RBB
RBB Bancorp Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:17:32 PM EDT
26.16USD-0.115%(-0.03)15,999
26.15Bid29.90Ask3.75SpreadRBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.37 | 26.37 | 25.88 | 26.16 | -0.115% | 15,999 | 0.000% | |
| 2026-10-02 | 26.39 | 26.82 | 26.01 | 26.19 | -0.114% | 94,034 | -0.115% | |
| 2026-10-01 | 25.91 | 26.27 | 25.43 | 26.22 | +0.730% | 81,863 | -0.229% | |
| 2026-09-30 | 26.19 | 26.28 | 25.80 | 26.03 | -0.306% | 83,200 | +0.499% | |
| 2026-09-29 | 26.39 | 26.47 | 25.93 | 26.11 | -0.836% | 84,205 | +0.191% | |
| 2026-09-28 | 26.47 | 26.61 | 26.32 | 26.33 | -0.941% | 93,116 | -0.646% | |
| 2026-09-25 | 26.45 | 26.74 | 26.41 | 26.58 | +0.491% | 88,535 | -1.580% | |
| 2026-09-24 | 26.35 | 26.57 | 26.25 | 26.45 | +0.647% | 98,321 | -1.096% | |
| 2026-09-23 | 26.64 | 26.75 | 26.27 | 26.28 | -1.904% | 114,467 | -0.457% | |
| 2026-09-22 | 26.92 | 27.18 | 26.57 | 26.79 | +0.150% | 119,804 | -2.352% | |
| 2026-09-21 | 26.70 | 26.89 | 26.66 | 26.75 | +0.187% | 83,166 | -2.206% | |
| 2026-09-18 | 26.68 | 26.84 | 26.45 | 26.70 | +0.075% | 296,023 | -2.022% | |
| 2026-09-17 | 26.92 | 27.50 | 26.58 | 26.68 | +0.150% | 88,621 | -1.949% | |
| 2026-09-16 | 26.89 | 26.89 | 26.30 | 26.64 | -0.374% | 121,476 | -1.802% | |
| 2026-09-15 | 26.90 | 27.12 | 26.41 | 26.74 | +0.262% | 89,521 | -2.169% | |
| 2026-09-14 | 26.54 | 26.99 | 26.54 | 26.67 | +0.452% | 83,791 | -1.912% | |
| 2026-09-11 | 26.96 | 26.96 | 26.50 | 26.55 | -0.487% | 65,457 | -1.469% | |
| 2026-09-10 | 26.21 | 26.68 | 26.18 | 26.68 | +1.137% | 54,053 | -1.949% | |
| 2026-09-09 | 26.51 | 26.68 | 25.99 | 26.38 | -0.715% | 101,660 | -0.834% | |
| 2026-09-08 | 26.91 | 27.29 | 26.41 | 26.57 | -1.847% | 73,308 | -1.543% | |
| 2026-09-04 | 26.56 | 27.16 | 26.56 | 27.07 | +1.500% | 45,109 | -3.362% | |
| 2026-09-03 | 26.73 | 26.75 | 26.40 | 26.67 | +1.023% | 92,022 | -1.912% | |
| 2026-09-02 | 25.87 | 26.48 | 25.87 | 26.40 | +2.049% | 114,791 | -0.909% | |
| 2026-09-01 | 25.87 | 26.15 | 25.34 | 25.87 | -0.308% | 93,405 | +1.121% | |
| 2026-08-31 | 26.11 | 26.25 | 25.95 | 25.95 | -1.237% | 63,511 | +0.809% | |
| 2026-08-28 | 26.26 | 26.52 | 26.05 | 26.27 | +0.133% | 58,316 | -0.438% | |
| 2026-08-27 | 26.35 | 26.54 | 25.97 | 26.24 | -0.455% | 109,767 | -0.305% | |
| 2026-08-26 | 26.60 | 26.60 | 26.31 | 26.36 | -0.528% | 62,245 | -0.759% | |
| 2026-08-25 | 26.56 | 26.60 | 26.37 | 26.50 | -0.338% | 58,460 | -1.283% | |
| 2026-08-24 | 26.69 | 27.02 | 26.51 | 26.59 | -0.188% | 58,003 | -1.617% | |
| 2026-08-21 | 26.72 | 26.72 | 26.36 | 26.64 | +0.188% | 90,864 | -1.802% | |
| 2026-08-20 | 26.25 | 26.59 | 26.00 | 26.59 | +0.720% | 68,584 | -1.617% | |
| 2026-08-19 | 27.39 | 27.53 | 26.38 | 26.40 | -3.119% | 116,216 | -0.909% | |
| 2026-08-18 | 27.34 | 27.55 | 27.00 | 27.25 | -0.256% | 136,815 | -4.000% | |
| 2026-08-17 | 27.46 | 27.58 | 27.15 | 27.32 | -0.979% | 94,280 | -4.246% | |
| 2026-08-14 | 27.48 | 27.74 | 27.31 | 27.59 | +0.254% | 74,124 | -5.183% | |
| 2026-08-13 | 27.45 | 27.53 | 27.33 | 27.52 | +0.732% | 100,066 | -4.942% | |
| 2026-08-12 | 27.10 | 27.34 | 26.94 | 27.32 | +0.812% | 126,306 | -4.246% | |
| 2026-08-11 | 26.56 | 27.14 | 26.36 | 27.10 | +2.341% | 121,805 | -3.469% | |
| 2026-08-10 | 26.71 | 27.25 | 26.34 | 26.48 | -1.194% | 132,347 | -1.208% | |
| 2026-08-07 | 26.73 | 26.85 | 26.41 | 26.80 | -0.037% | 110,021 | -2.388% | |
| 2026-08-06 | 27.12 | 27.15 | 26.66 | 26.81 | -0.186% | 209,067 | -2.424% | |
| 2026-08-05 | 26.91 | 27.20 | 26.63 | 26.86 | +0.186% | 128,211 | -2.606% | |
| 2026-08-04 | 26.56 | 26.93 | 26.41 | 26.81 | +1.055% | 131,293 | -2.424% | |
| 2026-08-03 | 26.59 | 26.77 | 26.34 | 26.53 | +0.607% | 262,878 | -1.395% | |
