SRBK
SR Bancorp, Inc. Common stock
stockNASDAQ
Market OpenOct 5, 2026 10:21:29 AM EDT
18.31USD-1.027%(-0.19)6,627
SRBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.72 | 18.72 | 18.31 | 18.31 | -1.027% | 6,627 | 0.000% | |
| 2026-10-02 | 18.78 | 18.86 | 17.68 | 18.50 | -1.333% | 15,344 | -1.027% | |
| 2026-10-01 | 18.83 | 18.83 | 18.34 | 18.75 | -0.531% | 22,808 | -2.347% | |
| 2026-09-30 | 18.77 | 19.00 | 18.60 | 18.85 | -0.998% | 30,725 | -2.865% | Div $0.060 |
| 2026-09-29 | 19.10 | 19.13 | 18.87 | 19.04 | -0.210% | 17,948 | -3.834% | |
| 2026-09-28 | 19.15 | 19.21 | 19.05 | 19.08 | -0.625% | 18,003 | -4.036% | |
| 2026-09-25 | 19.22 | 19.29 | 19.10 | 19.20 | -0.312% | 15,240 | -4.635% | |
| 2026-09-24 | 19.27 | 19.27 | 18.91 | 19.26 | +0.104% | 14,734 | -4.933% | |
| 2026-09-23 | 19.35 | 19.35 | 19.03 | 19.24 | -1.937% | 33,371 | -4.834% | |
| 2026-09-22 | 19.47 | 19.69 | 19.47 | 19.62 | +1.134% | 10,253 | -6.677% | |
| 2026-09-21 | 19.55 | 19.64 | 19.40 | 19.40 | -1.121% | 25,533 | -5.619% | |
| 2026-09-18 | 19.51 | 19.64 | 19.30 | 19.62 | -0.203% | 76,378 | -6.677% | |
| 2026-09-17 | 19.64 | 19.70 | 19.36 | 19.66 | +0.614% | 17,068 | -6.867% | |
| 2026-09-16 | 19.52 | 19.61 | 19.39 | 19.54 | -0.357% | 24,106 | -6.295% | |
| 2026-09-15 | 19.63 | 19.71 | 19.41 | 19.61 | -0.457% | 15,874 | -6.629% | |
| 2026-09-14 | 19.51 | 20.09 | 19.42 | 19.70 | +1.077% | 12,931 | -7.056% | |
| 2026-09-11 | 19.71 | 19.75 | 19.36 | 19.49 | -0.764% | 21,136 | -6.054% | |
| 2026-09-10 | 19.57 | 19.74 | 19.49 | 19.64 | +0.051% | 11,788 | -6.772% | |
| 2026-09-09 | 19.67 | 19.67 | 19.35 | 19.63 | -0.254% | 19,827 | -6.724% | |
| 2026-09-08 | 19.70 | 19.82 | 19.64 | 19.68 | -0.405% | 13,451 | -6.961% | |
| 2026-09-04 | 19.47 | 19.88 | 19.45 | 19.76 | +1.333% | 18,967 | -7.338% | |
| 2026-09-03 | 19.73 | 19.79 | 19.50 | 19.50 | -0.814% | 11,632 | -6.103% | |
| 2026-09-02 | 19.59 | 19.87 | 19.57 | 19.66 | +0.821% | 20,886 | -6.867% | |
| 2026-09-01 | 19.73 | 19.78 | 19.25 | 19.50 | +0.051% | 20,504 | -6.103% | |
| 2026-08-31 | 19.61 | 19.61 | 19.36 | 19.49 | -0.051% | 16,109 | -6.054% | |
| 2026-08-28 | 19.59 | 19.63 | 19.50 | 19.50 | 0.000% | 6,310 | -6.103% | |
| 2026-08-27 | 19.21 | 19.65 | 19.09 | 19.50 | +0.567% | 18,036 | -6.103% | |
| 2026-08-26 | 19.79 | 19.98 | 19.31 | 19.39 | -1.273% | 21,288 | -5.570% | |
| 2026-08-25 | 19.75 | 19.82 | 19.40 | 19.64 | +0.051% | 22,574 | -6.772% | |
| 2026-08-24 | 19.98 | 19.98 | 19.59 | 19.63 | +1.029% | 12,034 | -6.724% | |
| 2026-08-21 | 19.86 | 20.07 | 19.43 | 19.43 | -1.819% | 13,140 | -5.764% | |
| 2026-08-20 | 20.28 | 20.38 | 19.73 | 19.79 | -2.895% | 18,251 | -7.479% | |
| 2026-08-19 | 20.26 | 20.55 | 20.20 | 20.38 | +0.741% | 37,155 | -10.157% | |
