | 14.19 | 14.24 | +0.070% | 18,143 | +8.708% | |
| 2025-09-25 | 14.31 | 14.31 | 13.96 | 14.23 | -0.836% | 21,844 | +8.784% | |
| 2025-09-24 | 14.37 | 14.60 | 14.21 | 14.35 | +0.561% | 34,413 | +7.875% | |
| 2025-09-23 | 14.49 | 14.67 | 14.25 | 14.27 | -0.903% | 27,794 | +8.479% | |
| 2025-09-22 | 14.71 | 14.71 | 14.30 | 14.40 | -2.240% | 44,497 | +7.500% | |
| 2025-09-19 | 14.56 | 14.74 | 14.24 | 14.73 | +1.307% | 167,118 | +5.092% | |
| 2025-09-18 | 14.37 | 14.59 | 14.37 | 14.54 | +2.322% | 46,292 | +6.465% | |
| 2025-09-17 | 14.24 | 14.57 | 14.21 | 14.21 | 0.000% | 72,773 | +8.937% | |
| 2025-09-16 | 14.49 | 14.49 | 14.20 | 14.21 | -2.202% | 27,851 | +8.937% | |
| 2025-09-15 | 14.47 | 14.61 | 14.45 | 14.53 | +0.484% | 26,621 | +6.538% | |
| 2025-09-12 | 14.62 | 14.62 | 14.44 | 14.46 | -1.297% | 16,740 | +7.054% | |
| 2025-09-11 | 14.68 | 14.68 | 14.58 | 14.65 | +0.274% | 27,621 | +5.666% | |
| 2025-09-10 | 14.61 | 14.71 | 14.52 | 14.61 | 0.000% | 29,322 | +5.955% | |
| 2025-09-09 | 14.73 | 14.73 | 14.52 | 14.61 | -0.273% | 28,490 | +5.955% | |
| 2025-09-08 | 14.38 | 14.68 | 14.25 | 14.65 | +2.735% | 46,633 | +5.666% | |
| 2025-09-05 | 14.45 | 14.60 | 14.17 | 14.26 | -0.349% | 33,584 | +8.555% | |
| 2025-09-04 | 14.23 | 14.52 | 14.13 | 14.31 | +1.131% | 18,595 | +8.176% | |
| 2025-09-03 | 14.27 | 14.74 | 14.11 | 14.15 | -1.187% | 46,258 | +9.399% | |
| 2025-09-02 | 14.39 | 14.61 | 14.27 | 14.32 | -1.513% | 45,781 | +8.101% | |
| 2025-08-29 | 14.30 | 14.89 | 14.28 | 14.54 | +2.975% | 129,078 | +6.465% | |
| 2025-08-28 | 14.36 | 14.36 | 14.10 | 14.12 | -0.703% | 17,801 | +9.632% | |
| 2025-08-27 | 14.13 | 14.37 | 14.13 | 14.22 | +0.211% | 20,607 | +8.861% | |
| 2025-08-26 | 14.01 | 14.34 | 14.01 | 14.19 | +0.925% | 46,635 | +9.091% | |
| 2025-08-25 | 14.32 | 14.36 | 14.06 | 14.06 | -1.678% | 21,556 | +10.100% | |
| 2025-08-22 | 13.69 | 14.44 | 13.69 | 14.30 | +5.380% | 81,982 | +8.252% | |
| 2025-08-21 | 13.73 | 13.82 | 13.57 | 13.57 | -1.595% | 22,876 | +14.075% | |
| 2025-08-20 | 13.75 | 13.83 | 13.60 | 13.79 | +0.584% | 27,239 | +12.255% | |
| 2025-08-19 | 13.80 | 13.84 | 13.68 | 13.71 | +0.146% | 21,518 | +12.910% | |
| 2025-08-18 | 13.68 | 13.78 | 13.56 | 13.69 | -0.219% | 20,850 | +13.075% | |