| 2026-07-31 | 26.20 | 26.48 | 25.95 | 26.37 | +0.419% | 205,183 | -0.796% | Div $0.160 |
| 2026-07-30 | 26.34 | 26.57 | 26.13 | 26.26 | -0.379% | 121,027 | -0.381% | |
| 2026-07-29 | 26.56 | 27.09 | 26.29 | 26.36 | -0.753% | 208,596 | -0.759% | |
| 2026-07-28 | 26.61 | 26.91 | 26.48 | 26.56 | 0.000% | 155,684 | -1.506% | |
| 2026-07-27 | 26.43 | 26.64 | 26.23 | 26.56 | +1.065% | 177,403 | -1.506% | |
| 2026-07-24 | 26.31 | 26.81 | 26.03 | 26.28 | -0.303% | 124,645 | -0.457% | |
| 2026-07-23 | 26.36 | 26.43 | 25.84 | 26.36 | -0.340% | 151,045 | -0.759% | |
| 2026-07-22 | 26.39 | 26.82 | 25.48 | 26.45 | -0.676% | 240,294 | -1.096% | |
| 2026-07-21 | 26.56 | 26.73 | 25.53 | 26.63 | -0.411% | 326,831 | -1.765% | |
| 2026-07-20 | 27.10 | 27.69 | 26.63 | 26.74 | -1.183% | 177,406 | -2.169% | |
| 2026-07-17 | 27.64 | 27.85 | 26.99 | 27.06 | -3.011% | 363,680 | -3.326% | |
| 2026-07-16 | 27.25 | 28.24 | 27.25 | 27.90 | +2.348% | 182,298 | -6.237% | |
| 2026-07-15 | 27.16 | 27.54 | 26.57 | 27.26 | +0.628% | 216,276 | -4.035% | |
| 2026-07-14 | 27.45 | 27.80 | 26.98 | 27.09 | -0.624% | 226,338 | -3.433% | |
| 2026-07-13 | 26.70 | 27.34 | 26.70 | 27.26 | +1.527% | 227,074 | -4.035% | |
| 2026-07-10 | 26.77 | 27.03 | 26.50 | 26.85 | +0.637% | 138,055 | -2.570% | |
| 2026-07-09 | 26.41 | 26.76 | 26.15 | 26.68 | +1.793% | 191,302 | -1.949% | |
| 2026-07-08 | 26.55 | 26.59 | 26.15 | 26.21 | -1.429% | 186,761 | -0.191% | |
| 2026-07-07 | 27.28 | 27.42 | 26.54 | 26.59 | -2.529% | 196,789 | -1.617% | |
| 2026-07-06 | 27.05 | 27.50 | 26.29 | 27.28 | +0.553% | 202,059 | -4.106% | |
| 2026-07-02 | 27.95 | 28.20 | 27.03 | 27.13 | -2.830% | 187,898 | -3.575% | |
| 2026-07-01 | 27.31 | 27.95 | 27.31 | 27.92 | +1.842% | 270,997 | -6.304% | |
| 2026-06-30 | 27.27 | 27.44 | 27.12 | 27.41 | +0.274% | 203,261 | -4.578% | |
| 2026-06-29 | 26.94 | 27.35 | 26.73 | 27.34 | +1.072% | 301,795 | -4.316% | |
| 2026-06-26 | 26.68 | 27.28 | 26.60 | 27.05 | +1.883% | 754,315 | -3.290% | |
| 2026-06-25 | 26.54 | 26.75 | 26.31 | 26.55 | -0.207% | 156,271 | -1.469% | |
| 2026-06-24 | 25.93 | 26.70 | 25.90 | 26.61 | +2.921% | 352,866 | -1.673% | |
| 2026-06-23 | 25.65 | 25.93 | 25.15 | 25.85 | +1.373% | 283,826 | +1.199% | |
| 2026-06-22 | 25.58 | 26.00 | 24.59 | 25.50 | +0.078% | 275,309 | +2.588% | |
| 2026-06-18 | 25.25 | 25.68 | 25.00 | 25.48 | +2.083% | 283,792 | +2.669% | |
| 2026-06-17 | 25.66 | 26.12 | 24.66 | 24.96 | -2.917% | 229,240 | +4.808% | |
| 2026-06-16 | 25.70 | 26.09 | 25.49 | 25.71 | +2.840% | 522,278 | +1.750% | |
| 2026-06-15 | 24.98 | 25.38 | 24.13 | 25.00 | +1.051% | 340,107 | +4.640% | |
| 2026-06-12 | 24.50 | 24.99 | 24.30 | 24.74 | +0.980% | 178,789 | +5.740% | |
| 2026-06-11 | 24.70 | 24.75 | 24.32 | 24.50 | 0.000% | 142,691 | +6.776% | |
| 2026-06-10 | 24.59 | 24.87 | 24.36 | 24.50 | 0.000% | 292,582 | +6.776% | |
| 2026-06-09 | 24.42 | 24.86 | 24.41 | 24.50 | +1.031% | 207,633 | +6.776% | |
| 2026-06-08 | 24.09 | 24.55 | 24.09 | 24.25 | +1.042% | 240,019 | +7.876% | |
| 2026-06-05 | 23.98 | 24.41 | 23.86 | 24.00 | +0.083% | 376,155 | +9.000% | |
| 2026-06-04 | 23.80 | 24.25 | 23.63 | 23.98 | +1.956% | 154,014 | +9.091% | |
| 2026-06-03 | 23.89 | 24.00 | 23.47 | 23.52 | -1.959% | 79,848 | +11.224% | |
| 2026-06-02 | 23.70 | 24.11 | 23.60 | 23.99 | +0.798% | 108,430 | +9.045% | |
| 2026-06-01 | 23.82 | 24.32 | 23.58 | 23.80 | -0.502% | 114,688 | +9.916% | |
| 2026-05-29 | 23.60 | 24.25 | 23.60 | 23.92 | +0.631% | 50,817 | +9.365% | |
| 2026-05-28 | 23.76 | 23.87 | 23.40 | 23.77 | -0.335% | 74,343 | +10.055% | |
| 2026-05-27 | 23.95 | 24.24 | 23.64 | 23.85 | -0.209% | 68,234 | +9.686% | |