| 2026-08-18 | 19.91 | 20.23 | 19.85 | 20.23 | +0.948% | 27,613 | -9.491% | |
| 2026-08-17 | 20.03 | 20.18 | 19.87 | 20.04 | -0.546% | 11,368 | -8.633% | |
| 2026-08-14 | 20.95 | 20.95 | 20.04 | 20.15 | -0.641% | 12,226 | -9.132% | |
| 2026-08-13 | 20.54 | 20.54 | 20.20 | 20.28 | -0.491% | 12,678 | -9.714% | |
| 2026-08-12 | 20.00 | 20.43 | 20.00 | 20.38 | +1.393% | 38,127 | -10.157% | |
| 2026-08-11 | 20.00 | 20.23 | 19.76 | 20.10 | +0.752% | 46,525 | -8.905% | |
| 2026-08-10 | 19.97 | 20.09 | 19.92 | 19.95 | -0.250% | 18,035 | -8.221% | |
| 2026-08-07 | 19.80 | 20.00 | 19.80 | 20.00 | +0.100% | 12,071 | -8.450% | |
| 2026-08-06 | 19.98 | 20.08 | 19.73 | 19.98 | 0.000% | 29,238 | -8.358% | |
| 2026-08-05 | 19.78 | 19.99 | 19.56 | 19.98 | +1.473% | 42,296 | -8.358% | |
| 2026-08-04 | 19.52 | 19.80 | 19.52 | 19.69 | +0.459% | 25,459 | -7.009% | |
| 2026-08-03 | 19.75 | 19.75 | 19.37 | 19.60 | +0.256% | 24,007 | -6.582% | |
| 2026-07-31 | 19.27 | 19.55 | 19.25 | 19.55 | +0.566% | 41,312 | -6.343% | |
| 2026-07-30 | 19.25 | 19.71 | 19.20 | 19.44 | +0.517% | 25,006 | -5.813% | |
| 2026-07-29 | 19.53 | 19.56 | 19.14 | 19.34 | -1.377% | 23,311 | -5.326% | |
| 2026-07-28 | 19.27 | 19.73 | 19.23 | 19.61 | +1.764% | 16,970 | -6.629% | |
| 2026-07-27 | 19.23 | 19.43 | 19.19 | 19.27 | +0.943% | 14,594 | -4.982% | |
| 2026-07-24 | 19.17 | 19.40 | 19.04 | 19.09 | -0.417% | 19,745 | -4.086% | |
| 2026-07-23 | 19.04 | 19.30 | 18.83 | 19.17 | -0.104% | 21,350 | -4.486% | |
| 2026-07-22 | 18.93 | 19.23 | 18.88 | 19.19 | +0.471% | 24,388 | -4.586% | |
| 2026-07-21 | 19.08 | 19.23 | 18.64 | 19.10 | -0.261% | 33,009 | -4.136% | |
| 2026-07-20 | 19.54 | 19.91 | 19.05 | 19.15 | -2.545% | 22,577 | -4.386% | |
| 2026-07-17 | 20.09 | 20.20 | 19.25 | 19.65 | -2.481% | 28,713 | -6.819% | |
| 2026-07-16 | 19.65 | 20.15 | 19.39 | 20.15 | +2.806% | 83,698 | -9.132% | |
| 2026-07-15 | 19.37 | 19.71 | 19.02 | 19.60 | +1.660% | 47,333 | -6.582% | |
| 2026-07-14 | 19.23 | 19.36 | 19.16 | 19.28 | +0.731% | 17,710 | -5.031% | |
| 2026-07-13 | 18.96 | 19.16 | 18.96 | 19.14 | +1.109% | 12,886 | -4.336% | |
| 2026-07-10 | 18.96 | 19.10 | 18.85 | 18.93 | -0.158% | 22,222 | -3.275% | |
| 2026-07-09 | 18.87 | 19.01 | 18.86 | 18.96 | +0.424% | 15,664 | -3.428% | |
| 2026-07-08 | 18.92 | 19.07 | 18.82 | 18.88 | -0.788% | 16,501 | -3.019% | |
| 2026-07-07 | 19.28 | 19.41 | 19.03 | 19.03 | -1.603% | 23,235 | -3.783% | |
| 2026-07-06 | 19.63 | 19.75 | 19.30 | 19.34 | -1.477% | 28,910 | -5.326% | |
| 2026-07-02 | 20.10 | 20.13 | 19.57 | 19.63 | -2.338% | 23,453 | -6.724% | |
| 2026-07-01 | 19.60 | 20.20 | 19.60 | 20.10 | +2.134% | 39,539 | -8.905% | |
| 2026-06-30 | 19.44 | 19.70 | 19.23 | 19.68 | +1.339% | 51,644 | -6.961% | Div $0.060 |