| 2025-08-15 | 14.02 | 14.02 | 13.61 | 13.72 | -1.437% | 84,373 | +12.828% | |
| 2025-08-14 | 13.75 | 13.97 | 13.74 | 13.92 | -0.215% | 32,653 | +11.207% | |
| 2025-08-13 | 13.86 | 14.06 | 13.76 | 13.95 | +2.048% | 56,764 | +10.968% | |
| 2025-08-12 | 13.07 | 13.86 | 12.92 | 13.67 | +6.216% | 136,813 | +13.241% | |
| 2025-08-11 | 12.75 | 12.88 | 12.68 | 12.87 | +1.179% | 23,056 | +20.280% | |
| 2025-08-08 | 12.73 | 12.91 | 12.60 | 12.72 | +1.274% | 21,555 | +21.698% | |
| 2025-08-07 | 12.81 | 12.82 | 12.54 | 12.56 | -1.490% | 24,195 | +23.248% | Div $0.120 |
| 2025-08-06 | 12.83 | 12.83 | 12.70 | 12.75 | -0.624% | 28,082 | +21.412% | |
| 2025-08-05 | 12.76 | 12.85 | 12.45 | 12.83 | +0.470% | 57,612 | +20.655% | |
| 2025-08-04 | 12.89 | 12.98 | 12.74 | 12.77 | -0.234% | 58,734 | +21.222% | |
| 2025-08-01 | 12.80 | 12.82 | 12.44 | 12.80 | 0.000% | 79,549 | +20.937% | |
| 2025-07-31 | 12.81 | 12.93 | 12.64 | 12.80 | -1.005% | 49,961 | +20.937% | |
| 2025-07-30 | 13.13 | 13.21 | 12.78 | 12.93 | -1.598% | 83,165 | +19.722% | |
| 2025-07-29 | 13.95 | 13.95 | 13.10 | 13.14 | -4.783% | 63,369 | +17.808% | |
| 2025-07-28 | 13.47 | 13.87 | 13.43 | 13.80 | +2.832% | 54,638 | +12.174% | |
| 2025-07-25 | 13.32 | 13.91 | 13.21 | 13.42 | +1.360% | 68,663 | +15.350% | |
| 2025-07-24 | 13.74 | 13.74 | 13.21 | 13.24 | -3.849% | 52,857 | +16.918% | |
| 2025-07-23 | 13.74 | 13.90 | 13.49 | 13.77 | +1.101% | 37,074 | +12.418% | |
| 2025-07-22 | 13.84 | 14.12 | 13.56 | 13.62 | -1.447% | 59,292 | +13.656% | |
| 2025-07-21 | 13.89 | 14.30 | 13.73 | 13.82 | -0.360% | 183,163 | +12.012% | |
| 2025-07-18 | 13.72 | 13.93 | 13.43 | 13.87 | +2.060% | 115,449 | +11.608% | |
| 2025-07-17 | 13.20 | 13.66 | 13.20 | 13.59 | +2.799% | 94,617 | +13.907% | |
| 2025-07-16 | 13.36 | 13.49 | 13.05 | 13.22 | -0.527% | 88,944 | +17.095% | |
| 2025-07-15 | 13.85 | 13.87 | 13.27 | 13.29 | -3.556% | 67,346 | +16.479% | |
| 2025-07-14 | 13.44 | 13.79 | 13.40 | 13.78 | +2.226% | 52,202 | +12.337% | |
| 2025-07-11 | 13.52 | 13.75 | 13.37 | 13.48 | -1.245% | 52,142 | +14.837% | |
| 2025-07-10 | 13.75 | 13.85 | 13.60 | 13.65 | -1.087% | 51,591 | +13.407% | |
| 2025-07-09 | 13.95 | 13.97 | 13.70 | 13.80 | 0.000% | 54,320 | +12.174% | |
| 2025-07-08 | 13.62 | 13.82 | 13.60 | 13.80 | +1.770% | 108,320 | +12.174% | |