| 2026-05-26 | 23.80 | 24.20 | 23.76 | 23.90 | +0.589% | 146,866 | +9.456% | |
| 2026-05-22 | 23.86 | 24.00 | 23.62 | 23.76 | 0.000% | 90,574 | +10.101% | |
| 2026-05-21 | 23.41 | 23.81 | 23.31 | 23.76 | +0.593% | 48,237 | +10.101% | |
| 2026-05-20 | 23.30 | 23.84 | 23.30 | 23.62 | +1.286% | 48,955 | +10.754% | |
| 2026-05-19 | 23.13 | 23.48 | 23.13 | 23.32 | 0.000% | 46,949 | +12.178% | |
| 2026-05-18 | 22.93 | 23.50 | 22.93 | 23.32 | +1.701% | 34,700 | +12.178% | |
| 2026-05-15 | 23.28 | 23.28 | 22.85 | 22.93 | -1.799% | 48,721 | +14.086% | |
| 2026-05-14 | 23.37 | 23.63 | 23.27 | 23.35 | +0.473% | 42,606 | +12.034% | |
| 2026-05-13 | 23.37 | 23.67 | 23.18 | 23.24 | -1.316% | 55,336 | +12.565% | |
| 2026-05-12 | 23.53 | 24.00 | 23.09 | 23.55 | +0.085% | 85,712 | +11.083% | |
| 2026-05-11 | 23.84 | 23.89 | 23.41 | 23.53 | -2.162% | 73,741 | +11.177% | |
| 2026-05-08 | 24.16 | 24.16 | 23.80 | 24.05 | -0.579% | 46,966 | +8.773% | |
| 2026-05-07 | 24.22 | 24.54 | 24.15 | 24.19 | -0.453% | 93,802 | +8.144% | |
| 2026-05-06 | 24.70 | 24.70 | 24.16 | 24.30 | +0.663% | 68,407 | +7.654% | |
| 2026-05-05 | 24.00 | 24.46 | 23.93 | 24.14 | +1.046% | 40,381 | +8.368% | |
| 2026-05-04 | 24.24 | 24.57 | 23.79 | 23.89 | -1.444% | 125,233 | +9.502% | |
| 2026-05-01 | 24.09 | 24.56 | 23.80 | 24.24 | +0.498% | 289,742 | +7.921% | |
| 2026-04-30 | 23.56 | 24.32 | 23.56 | 24.12 | +1.047% | 204,161 | +8.458% | Div $0.160 |
| 2026-04-29 | 24.15 | 24.40 | 23.66 | 23.87 | -1.850% | 90,182 | +9.594% | |
| 2026-04-28 | 24.17 | 24.62 | 24.09 | 24.32 | +0.955% | 81,031 | +7.566% | |
| 2026-04-27 | 23.60 | 24.14 | 23.60 | 24.09 | +1.947% | 63,637 | +8.593% | |
| 2026-04-24 | 23.85 | 24.08 | 23.27 | 23.63 | -1.542% | 76,040 | +10.707% | |
| 2026-04-23 | 24.22 | 24.34 | 23.94 | 24.00 | -0.539% | 85,282 | +9.000% | |
| 2026-04-22 | 24.18 | 24.70 | 23.97 | 24.13 | -0.207% | 111,861 | +8.413% | |
| 2026-04-21 | 23.50 | 24.73 | 23.50 | 24.18 | +5.451% | 167,895 | +8.189% | |
| 2026-04-20 | 22.89 | 22.98 | 22.70 | 22.93 | +0.262% | 55,597 | +14.086% | |
| 2026-04-17 | 22.66 | 23.14 | 22.56 | 22.87 | +2.602% | 62,291 | +14.386% | |
| 2026-04-16 | 22.18 | 22.41 | 22.12 | 22.29 | -0.134% | 49,636 | +17.362% | |
| 2026-04-15 | 22.59 | 22.72 | 22.14 | 22.32 | -1.370% | 27,593 | +17.204% | |
| 2026-04-14 | 22.51 | 22.73 | 21.64 | 22.63 | +0.088% | 36,095 | +15.599% | |
| 2026-04-13 | 22.56 | 22.70 | 22.39 | 22.61 | -0.088% | 31,129 | +15.701% | |
| 2026-04-10 | 22.77 | 22.96 | 22.24 | 22.63 | -0.527% | 57,716 | +15.599% | |
| 2026-04-09 | 22.18 | 22.94 | 22.11 | 22.75 | +2.018% | 170,670 | +14.989% | |
| 2026-04-08 | 22.50 | 22.60 | 22.02 | 22.30 | +1.920% | 136,224 | +17.309% | |
| 2026-04-07 | 21.69 | 22.08 | 21.62 | 21.88 | +0.137% | 43,121 | +19.561% | |
| 2026-04-06 | 21.56 | 22.04 | 21.50 | 21.85 | +0.831% | 27,844 | +19.725% | |
| 2026-04-02 | 21.31 | 21.71 | 21.25 | 21.67 | +0.557% | 46,665 | +20.720% | |
| 2026-04-01 | 21.47 | 21.84 | 21.35 | 21.55 | +0.842% | 35,048 | +21.392% | |
| 2026-03-31 | 21.58 | 21.65 | 20.90 | 21.37 | +0.423% | 39,957 | +22.415% | |
| 2026-03-30 | 21.08 | 21.46 | 21.01 | 21.28 | +1.916% | 66,476 | +22.932% | |
| 2026-03-27 | 21.11 | 21.11 | 20.70 | 20.88 | -1.277% | 52,573 | +25.287% | |
| 2026-03-26 | 20.92 | 21.20 | 20.89 | 21.15 | 0.000% | 64,736 | +23.688% | |
| 2026-03-25 | 21.40 | 21.40 | 21.00 | 21.15 | -0.047% | 38,745 | +23.688% | |
| 2026-03-24 | 21.00 | 21.46 | 20.67 | 21.16 | -0.283% | 45,102 | +23.629% | |
| 2026-03-23 | 20.89 | 21.64 | 20.68 | 21.22 | +3.867% | 54,863 | +23.280% | |
| 2026-03-20 | 20.76 | 20.95 | 20.32 | 20.43 | -1.400% | 124,787 | +28.047% | |
| 2026-03-19 | 20.32 | 20.90 | 20.26 | 20.72 | +1.172% | 135,257 | +26.255% | |