| 2026-06-29 | 19.25 | 19.45 | 19.20 | 19.42 | +0.310% | 35,389 | -5.716% | |
| 2026-06-26 | 19.33 | 19.52 | 19.11 | 19.36 | +0.571% | 135,312 | -5.424% | |
| 2026-06-25 | 19.45 | 19.45 | 19.04 | 19.25 | -0.926% | 25,189 | -4.883% | |
| 2026-06-24 | 19.41 | 19.56 | 18.78 | 19.43 | +0.569% | 58,663 | -5.764% | |
| 2026-06-23 | 19.15 | 19.58 | 19.00 | 19.32 | +0.993% | 52,637 | -5.228% | |
| 2026-06-22 | 18.83 | 19.22 | 18.83 | 19.13 | +1.593% | 33,942 | -4.286% | |
| 2026-06-18 | 18.95 | 19.00 | 18.69 | 18.83 | -0.265% | 62,426 | -2.762% | |
| 2026-06-17 | 18.99 | 19.05 | 18.71 | 18.88 | -0.422% | 51,913 | -3.019% | |
| 2026-06-16 | 18.90 | 19.04 | 18.80 | 18.96 | +0.317% | 37,061 | -3.428% | |
| 2026-06-15 | 19.02 | 19.02 | 18.65 | 18.90 | -0.316% | 52,648 | -3.122% | |
| 2026-06-12 | 18.89 | 19.10 | 18.79 | 18.96 | +0.371% | 24,286 | -3.428% | |
| 2026-06-11 | 18.95 | 19.05 | 18.71 | 18.89 | -0.053% | 19,268 | -3.070% | |
| 2026-06-10 | 18.80 | 19.02 | 18.80 | 18.90 | +0.478% | 44,326 | -3.122% | |
| 2026-06-09 | 18.72 | 18.94 | 18.72 | 18.81 | +0.481% | 38,102 | -2.658% | |
| 2026-06-08 | 18.68 | 18.85 | 18.68 | 18.72 | 0.000% | 28,766 | -2.190% | |
| 2026-06-05 | 18.47 | 18.85 | 18.45 | 18.72 | +1.025% | 68,850 | -2.190% | |
| 2026-06-04 | 18.58 | 18.74 | 18.36 | 18.53 | +0.271% | 50,771 | -1.187% | |
| 2026-06-03 | 18.66 | 18.77 | 18.36 | 18.48 | -1.807% | 72,611 | -0.920% | |
| 2026-06-02 | 18.57 | 18.90 | 18.57 | 18.82 | +0.642% | 22,836 | -2.710% | |
| 2026-06-01 | 18.73 | 18.75 | 18.42 | 18.70 | -0.479% | 51,708 | -2.086% | |
| 2026-05-29 | 18.70 | 19.07 | 18.70 | 18.79 | -0.159% | 26,469 | -2.555% | |
| 2026-05-28 | 18.58 | 18.82 | 18.52 | 18.82 | +0.966% | 40,944 | -2.710% | |
| 2026-05-27 | 18.61 | 18.75 | 18.56 | 18.64 | 0.000% | 81,047 | -1.770% | |
| 2026-05-26 | 18.88 | 19.05 | 18.61 | 18.64 | -0.321% | 70,983 | -1.770% | |
| 2026-05-22 | 18.40 | 18.81 | 18.40 | 18.70 | +2.242% | 168,235 | -2.086% | |
| 2026-05-21 | 18.12 | 18.30 | 18.07 | 18.29 | +0.827% | 110,191 | +0.109% | |
| 2026-05-20 | 17.99 | 18.44 | 17.99 | 18.14 | +0.946% | 143,128 | +0.937% | |
| 2026-05-19 | 18.05 | 18.14 | 17.92 | 17.97 | -0.773% | 56,205 | +1.892% | |
| 2026-05-18 | 18.02 | 18.26 | 18.02 | 18.11 | +0.555% | 40,052 | +1.104% | |
| 2026-05-15 | 18.17 | 18.24 | 18.01 | 18.01 | -1.261% | 49,179 | +1.666% | |
| 2026-05-14 | 18.14 | 18.35 | 18.14 | 18.24 | +0.718% | 37,794 | +0.384% | |
| 2026-05-13 | 18.21 | 18.35 | 18.10 | 18.11 | -0.767% | 21,717 | +1.104% | |
| 2026-05-12 | 18.28 | 18.32 | 18.00 | 18.25 | +0.110% | 82,995 | +0.329% | |
| 2026-05-11 | 18.35 | 18.46 | 18.20 | 18.23 | -0.870% | 38,916 | +0.439% | |
| 2026-05-08 | 18.45 | 18.60 | 18.34 | 18.39 | -0.379% | 46,893 | -0.435% | |