| 2025-07-07 | 14.09 | 14.13 | 13.53 | 13.56 | -3.966% | 106,146 | +14.159% | |
| 2025-07-03 | 14.00 | 14.52 | 13.93 | 14.12 | +1.583% | 70,962 | +9.632% | |
| 2025-07-02 | 13.64 | 13.93 | 13.57 | 13.90 | +1.906% | 95,656 | +11.367% | |
| 2025-07-01 | 12.88 | 13.70 | 12.88 | 13.64 | +5.004% | 141,559 | +13.490% | |
| 2025-06-30 | 12.93 | 13.19 | 12.73 | 12.99 | +0.776% | 117,288 | +19.169% | |
| 2025-06-27 | 12.59 | 13.01 | 12.46 | 12.89 | +3.451% | 1,704,877 | +20.093% | |
| 2025-06-26 | 12.12 | 12.46 | 12.11 | 12.46 | +3.317% | 116,258 | +24.238% | |
| 2025-06-25 | 12.35 | 12.35 | 12.00 | 12.06 | -1.551% | 64,093 | +28.358% | |
| 2025-06-24 | 11.95 | 12.31 | 11.95 | 12.25 | +3.114% | 114,428 | +26.367% | |
| 2025-06-23 | 11.68 | 11.88 | 11.52 | 11.88 | +1.193% | 89,951 | +30.303% | |
| 2025-06-20 | 11.81 | 11.81 | 11.57 | 11.74 | 0.000% | 66,746 | +31.857% | |
| 2025-06-18 | 11.65 | 11.94 | 11.62 | 11.74 | +0.428% | 83,110 | +31.857% | |
| 2025-06-17 | 11.65 | 11.85 | 11.60 | 11.69 | +0.602% | 62,516 | +32.421% | |
| 2025-06-16 | 12.04 | 12.05 | 11.57 | 11.62 | -1.775% | 95,687 | +33.219% | |
| 2025-06-13 | 12.39 | 12.53 | 11.83 | 11.83 | -4.827% | 78,675 | +30.854% | |
| 2025-06-12 | 12.58 | 12.63 | 12.34 | 12.43 | -1.661% | 32,205 | +24.537% | |
| 2025-06-11 | 12.63 | 12.75 | 12.55 | 12.64 | +0.557% | 50,830 | +22.468% | |
| 2025-06-10 | 12.32 | 12.57 | 12.30 | 12.57 | +2.445% | 47,790 | +23.150% | |
| 2025-06-09 | 12.44 | 12.46 | 12.25 | 12.27 | -0.567% | 53,849 | +26.161% | |
| 2025-06-06 | 12.13 | 12.35 | 11.98 | 12.34 | +2.662% | 51,549 | +25.446% | |
| 2025-06-05 | 12.05 | 12.21 | 11.90 | 12.02 | +0.670% | 61,043 | +28.785% | |
| 2025-06-04 | 12.07 | 12.23 | 11.88 | 11.94 | -0.913% | 56,946 | +29.648% | |
| 2025-06-03 | 11.92 | 12.28 | 11.86 | 12.05 | +0.921% | 98,505 | +28.465% | |
| 2025-06-02 | 12.33 | 12.33 | 11.94 | 11.94 | -3.045% | 53,064 | +29.648% | |
| 2025-05-30 | 12.53 | 12.56 | 12.27 | 12.31 | -2.107% | 64,612 | +25.700% | |
| 2025-05-29 | 12.61 | 12.71 | 12.53 | 12.58 | -0.945% | 31,176 | +23.052% | |
| 2025-05-28 | 12.87 | 12.87 | 12.62 | 12.70 | -1.167% | 40,577 | +21.890% | |
| 2025-05-27 | 12.58 | 12.93 | 12.50 | 12.85 | +3.880% | 67,784 | +20.467% | |