| 2026-03-18 | 20.71 | 20.87 | 20.36 | 20.48 | -2.056% | 47,906 | +27.734% | |
| 2026-03-17 | 21.01 | 21.28 | 20.76 | 20.91 | -0.381% | 43,387 | +25.108% | |
| 2026-03-16 | 21.30 | 21.33 | 20.88 | 20.99 | +0.287% | 26,523 | +24.631% | |
| 2026-03-13 | 20.98 | 21.08 | 20.52 | 20.93 | +0.432% | 88,776 | +24.988% | |
| 2026-03-12 | 20.70 | 21.00 | 20.27 | 20.84 | -0.239% | 43,719 | +25.528% | |
| 2026-03-11 | 20.94 | 21.29 | 20.72 | 20.89 | -1.183% | 53,715 | +25.227% | |
| 2026-03-10 | 20.94 | 21.68 | 20.94 | 21.14 | +0.285% | 47,373 | +23.746% | |
| 2026-03-09 | 21.06 | 21.23 | 20.39 | 21.08 | -1.403% | 84,098 | +24.099% | |
| 2026-03-06 | 21.50 | 21.50 | 20.74 | 21.38 | -1.791% | 105,401 | +22.357% | |
| 2026-03-05 | 22.11 | 22.20 | 21.45 | 21.77 | -1.937% | 112,624 | +20.165% | |
| 2026-03-04 | 21.77 | 22.38 | 21.70 | 22.20 | +2.635% | 110,080 | +17.838% | |
| 2026-03-03 | 21.43 | 21.82 | 21.11 | 21.63 | -0.643% | 84,036 | +20.943% | |
| 2026-03-02 | 21.23 | 22.18 | 21.15 | 21.77 | +1.256% | 76,745 | +20.165% | |
| 2026-02-27 | 21.84 | 22.09 | 21.28 | 21.50 | -3.240% | 116,676 | +21.674% | |
| 2026-02-26 | 22.50 | 22.52 | 21.85 | 22.22 | -0.936% | 73,439 | +17.732% | |
| 2026-02-25 | 22.11 | 22.50 | 21.85 | 22.43 | +2.420% | 85,940 | +16.630% | |
| 2026-02-24 | 21.94 | 22.28 | 21.69 | 21.90 | -0.228% | 103,234 | +19.452% | |
| 2026-02-23 | 22.23 | 22.36 | 21.75 | 21.95 | -1.126% | 103,124 | +19.180% | |
| 2026-02-20 | 22.08 | 22.35 | 22.08 | 22.20 | +0.635% | 26,044 | +17.838% | |
| 2026-02-19 | 22.00 | 22.25 | 21.91 | 22.06 | -0.136% | 53,522 | +18.586% | |
| 2026-02-18 | 22.13 | 22.69 | 21.98 | 22.09 | -0.271% | 84,849 | +18.425% | |
| 2026-02-17 | 22.35 | 22.40 | 22.00 | 22.15 | -0.784% | 50,168 | +18.104% | |
| 2026-02-13 | 22.27 | 22.39 | 21.96 | 22.32 | +0.157% | 32,488 | +17.178% | |
| 2026-02-12 | 22.20 | 22.36 | 21.87 | 22.29 | +1.318% | 59,589 | +17.362% | |
| 2026-02-11 | 22.22 | 22.25 | 21.85 | 22.00 | -0.272% | 64,716 | +18.909% | |
| 2026-02-10 | 22.09 | 22.27 | 21.71 | 22.06 | +0.227% | 79,201 | +18.586% | |
| 2026-02-09 | 22.13 | 22.29 | 21.67 | 22.01 | -0.227% | 61,844 | +18.855% | |
| 2026-02-06 | 21.97 | 22.23 | 21.66 | 22.06 | +1.565% | 104,088 | +18.586% | |
| 2026-02-05 | 21.66 | 21.98 | 21.50 | 21.72 | -0.184% | 74,774 | +20.442% | |
| 2026-02-04 | 21.70 | 22.03 | 21.31 | 21.76 | +1.209% | 60,620 | +20.221% | |
| 2026-02-03 | 21.25 | 21.73 | 21.10 | 21.50 | +0.750% | 57,054 | +21.674% | |
| 2026-02-02 | 20.74 | 21.49 | 20.66 | 21.34 | +2.893% | 55,930 | +22.587% | |
| 2026-01-30 | 20.29 | 20.81 | 20.29 | 20.74 | +1.023% | 69,343 | +26.133% | Div $0.160 |
| 2026-01-29 | 20.42 | 20.74 | 20.12 | 20.53 | +0.885% | 44,625 | +27.423% | |
| 2026-01-28 | 21.44 | 21.44 | 20.25 | 20.35 | -4.951% | 70,633 | +28.550% | |
| 2026-01-27 | 21.94 | 21.95 | 21.25 | 21.41 | -0.742% | 83,616 | +22.186% | |
| 2026-01-26 | 21.39 | 21.76 | 21.35 | 21.57 | +0.700% | 62,281 | +21.280% | |
| 2026-01-23 | 22.08 | 22.08 | 21.41 | 21.42 | -3.557% | 39,248 | +22.129% | |
| 2026-01-22 | 22.33 | 22.50 | 22.09 | 22.21 | -0.537% | 51,267 | +17.785% | |
| 2026-01-21 | 21.46 | 22.38 | 21.46 | 22.33 | +5.132% | 108,896 | +17.152% | |
| 2026-01-20 | 21.39 | 21.42 | 21.12 | 21.24 | -1.484% | 74,685 | +23.164% | |
| 2026-01-16 | 21.76 | 21.88 | 21.55 | 21.56 | -1.372% | 47,681 | +21.336% | |
| 2026-01-15 | 21.55 | 22.18 | 21.55 | 21.86 | +1.533% | 88,636 | +19.671% | |
| 2026-01-14 | 20.37 | 21.53 | 20.37 | 21.53 | +0.843% | 64,191 | +21.505% | |
| 2026-01-13 | 21.29 | 21.52 | 21.18 | 21.35 | +0.660% | 29,973 | +22.529% | |
| 2026-01-12 | 20.81 | 21.22 | 20.73 | 21.21 | +1.096% | 27,559 | +23.338% | |