| 2026-05-07 | 18.55 | 18.58 | 18.35 | 18.46 | -0.054% | 19,007 | -0.813% | |
| 2026-05-06 | 18.63 | 18.79 | 18.46 | 18.47 | 0.000% | 40,789 | -0.866% | |
| 2026-05-05 | 18.55 | 18.62 | 18.34 | 18.47 | +0.380% | 28,515 | -0.866% | |
| 2026-05-04 | 18.51 | 18.69 | 18.33 | 18.40 | -1.128% | 51,601 | -0.489% | |
| 2026-05-01 | 19.30 | 19.30 | 18.60 | 18.61 | -3.625% | 54,869 | -1.612% | |
| 2026-04-30 | 19.10 | 19.60 | 19.10 | 19.31 | +0.625% | 94,232 | -5.179% | |
| 2026-04-29 | 19.19 | 19.39 | 19.05 | 19.19 | 0.000% | 63,276 | -4.586% | |
| 2026-04-28 | 18.83 | 19.61 | 18.77 | 19.19 | +2.238% | 60,802 | -4.586% | |
| 2026-04-27 | 18.57 | 18.80 | 18.57 | 18.77 | +1.295% | 55,291 | -2.451% | |
| 2026-04-24 | 18.71 | 18.71 | 18.45 | 18.53 | -0.108% | 47,894 | -1.187% | |
| 2026-04-23 | 18.50 | 18.75 | 18.40 | 18.55 | 0.000% | 103,190 | -1.294% | |
| 2026-04-22 | 18.33 | 18.75 | 18.25 | 18.55 | +1.200% | 54,637 | -1.294% | |
| 2026-04-21 | 18.24 | 18.63 | 18.20 | 18.33 | +0.055% | 58,298 | -0.109% | |
| 2026-04-20 | 17.92 | 18.50 | 17.24 | 18.32 | +1.608% | 50,802 | -0.055% | |
| 2026-04-17 | 17.75 | 18.18 | 17.70 | 18.03 | +2.153% | 122,231 | +1.553% | |
| 2026-04-16 | 17.62 | 17.65 | 17.00 | 17.65 | -0.395% | 16,992 | +3.739% | |
| 2026-04-15 | 17.73 | 17.97 | 17.47 | 17.72 | -0.113% | 17,278 | +3.330% | |
| 2026-04-14 | 17.62 | 17.80 | 17.59 | 17.74 | +0.510% | 24,326 | +3.213% | |
| 2026-04-13 | 17.72 | 17.72 | 17.49 | 17.65 | -0.395% | 28,050 | +3.739% | |
| 2026-04-10 | 17.76 | 17.99 | 17.55 | 17.72 | -0.728% | 17,273 | +3.330% | |
| 2026-04-09 | 17.42 | 17.89 | 17.40 | 17.85 | +2.000% | 25,901 | +2.577% | |
| 2026-04-08 | 17.63 | 17.68 | 17.34 | 17.50 | +0.459% | 30,670 | +4.629% | |
| 2026-04-07 | 17.20 | 17.50 | 17.15 | 17.42 | +1.044% | 19,611 | +5.109% | |
| 2026-04-06 | 17.24 | 17.51 | 17.16 | 17.24 | 0.000% | 28,511 | +6.206% | |
| 2026-04-02 | 16.96 | 17.33 | 16.93 | 17.24 | +1.055% | 12,876 | +6.206% | |
| 2026-04-01 | 16.97 | 17.15 | 16.70 | 17.06 | +1.066% | 36,440 | +7.327% | |
| 2026-03-31 | 17.33 | 17.33 | 16.16 | 16.88 | -1.689% | 48,510 | +8.472% | Div $0.050 |
| 2026-03-30 | 16.95 | 17.24 | 16.83 | 17.17 | +0.822% | 24,005 | +6.639% | |
| 2026-03-27 | 16.79 | 17.06 | 16.79 | 17.03 | +0.413% | 23,114 | +7.516% | |
| 2026-03-26 | 17.06 | 17.20 | 16.89 | 16.96 | -1.281% | 23,076 | +7.960% | |
| 2026-03-25 | 17.08 | 17.28 | 16.87 | 17.18 | +0.881% | 41,226 | +6.577% | |
| 2026-03-24 | 17.13 | 17.13 | 16.80 | 17.03 | +0.059% | 19,155 | +7.516% | |
| 2026-03-23 | 16.84 | 17.16 | 16.74 | 17.02 | +2.253% | 38,964 | +7.579% | |
| 2026-03-20 | 16.61 | 16.75 | 16.52 | 16.64 | +0.271% | 63,220 | +10.003% | |