| 2025-05-23 | 12.61 | 12.75 | 12.35 | 12.37 | -3.018% | 87,876 | +25.141% | |
| 2025-05-22 | 12.84 | 12.97 | 12.67 | 12.76 | -0.585% | 80,012 | +21.364% | |
| 2025-05-21 | 13.00 | 13.06 | 12.58 | 12.83 | -1.836% | 77,878 | +20.655% | |
| 2025-05-20 | 13.09 | 13.35 | 13.07 | 13.07 | -0.571% | 36,246 | +18.439% | |
| 2025-05-19 | 13.00 | 13.18 | 12.96 | 13.14 | +0.114% | 24,557 | +17.763% | |
| 2025-05-16 | 13.31 | 13.33 | 13.13 | 13.13 | -1.574% | 26,634 | +17.898% | |
| 2025-05-15 | 13.13 | 13.37 | 13.13 | 13.34 | +1.445% | 43,303 | +16.042% | |
| 2025-05-14 | 13.27 | 13.35 | 13.12 | 13.15 | -0.904% | 32,319 | +17.719% | |
| 2025-05-13 | 13.00 | 13.34 | 13.00 | 13.27 | +2.471% | 33,955 | +16.654% | |
| 2025-05-12 | 13.29 | 13.29 | 12.95 | 12.95 | +0.543% | 34,901 | +19.537% | |
| 2025-05-09 | 12.75 | 12.89 | 12.53 | 12.88 | +0.625% | 37,630 | +20.186% | |
| 2025-05-08 | 12.65 | 12.88 | 12.50 | 12.80 | +1.587% | 54,195 | +20.937% | Div $0.120 |
| 2025-05-07 | 12.77 | 13.06 | 12.55 | 12.60 | -1.408% | 54,877 | +22.857% | |
| 2025-05-06 | 12.80 | 12.98 | 12.68 | 12.78 | -1.236% | 70,940 | +21.127% | |
| 2025-05-05 | 13.01 | 13.23 | 12.86 | 12.94 | -1.672% | 40,366 | +19.629% | |
| 2025-05-02 | 12.88 | 13.18 | 12.78 | 13.16 | +2.893% | 61,281 | +17.629% | |
| 2025-05-01 | 12.70 | 13.00 | 12.59 | 12.79 | -0.389% | 56,197 | +21.032% | |
| 2025-04-30 | 12.49 | 12.87 | 12.36 | 12.84 | +1.582% | 77,402 | +20.561% | |
| 2025-04-29 | 12.76 | 12.79 | 12.38 | 12.64 | -1.481% | 63,750 | +22.468% | |
| 2025-04-28 | 12.10 | 12.83 | 11.92 | 12.83 | +5.771% | 111,782 | +20.655% | |
| 2025-04-25 | 12.10 | 12.49 | 12.07 | 12.13 | +1.421% | 32,072 | +27.617% | |
| 2025-04-24 | 11.60 | 11.96 | 11.58 | 11.96 | +2.661% | 34,533 | +29.431% | |
| 2025-04-23 | 11.99 | 12.09 | 11.54 | 11.65 | +0.258% | 45,679 | +32.876% | |
| 2025-04-22 | 11.07 | 11.62 | 11.07 | 11.62 | +5.445% | 89,008 | +33.219% | |
| 2025-04-21 | 11.50 | 11.50 | 11.02 | 11.02 | -5.164% | 36,055 | +40.472% | |
| 2025-04-17 | 11.21 | 11.63 | 11.15 | 11.62 | +3.657% | 46,929 | +33.219% | |
| 2025-04-16 | 11.08 | 11.23 | 10.99 | 11.21 | 0.000% | 68,284 | +38.091% | |
| 2025-04-15 | 10.61 | 11.31 | 10.57 | 11.21 | +5.705% | 120,980 | +38.091% | |
| 2025-04-14 | 10.75 | 11.02 | 10.50 | 10.61 | 0.000% | 72,603 | +45.969% |