| 2026-01-09 | 21.17 | 21.32 | 20.92 | 20.98 | -0.804% | 23,754 | +24.690% | |
| 2026-01-08 | 20.46 | 21.56 | 20.46 | 21.15 | +2.620% | 42,074 | +23.688% | |
| 2026-01-07 | 20.34 | 20.72 | 20.25 | 20.61 | -1.056% | 23,227 | +26.929% | |
| 2026-01-06 | 20.75 | 21.06 | 20.52 | 20.83 | -0.573% | 50,970 | +25.588% | |
| 2026-01-05 | 20.46 | 21.20 | 20.46 | 20.95 | +2.295% | 30,256 | +24.869% | |
| 2026-01-02 | 20.68 | 20.82 | 19.96 | 20.48 | -0.775% | 79,554 | +27.734% | |
| 2025-12-31 | 20.91 | 20.95 | 20.56 | 20.64 | -0.817% | 31,478 | +26.744% | |
| 2025-12-30 | 20.88 | 21.23 | 20.77 | 20.81 | -0.905% | 38,354 | +25.709% | |
| 2025-12-29 | 21.13 | 21.18 | 20.96 | 21.00 | -0.380% | 21,103 | +24.571% | |
| 2025-12-26 | 21.36 | 21.38 | 20.97 | 21.08 | -0.986% | 19,686 | +24.099% | |
| 2025-12-24 | 21.45 | 21.60 | 21.19 | 21.29 | -0.792% | 20,893 | +22.875% | |
| 2025-12-23 | 21.61 | 21.71 | 21.26 | 21.46 | -0.786% | 39,073 | +21.901% | |
| 2025-12-22 | 21.72 | 22.09 | 21.45 | 21.63 | -0.323% | 62,262 | +20.943% | |
| 2025-12-19 | 22.25 | 22.27 | 21.51 | 21.70 | -2.908% | 172,603 | +20.553% | |
| 2025-12-18 | 22.45 | 22.59 | 22.29 | 22.35 | +0.585% | 73,887 | +17.047% | |
| 2025-12-17 | 22.27 | 22.50 | 22.09 | 22.22 | 0.000% | 32,791 | +17.732% | |
| 2025-12-16 | 22.40 | 22.45 | 22.00 | 22.22 | -0.269% | 54,832 | +17.732% | |
| 2025-12-15 | 22.27 | 22.39 | 21.77 | 22.28 | +1.043% | 48,971 | +17.415% | |
| 2025-12-12 | 22.18 | 22.28 | 21.86 | 22.05 | -0.586% | 58,685 | +18.639% | |
| 2025-12-11 | 21.87 | 22.24 | 21.71 | 22.18 | +1.140% | 60,762 | +17.944% | |
| 2025-12-10 | 21.52 | 22.02 | 21.43 | 21.93 | +3.492% | 120,935 | +19.289% | |
| 2025-12-09 | 21.25 | 21.40 | 21.08 | 21.19 | +0.094% | 24,929 | +23.454% | |
| 2025-12-08 | 21.48 | 21.65 | 21.07 | 21.17 | -0.936% | 63,122 | +23.571% | |
| 2025-12-05 | 21.20 | 21.41 | 21.08 | 21.37 | +0.612% | 61,950 | +22.415% | |
| 2025-12-04 | 21.01 | 21.44 | 20.95 | 21.24 | +0.807% | 62,399 | +23.164% | |
| 2025-12-03 | 20.34 | 21.16 | 20.29 | 21.07 | +4.359% | 74,272 | +24.158% | |
| 2025-12-02 | 20.49 | 20.50 | 20.10 | 20.19 | -0.591% | 42,333 | +29.569% | |
| 2025-12-01 | 19.72 | 20.38 | 19.72 | 20.31 | +2.524% | 49,804 | +28.804% | |
| 2025-11-28 | 20.14 | 20.15 | 19.75 | 19.81 | -1.148% | 25,013 | +32.055% | |
| 2025-11-26 | 19.83 | 20.12 | 19.66 | 20.04 | +0.451% | 49,386 | +30.539% | |
| 2025-11-25 | 19.64 | 20.17 | 19.50 | 19.95 | +2.465% | 54,149 | +31.128% | |
| 2025-11-24 | 19.52 | 19.57 | 19.13 | 19.47 | -0.815% | 74,165 | +34.361% | |
| 2025-11-21 | 19.01 | 19.80 | 18.70 | 19.63 | +3.370% | 88,914 | +33.265% | |
| 2025-11-20 | 18.98 | 19.29 | 18.89 | 18.99 | +0.370% | 54,502 | +37.757% | |
| 2025-11-19 | 18.45 | 18.98 | 18.45 | 18.92 | +1.666% | 47,706 | +38.266% | |
| 2025-11-18 | 18.50 | 18.89 | 18.50 | 18.61 | -0.667% | 32,241 | +40.570% | |
| 2025-11-17 | 19.13 | 19.20 | 18.64 | 18.73 | -2.726% | 41,245 | +39.632% | |
| 2025-11-14 | 19.28 | 19.32 | 18.71 | 19.26 | -0.311% | 31,459 | +35.826% | |
| 2025-11-13 | 19.17 | 19.50 | 19.07 | 19.32 | +0.156% | 81,944 | +35.404% | |
| 2025-11-12 | 19.31 | 19.40 | 19.12 | 19.29 | -0.207% | 26,508 | +35.614% | |
| 2025-11-11 | 19.37 | 19.39 | 19.14 | 19.33 | -0.207% | 32,891 | +35.334% | |
| 2025-11-10 | 19.05 | 19.46 | 19.05 | 19.37 | +1.680% | 51,447 | +35.054% | |
| 2025-11-07 | 18.88 | 19.09 | 18.68 | 19.05 | +0.900% | 50,067 | +37.323% | |
| 2025-11-06 | 18.97 | 18.97 | 18.70 | 18.88 | -0.474% | 39,905 | +38.559% | |
| 2025-11-05 | 18.63 | 18.97 | 18.62 | 18.97 | +1.444% | 24,011 | +37.902% | |
| 2025-11-04 | 18.95 | 18.99 | 18.61 | 18.70 | -0.901% | 52,555 | +39.893% | |
| 2025-11-03 | 18.66 | 18.97 | 18.20 | 18.87 | +1.288% | 31,916 | +38.633% | |