| 2026-03-19 | 16.40 | 16.66 | 16.39 | 16.60 | +0.851% | 30,409 | +10.301% | |
| 2026-03-18 | 16.76 | 16.79 | 16.36 | 16.46 | -1.141% | 32,482 | +11.239% | |
| 2026-03-17 | 16.77 | 16.90 | 16.60 | 16.65 | -0.120% | 26,018 | +9.970% | |
| 2026-03-16 | 16.81 | 16.86 | 16.61 | 16.67 | +0.301% | 23,027 | +9.838% | |
| 2026-03-13 | 16.81 | 16.82 | 16.42 | 16.62 | -1.130% | 24,904 | +10.168% | |
| 2026-03-12 | 16.62 | 16.96 | 16.44 | 16.81 | +0.060% | 57,868 | +8.923% | |
| 2026-03-11 | 16.96 | 16.96 | 16.63 | 16.80 | -0.885% | 19,473 | +8.988% | |
| 2026-03-10 | 16.75 | 17.21 | 16.75 | 16.95 | +0.593% | 36,210 | +8.024% | |
| 2026-03-09 | 16.70 | 16.85 | 16.38 | 16.85 | +0.778% | 41,591 | +8.665% | |
| 2026-03-06 | 16.49 | 16.73 | 16.11 | 16.72 | +0.541% | 52,197 | +9.510% | |
| 2026-03-05 | 16.80 | 16.80 | 16.53 | 16.63 | -1.656% | 25,289 | +10.102% | |
| 2026-03-04 | 16.93 | 17.21 | 16.91 | 16.91 | +0.595% | 16,920 | +8.279% | |
| 2026-03-03 | 16.33 | 17.04 | 16.33 | 16.81 | +1.448% | 52,463 | +8.923% | |
| 2026-03-02 | 16.50 | 16.84 | 16.25 | 16.57 | +0.121% | 35,142 | +10.501% | |
| 2026-02-27 | 16.73 | 16.86 | 16.43 | 16.55 | -2.302% | 56,679 | +10.634% | |
| 2026-02-26 | 16.87 | 17.08 | 16.86 | 16.94 | +0.177% | 19,742 | +8.087% | |
| 2026-02-25 | 16.90 | 17.00 | 16.71 | 16.91 | +0.595% | 32,105 | +8.279% | |
| 2026-02-24 | 16.70 | 16.93 | 16.52 | 16.81 | +2.500% | 43,004 | +8.923% | |
| 2026-02-23 | 16.84 | 16.84 | 16.25 | 16.40 | -2.844% | 46,122 | +11.646% | |
| 2026-02-20 | 16.97 | 17.01 | 16.68 | 16.88 | -0.647% | 30,546 | +8.472% | |
| 2026-02-19 | 16.96 | 17.00 | 16.81 | 16.99 | 0.000% | 37,184 | +7.769% | |
| 2026-02-18 | 17.20 | 17.36 | 16.82 | 16.99 | -1.735% | 51,441 | +7.769% | |
| 2026-02-17 | 17.24 | 17.62 | 17.16 | 17.29 | +0.758% | 44,187 | +5.899% | |
| 2026-02-13 | 17.39 | 17.71 | 17.13 | 17.16 | -1.999% | 29,298 | +6.702% | |
| 2026-02-12 | 17.57 | 17.71 | 17.28 | 17.51 | -0.228% | 22,064 | +4.569% | |
| 2026-02-11 | 17.78 | 17.78 | 17.20 | 17.55 | -0.567% | 39,810 | +4.330% | |
| 2026-02-10 | 18.04 | 18.04 | 17.56 | 17.65 | -1.286% | 47,310 | +3.739% | |
| 2026-02-09 | 17.68 | 17.89 | 17.50 | 17.88 | +2.171% | 23,341 | +2.405% | |
| 2026-02-06 | 17.60 | 17.70 | 17.35 | 17.50 | -0.398% | 47,239 | +4.629% | |
| 2026-02-05 | 17.34 | 17.60 | 17.30 | 17.57 | +1.443% | 59,848 | +4.212% | |
| 2026-02-04 | 17.35 | 17.63 | 17.09 | 17.32 | +0.522% | 64,522 | +5.716% | |
| 2026-02-03 | 17.11 | 17.38 | 16.55 | 17.23 | +0.349% | 100,360 | +6.268% | |
| 2026-02-02 | 16.65 | 17.21 | 16.65 | 17.17 | +3.185% | 53,308 | +6.639% | |
| 2026-01-30 | 16.76 | 16.82 | 16.57 | 16.64 | 0.000% | 23,993 | +10.036% | |
| 2026-01-29 | 16.75 | 17.06 | 16.32 | 16.64 | -0.597% | 78,277 | +10.036% | |