| 2025-10-31 | 18.73 | 18.93 | 18.40 | 18.63 | -1.844% | 40,862 | +40.419% | Div $0.160 |
| 2025-10-30 | 19.14 | 19.68 | 18.96 | 18.98 | -0.939% | 129,138 | +37.829% | |
| 2025-10-29 | 19.31 | 19.64 | 18.82 | 19.16 | -1.186% | 47,772 | +36.534% | |
| 2025-10-28 | 19.43 | 19.61 | 18.88 | 19.39 | -0.717% | 33,980 | +34.915% | |
| 2025-10-27 | 19.61 | 19.81 | 19.42 | 19.53 | +0.670% | 50,326 | +33.948% | |
| 2025-10-24 | 19.16 | 19.92 | 18.96 | 19.40 | +2.213% | 41,863 | +34.845% | |
| 2025-10-23 | 19.11 | 19.11 | 18.54 | 18.98 | -0.367% | 75,086 | +37.829% | |
| 2025-10-22 | 18.97 | 19.16 | 18.65 | 19.05 | +1.330% | 69,818 | +37.323% | |
| 2025-10-21 | 18.97 | 19.37 | 18.47 | 18.80 | +6.758% | 84,082 | +39.149% | |
| 2025-10-20 | 17.30 | 18.10 | 16.98 | 17.61 | +3.406% | 42,047 | +48.552% | |
| 2025-10-17 | 16.94 | 17.42 | 16.74 | 17.03 | +1.188% | 72,316 | +53.611% | |
| 2025-10-16 | 17.77 | 17.93 | 16.74 | 16.83 | -5.767% | 38,341 | +55.437% | |
| 2025-10-15 | 18.16 | 18.84 | 17.71 | 17.86 | -0.998% | 20,300 | +46.473% | |
| 2025-10-14 | 17.20 | 18.11 | 17.20 | 18.04 | +3.738% | 30,603 | +45.011% | |
| 2025-10-13 | 17.46 | 17.46 | 17.10 | 17.39 | +0.695% | 35,356 | +50.431% | |
| 2025-10-10 | 17.85 | 18.25 | 17.20 | 17.27 | -2.923% | 41,357 | +51.477% | |
| 2025-10-09 | 18.03 | 18.16 | 17.71 | 17.79 | -1.821% | 34,018 | +47.049% | |
| 2025-10-08 | 18.32 | 18.43 | 18.03 | 18.12 | -0.494% | 18,299 | +44.371% | |
| 2025-10-07 | 18.16 | 18.75 | 18.12 | 18.21 | -0.979% | 26,103 | +43.657% | |
| 2025-10-06 | 18.54 | 18.84 | 18.09 | 18.39 | -0.541% | 36,696 | +42.251% | |
| 2025-10-03 | 18.01 | 18.71 | 18.01 | 18.49 | +1.482% | 41,220 | +41.482% | |
| 2025-10-02 | 18.25 | 18.25 | 17.91 | 18.22 | -0.546% | 33,199 | +43.578% | |
| 2025-10-01 | 18.55 | 18.55 | 18.29 | 18.32 | -2.345% | 28,007 | +42.795% | |
| 2025-09-30 | 18.57 | 18.81 | 18.16 | 18.76 | +0.536% | 33,508 | +39.446% | |
| 2025-09-29 | 19.09 | 19.24 | 18.57 | 18.66 | -2.099% | 20,376 | +40.193% | |
| 2025-09-26 | 19.33 | 19.33 | 18.95 | 19.06 | -0.052% | 21,773 | +37.251% | |
| 2025-09-25 | 19.15 | 19.48 | 19.00 | 19.07 | -1.294% | 21,112 | +37.179% | |
| 2025-09-24 | 19.40 | 19.49 | 19.26 | 19.32 | +0.156% | 38,614 | +35.404% | |
| 2025-09-23 | 19.50 | 19.79 | 19.15 | 19.29 | -0.874% | 37,874 | +35.614% | |
| 2025-09-22 | 18.89 | 19.62 | 18.89 | 19.46 | +0.051% | 44,719 | +34.430% | |
| 2025-09-19 | 19.96 | 19.96 | 19.25 | 19.45 | -2.555% | 129,102 | +34.499% | |
| 2025-09-18 | 19.14 | 19.97 | 19.00 | 19.96 | +5.219% | 68,011 | +31.062% | |
| 2025-09-17 | 19.19 | 19.72 | 18.91 | 18.97 | -1.301% | 43,763 | +37.902% | |
| 2025-09-16 | 19.12 | 19.34 | 19.01 | 19.22 | -0.104% | 43,746 | +36.108% | |
| 2025-09-15 | 19.45 | 19.49 | 19.15 | 19.24 | -0.130% | 23,789 | +35.967% | |
| 2025-09-12 | 19.40 | 19.60 | 19.04 | 19.27 | -1.809% | 30,046 | +35.790% | |
| 2025-09-11 | 18.82 | 19.62 | 18.80 | 19.62 | +1.711% | 57,486 | +33.333% | |
| 2025-09-10 | 19.58 | 19.60 | 19.23 | 19.29 | -1.582% | 24,887 | +35.614% | |
| 2025-09-09 | 19.99 | 20.00 | 19.49 | 19.60 | -1.557% | 28,069 | +33.469% | |
| 2025-09-08 | 19.99 | 19.99 | 19.21 | 19.91 | 0.000% | 34,068 | +31.391% | |
| 2025-09-05 | 20.07 | 20.38 | 19.25 | 19.91 | -0.400% | 43,798 | +31.391% | |
| 2025-09-04 | 20.03 | 20.08 | 19.62 | 19.99 | +0.452% | 37,962 | +30.865% | |
| 2025-09-03 | 19.83 | 20.02 | 18.45 | 19.90 | -0.351% | 42,948 | +31.457% | |
| 2025-09-02 | 20.10 | 20.13 | 19.86 | 19.97 | -1.285% | 52,593 | +30.996% | |
| 2025-08-29 | 20.54 | 20.55 | 20.04 | 20.23 | -1.653% | 40,254 | +29.313% | |
| 2025-08-28 | 20.65 | 20.65 | 20.36 | 20.57 | +0.317% | 60,944 | +27.175% | |
| 2025-08-27 | 20.43 | 20.60 | 20.43 | 20.50 | +0.073% | 42,977 | +27.579% | |
| 2025-08-26 | 20.44 | 20.64 | 20.44 | 20.49 | +0.245% | 40,101 | +27.672% | |
| 2025-08-25 | 20.35 | 20.57 | 20.25 | 20.44 | -0.195% | 29,292 | +27.984% | |
| 2025-08-22 | 19.50 | 20.60 | 19.50 | 20.48 | +5.080% | 94,215 | +27.734% | |
| 2025-08-21 | 19.36 | 19.49 | 19.30 | 19.49 | 0.000% | 38,387 | +34.223% | |
| 2025-08-20 | 19.55 | 19.73 | 19.43 | 19.49 | -0.358% | 38,317 | +34.223% | |
| 2025-08-19 | 19.40 | 19.68 | 19.30 | 19.56 | +0.617% | 43,263 | +33.742% | |
| 2025-08-18 | 19.38 | 19.58 | 19.36 | 19.44 | +0.465% | 20,805 | +34.568% | |
| 2025-08-15 | 19.94 | 19.94 | 19.18 | 19.35 | -2.075% | 91,987 | +35.194% | |
| 2025-08-14 | 19.61 | 19.82 | 19.56 | 19.76 | -0.453% | 30,148 | +32.389% | |
| 2025-08-13 | 19.65 | 19.89 | 19.58 | 19.85 | +1.691% | 55,013 | +31.788% | |
| 2025-08-12 | 18.66 | 19.55 | 18.66 | 19.52 | +5.343% | 71,545 | +34.016% | |
| 2025-08-11 | 18.49 | 18.80 | 18.41 | 18.53 | +0.543% | 43,314 | +41.176% | |
| 2025-08-08 | 18.50 | 18.92 | 18.17 | 18.43 | +1.208% | 55,650 | +41.942% | |
| 2025-08-07 | 18.90 | 19.00 | 18.16 | 18.21 | -2.149% | 80,563 | +43.657% | |
| 2025-08-06 | 18.94 | 18.94 | 18.53 | 18.61 | -1.742% | 87,383 | +40.570% | |
| 2025-08-05 | 18.33 | 18.98 | 18.08 | 18.94 | +3.838% | 112,129 | +38.120% | |
| 2025-08-04 | 18.24 | 18.25 | 17.84 | 18.24 | +1.672% | 120,197 | +43.421% | |
| 2025-08-01 | 17.92 | 18.05 | 17.67 | 17.94 | -0.939% | 75,749 | +45.819% | |
| 2025-07-31 | 18.27 | 18.27 | 17.79 | 18.11 | -2.108% | 79,481 | +44.451% | Div $0.160 |
| 2025-07-30 | 18.90 | 19.11 | 18.37 | 18.50 | -1.648% | 101,673 | +41.405% | |
| 2025-07-29 | 19.09 | 19.25 | 18.77 | 18.81 | -0.529% | 108,275 | +39.075% | |
| 2025-07-28 | 19.08 | 19.08 | 18.65 | 18.91 | -0.211% | 198,054 | +38.340% | |
| 2025-07-25 | 19.09 | 19.09 | 18.78 | 18.95 | -0.785% | 160,461 | +38.047% | |
| 2025-07-24 | 19.31 | 19.51 | 19.06 | 19.10 | -1.546% | 110,474 | +36.963% | |
| 2025-07-23 | 19.23 | 19.64 | 19.01 | 19.40 | +2.267% | 161,370 | +34.845% | |
| 2025-07-22 | 18.90 | 19.73 | 18.79 | 18.97 | +3.945% | 262,714 | +37.902% | |
| 2025-07-21 | 18.27 | 18.49 | 18.19 | 18.25 | -0.055% | 89,862 | +43.342% | |
| 2025-07-18 | 18.54 | 18.61 | 18.06 | 18.26 | -0.545% | 93,502 | +43.264% | |
| 2025-07-17 | 18.14 | 18.44 | 18.14 | 18.36 | +1.046% | 117,914 | +42.484% | |
| 2025-07-16 | 18.10 | 18.30 | 17.73 | 18.17 | +0.944% | 61,956 | +43.974% | |
| 2025-07-15 | 18.70 | 18.74 | 17.91 | 18.00 | -4.000% | 91,175 | +45.333% | |
| 2025-07-14 | 18.64 | 18.75 | 18.50 | 18.75 | +1.351% | 57,870 | +39.520% | |
| 2025-07-11 | 18.76 | 18.80 | 18.16 | 18.50 | -1.909% | 51,786 | +41.405% | |
| 2025-07-10 | 18.88 | 18.94 | 18.71 | 18.86 | +0.426% | 100,310 | +38.706% | |
| 2025-07-09 | 18.91 | 18.91 | 18.61 | 18.78 | +0.428% | 65,849 | +39.297% | |
| 2025-07-08 | 18.32 | 18.77 | 18.12 | 18.70 | +2.130% | 95,932 | +39.893% | |
| 2025-07-07 | 18.40 | 18.75 | 18.23 | 18.31 | -1.027% | 78,381 | +42.873% | |
| 2025-07-03 | 18.50 | 18.61 | 18.39 | 18.50 | +0.817% | 42,609 | +41.405% | |
| 2025-07-02 | 17.83 | 18.38 | 17.52 | 18.35 | +2.974% | 143,982 | +42.561% | |
| 2025-07-01 | 17.20 | 17.97 | 17.07 | 17.82 | +3.544% | 161,857 | +46.801% | |
| 2025-06-30 | 17.30 | 17.43 | 17.15 | 17.21 | -0.174% | 94,664 | +52.005% | |
| 2025-06-27 | 17.36 | 17.49 | 17.20 | 17.24 | -0.289% | 125,067 | +51.740% | |
| 2025-06-26 | 16.91 | 17.36 | 16.80 | 17.29 | +2.429% | 33,573 | +51.301% | |
| 2025-06-25 | 17.15 | 17.19 | 16.83 | 16.88 | -1.171% | 44,878 | +54.976% | |
| 2025-06-24 | 17.08 | 17.29 | 16.66 | 17.08 | +1.065% | 54,230 | +53.162% | |
| 2025-06-23 | 16.40 | 17.02 | 16.40 | 16.90 | +2.549% | 59,499 | +54.793% | |