| 2026-01-28 | 16.90 | 16.90 | 16.54 | 16.74 | -0.888% | 28,778 | +9.379% | |
| 2026-01-27 | 16.57 | 16.90 | 16.57 | 16.89 | +1.563% | 36,899 | +8.407% | |
| 2026-01-26 | 16.70 | 16.77 | 16.53 | 16.63 | -0.359% | 23,581 | +10.102% | |
| 2026-01-23 | 16.71 | 16.85 | 16.62 | 16.69 | -1.359% | 23,897 | +9.706% | |
| 2026-01-22 | 17.06 | 17.10 | 16.72 | 16.92 | -0.353% | 46,639 | +8.215% | |
| 2026-01-21 | 16.74 | 17.09 | 16.69 | 16.98 | +2.971% | 26,938 | +7.833% | |
| 2026-01-20 | 16.50 | 16.85 | 16.46 | 16.49 | -0.483% | 22,634 | +11.037% | |
| 2026-01-16 | 16.50 | 16.68 | 16.35 | 16.57 | +0.303% | 31,101 | +10.501% | |
| 2026-01-15 | 16.62 | 16.92 | 16.49 | 16.52 | -0.181% | 27,381 | +10.835% | |
| 2026-01-14 | 16.51 | 16.78 | 16.51 | 16.55 | +0.060% | 17,495 | +10.634% | |
| 2026-01-13 | 16.87 | 16.95 | 16.41 | 16.54 | -1.224% | 48,207 | +10.701% | |
| 2026-01-12 | 16.34 | 16.92 | 16.27 | 16.75 | +2.479% | 25,615 | +9.346% | |
| 2026-01-09 | 16.41 | 16.63 | 16.25 | 16.34 | +0.061% | 46,656 | +12.056% | |
| 2026-01-08 | 15.98 | 16.62 | 15.98 | 16.33 | +1.303% | 58,677 | +12.125% | |
| 2026-01-07 | 15.95 | 16.12 | 15.79 | 16.12 | +2.284% | 52,518 | +13.586% | |
| 2026-01-06 | 15.80 | 15.94 | 15.65 | 15.76 | -0.190% | 30,386 | +16.180% | |
| 2026-01-05 | 15.85 | 16.10 | 15.77 | 15.79 | -0.567% | 43,378 | +15.959% | |
| 2026-01-02 | 15.71 | 16.00 | 15.71 | 15.88 | +0.889% | 34,544 | +15.302% | |
| 2025-12-31 | 15.57 | 15.94 | 15.57 | 15.74 | +0.255% | 18,491 | +16.328% | Div $0.050 |
| 2025-12-30 | 15.61 | 16.11 | 15.57 | 15.70 | +0.319% | 32,137 | +16.624% | |
| 2025-12-29 | 16.09 | 16.18 | 15.64 | 15.65 | -3.395% | 42,210 | +16.997% | |
| 2025-12-26 | 16.18 | 16.34 | 16.18 | 16.20 | +0.310% | 15,220 | +13.025% | |
| 2025-12-24 | 16.19 | 16.33 | 16.15 | 16.15 | +0.124% | 11,385 | +13.375% | |
| 2025-12-23 | 16.25 | 16.48 | 16.12 | 16.13 | -1.104% | 31,548 | +13.515% | |
| 2025-12-22 | 16.92 | 17.08 | 16.22 | 16.31 | -4.059% | 52,187 | +12.262% | |
| 2025-12-19 | 16.86 | 17.00 | 16.79 | 17.00 | +1.553% | 75,650 | +7.706% | |
| 2025-12-18 | 16.60 | 16.93 | 16.50 | 16.74 | +1.148% | 39,808 | +9.379% | |
| 2025-12-17 | 16.55 | 16.70 | 16.50 | 16.55 | -0.060% | 37,013 | +10.634% | |
| 2025-12-16 | 16.91 | 16.98 | 16.41 | 16.56 | -2.012% | 52,733 | +10.568% | |
| 2025-12-15 | 16.97 | 17.11 | 16.73 | 16.90 | -0.647% | 70,700 | +8.343% | |
| 2025-12-12 | 17.03 | 17.07 | 16.71 | 17.01 | -0.117% | 36,637 | +7.643% | |
| 2025-12-11 | 16.39 | 17.06 | 15.98 | 17.03 | +4.479% | 38,041 | +7.516% | |
| 2025-12-10 | 16.19 | 16.37 | 15.57 | 16.30 | +0.679% | 50,938 | +12.331% | |
| 2025-12-09 | 16.08 | 16.21 | 16.05 | 16.19 | +0.248% | 21,521 | +13.095% | |
| 2025-12-08 | 15.97 | 16.32 | 15.82 | 16.15 | +1.127% | 29,818 | +13.375% | |