| 2025-06-20 | 16.31 | 16.77 | 16.16 | 16.48 | +1.980% | 114,604 | +58.738% | |
| 2025-06-18 | 15.98 | 16.49 | 15.95 | 16.16 | +0.874% | 33,642 | +61.881% | |
| 2025-06-17 | 16.28 | 16.41 | 15.97 | 16.02 | -1.597% | 39,572 | +63.296% | |
| 2025-06-16 | 16.66 | 16.71 | 16.16 | 16.28 | -1.273% | 101,163 | +60.688% | |
| 2025-06-13 | 16.92 | 17.00 | 16.47 | 16.49 | -3.848% | 45,295 | +58.642% | |
| 2025-06-12 | 17.37 | 17.51 | 17.09 | 17.15 | -1.380% | 32,384 | +52.536% | |
| 2025-06-11 | 17.75 | 17.80 | 17.35 | 17.39 | -1.417% | 56,523 | +50.431% | |
| 2025-06-10 | 17.40 | 17.74 | 17.16 | 17.64 | +1.496% | 58,007 | +48.299% | |
| 2025-06-09 | 17.23 | 17.59 | 17.23 | 17.38 | +1.816% | 41,882 | +50.518% | |
| 2025-06-06 | 16.84 | 17.15 | 16.69 | 17.07 | +3.018% | 61,513 | +53.251% | |
| 2025-06-05 | 16.84 | 16.84 | 16.56 | 16.57 | -1.486% | 40,878 | +57.876% | |
| 2025-06-04 | 16.80 | 16.92 | 16.70 | 16.82 | -0.532% | 32,604 | +55.529% | |
| 2025-06-03 | 16.61 | 17.00 | 16.61 | 16.91 | +1.440% | 19,687 | +54.701% | |
| 2025-06-02 | 16.90 | 16.90 | 16.67 | 16.67 | -1.826% | 29,914 | +56.929% | |
| 2025-05-30 | 16.82 | 17.18 | 16.59 | 16.98 | +3.410% | 41,844 | +54.064% | |
| 2025-05-29 | 16.35 | 16.42 | 16.25 | 16.42 | +0.798% | 16,475 | +59.318% | |
| 2025-05-28 | 16.60 | 16.65 | 16.27 | 16.29 | -2.455% | 28,642 | +60.589% | |
| 2025-05-27 | 16.32 | 16.76 | 16.21 | 16.70 | +3.534% | 39,634 | +56.647% | |
| 2025-05-23 | 15.96 | 16.41 | 15.96 | 16.13 | -1.104% | 41,777 | +62.182% | |
| 2025-05-22 | 16.35 | 16.58 | 16.05 | 16.31 | -0.971% | 46,589 | +60.392% | |
| 2025-05-21 | 16.89 | 16.96 | 16.36 | 16.47 | -3.965% | 51,588 | +58.834% | |
| 2025-05-20 | 17.11 | 17.18 | 16.98 | 17.15 | 0.000% | 32,540 | +52.536% | |
| 2025-05-19 | 16.64 | 17.20 | 16.60 | 17.15 | +0.882% | 60,251 | +52.536% | |
| 2025-05-16 | 17.06 | 17.15 | 16.88 | 17.00 | -0.643% | 36,907 | +53.882% | |
| 2025-05-15 | 16.98 | 17.18 | 16.80 | 17.11 | +0.293% | 21,401 | +52.893% | |
| 2025-05-14 | 16.85 | 17.30 | 16.85 | 17.06 | +0.649% | 37,615 | +53.341% | |
| 2025-05-13 | 16.98 | 17.02 | 16.75 | 16.95 | +1.073% | 30,686 | +54.336% | |
| 2025-05-12 | 16.36 | 16.85 | 16.36 | 16.77 | +5.538% | 49,071 | +55.993% | |
| 2025-05-09 | 16.03 | 16.06 | 15.59 | 15.89 | -1.120% | 11,691 | +64.632% | |
| 2025-05-08 | 15.92 | 16.39 | 15.70 | 16.07 | +1.580% | 27,848 | +62.788% | |
| 2025-05-07 | 15.95 | 16.04 | 15.63 | 15.82 | +0.444% | 25,685 | +65.360% | |
| 2025-05-06 | 15.56 | 15.81 | 14.66 | 15.75 | -0.127% | 26,194 | +66.095% | |
| 2025-05-05 | 15.61 | 16.51 | 15.23 | 15.77 | -0.442% | 87,691 | +65.885% | |
| 2025-05-02 | 15.29 | 16.00 | 15.29 | 15.84 | +4.348% | 25,010 | +65.152% | |
| 2025-05-01 | 15.48 | 15.53 | 15.18 | 15.18 | -2.567% | 30,805 | +72.332% | |
| 2025-04-30 | 15.52 | 15.65 | 14.71 | 15.58 | -2.258% | 33,436 | +67.908% | Div $0.160 |
| 2025-04-29 | 15.41 | 15.94 | 14.85 | 15.94 | +1.853% | 41,501 | +64.115% | |
| 2025-04-28 | 15.76 | 16.00 | 15.18 | 15.65 | -1.075% | 27,648 | +67.157% | |
| 2025-04-25 | 15.73 | 15.83 | 15.53 | 15.82 | -0.378% | 21,941 | +65.360% | |
| 2025-04-24 | 15.65 | 15.93 | 15.55 | 15.88 | +0.698% | 40,867 | +64.736% | |
| 2025-04-23 | 16.00 | 16.00 | 15.59 | 15.77 | +0.960% | 24,829 | +65.885% | |
| 2025-04-22 | 15.22 | 15.72 | 14.89 | 15.62 | +4.272% | 21,228 | +67.478% | |
| 2025-04-21 | 14.96 | 15.14 | 14.40 | 14.98 | -0.663% | 26,424 | +74.633% | |
| 2025-04-17 | 15.33 | 15.40 | 15.04 | 15.08 | -1.823% | 22,723 | +73.475% | |
| 2025-04-16 | 14.96 | 15.40 | 14.96 | 15.36 | +0.524% | 27,810 | +70.313% | |
| 2025-04-15 | 15.22 | 15.44 | 14.87 | 15.28 | 0.000% | 27,693 | +71.204% |