| 2025-12-05 | 15.90 | 15.98 | 15.74 | 15.97 | +0.694% | 26,956 | +14.652% | |
| 2025-12-04 | 15.63 | 15.97 | 15.62 | 15.86 | +1.602% | 38,452 | +15.448% | |
| 2025-12-03 | 15.21 | 15.74 | 15.21 | 15.61 | +2.833% | 44,212 | +17.297% | |
| 2025-12-02 | 15.35 | 15.49 | 15.09 | 15.18 | -1.107% | 35,364 | +20.619% | |
| 2025-12-01 | 15.39 | 15.48 | 15.19 | 15.35 | -0.260% | 18,329 | +19.283% | |
| 2025-11-28 | 15.41 | 15.42 | 15.28 | 15.39 | -0.130% | 7,769 | +18.973% | |
| 2025-11-26 | 15.33 | 15.42 | 15.22 | 15.41 | +0.851% | 20,396 | +18.819% | |
| 2025-11-25 | 15.13 | 15.41 | 14.99 | 15.28 | +0.991% | 54,848 | +19.830% | |
| 2025-11-24 | 15.00 | 15.13 | 14.98 | 15.13 | +0.665% | 22,734 | +21.018% | |
| 2025-11-21 | 14.95 | 15.17 | 14.95 | 15.03 | +0.133% | 24,116 | +21.823% | |
| 2025-11-20 | 15.09 | 15.09 | 14.91 | 15.01 | +0.067% | 38,011 | +21.985% | |
| 2025-11-19 | 15.06 | 15.08 | 15.00 | 15.00 | +0.134% | 26,264 | +22.067% | |
| 2025-11-18 | 14.99 | 15.09 | 14.60 | 14.98 | +0.134% | 30,465 | +22.230% | |
| 2025-11-17 | 15.01 | 15.11 | 14.94 | 14.96 | -1.254% | 32,639 | +22.393% | |
| 2025-11-14 | 15.25 | 15.25 | 14.93 | 15.15 | -0.721% | 18,671 | +20.858% | |
| 2025-11-13 | 15.12 | 15.35 | 15.12 | 15.26 | +0.263% | 20,750 | +19.987% | |
| 2025-11-12 | 15.12 | 15.25 | 15.12 | 15.22 | +0.661% | 25,827 | +20.302% | |
| 2025-11-11 | 15.08 | 15.14 | 15.07 | 15.12 | +0.465% | 14,517 | +21.098% | |
| 2025-11-10 | 15.00 | 15.13 | 15.00 | 15.05 | +0.333% | 8,900 | +21.661% | |
| 2025-11-07 | 14.96 | 15.06 | 14.88 | 15.00 | +0.536% | 22,097 | +22.067% | |
| 2025-11-06 | 14.94 | 15.00 | 14.86 | 14.92 | -0.134% | 37,262 | +22.721% | |
| 2025-11-05 | 14.99 | 15.00 | 14.81 | 14.94 | +0.878% | 15,787 | +22.557% | |
| 2025-11-04 | 14.79 | 14.85 | 14.72 | 14.81 | +0.339% | 13,046 | +23.633% | |
| 2025-11-03 | 14.68 | 14.86 | 14.68 | 14.76 | +0.272% | 20,375 | +24.051% | |
| 2025-10-31 | 14.77 | 14.83 | 14.65 | 14.72 | -0.339% | 22,281 | +24.389% | |
| 2025-10-30 | 14.63 | 14.84 | 14.60 | 14.77 | +0.136% | 16,266 | +23.968% | |
| 2025-10-29 | 14.79 | 14.94 | 14.60 | 14.75 | -0.068% | 44,877 | +24.136% | |
| 2025-10-28 | 14.88 | 14.88 | 14.62 | 14.76 | -0.606% | 21,261 | +24.051% | |
| 2025-10-27 | 14.83 | 14.99 | 14.82 | 14.85 | +0.338% | 25,305 | +23.300% | |
| 2025-10-24 | 14.83 | 14.83 | 14.70 | 14.80 | +0.680% | 11,644 | +23.716% | |
| 2025-10-23 | 14.70 | 14.84 | 14.64 | 14.70 | -0.877% | 28,585 | +24.558% | |
| 2025-10-22 | 14.70 | 14.83 | 14.61 | 14.83 | +0.542% | 43,418 | +23.466% | |
| 2025-10-21 | 14.55 | 14.81 | 14.55 | 14.75 | +1.027% | 23,118 | +24.136% | |
| 2025-10-20 | 14.44 | 14.60 | 14.41 | 14.60 | +1.178% | 19,864 | +25.411% | |
| 2025-10-17 | 14.51 | 14.61 | 14.43 | 14.43 | -0.620% | 29,586 | +26.888% | |
| 2025-10-16 | 14.75 | 14.75 | 14.33 | 14.52 | -1.426% | 27,727 | +26.102% | |
| 2025-10-15 | 14.78 | 14.87 | 14.66 | 14.73 | -0.338% | 17,885 | +24.304% | |
| 2025-10-14 | 14.54 | 14.79 | 14.54 | 14.78 | +1.511% | 24,152 | +23.884% | |
| 2025-10-13 | 14.39 | 14.56 | 14.38 | 14.56 | +1.393% | 38,395 | +25.755% | |
| 2025-10-10 | 14.71 | 14.71 | 14.36 | 14.36 | -2.113% | 32,069 | +27.507% | |
| 2025-10-09 | 14.66 | 14.73 | 14.61 | 14.67 | -0.272% | 19,537 | +24.813% | |
| 2025-10-08 | 14.81 | 14.94 | 14.62 | 14.71 | -1.209% | 24,383 | +24.473% | |
| 2025-10-07 | 15.03 | 15.03 | 14.86 | 14.89 | -0.534% | 29,397 | +22.968% | |
| 2025-10-06 | 14.94 | 15.02 | 14.87 | 14.97 | +0.672% | 23,828 | +22.311% | |
| 2025-10-03 | 14.97 | 14.99 | 14.83 | 14.87 | -0.402% | 26,118 | +23.134% | |
| 2025-10-02 | 15.07 | 15.07 | 14.88 | 14.93 | -0.797% | 23,049 | +22.639% | |
| 2025-10-01 | 15.02 | 15.07 | 14.90 | 15.05 | -0.265% | 25,576 | +21.661% | |
| 2025-09-30 | 14.63 | 15.09 | 14.57 | 15.09 | +2.653% | 30,129 | +21.339% | Div $0.050 |
| 2025-09-29 | 15.14 | 15.14 | 14.62 | 14.70 | -2.778% | 30,161 | +24.558% | |
| 2025-09-26 | 15.14 | 15.24 | 15.01 | 15.12 | -0.066% | 20,540 | +21.098% | |
| 2025-09-25 | 15.06 | 15.17 | 15.05 | 15.13 | +0.066% | 17,604 | +21.018% | |
| 2025-09-24 | 15.43 | 15.43 | 15.05 | 15.12 | -1.563% | 37,588 | +21.098% | |
| 2025-09-23 | 15.39 | 15.46 | 15.26 | 15.36 | +0.065% | 58,285 | +19.206% | |
| 2025-09-22 | 15.19 | 15.39 | 15.17 | 15.35 | +1.053% | 57,693 | +19.283% | |
| 2025-09-19 | 15.07 | 15.31 | 14.70 | 15.19 | +0.930% | 123,907 | +20.540% | |
| 2025-09-18 | 14.92 | 15.07 | 14.77 | 15.05 | +1.552% | 41,260 | +21.661% | |
| 2025-09-17 | 14.63 | 14.90 | 14.63 | 14.82 | +1.022% | 41,469 | +23.549% | |
| 2025-09-16 | 14.81 | 14.85 | 14.60 | 14.67 | -1.610% | 28,850 | +24.813% | |
| 2025-09-15 | 14.95 | 14.98 | 14.86 | 14.91 | -0.067% | 28,726 | +22.803% | |
| 2025-09-12 | 14.87 | 14.98 | 14.86 | 14.92 | -0.067% | 21,782 | +22.721% | |
| 2025-09-11 | 14.94 | 14.99 | 14.89 | 14.93 | +0.742% | 30,563 | +22.639% | |
| 2025-09-10 | 14.98 | 15.04 | 14.82 | 14.82 | -1.068% | 22,416 | +23.549% | |
| 2025-09-09 | 15.03 | 15.11 | 14.97 | 14.98 | -0.200% | 31,350 | +22.230% | |
| 2025-09-08 | 15.03 | 15.09 | 14.77 | 15.01 | +0.067% | 33,544 | +21.985% | |
| 2025-09-05 | 15.13 | 15.18 | 14.91 | 15.00 | -1.121% | 35,842 | +22.067% | |
| 2025-09-04 | 14.91 | 15.18 | 14.91 | 15.17 | +1.949% | 28,420 | +20.699% | |
| 2025-09-03 | 15.01 | 15.01 | 14.88 | 14.88 | -0.800% | 21,668 | +23.051% | |
| 2025-09-02 | 15.02 | 15.04 | 14.93 | 15.00 | -0.464% | 25,051 | +22.067% | |
| 2025-08-29 | 15.13 | 15.20 | 15.04 | 15.07 | -0.462% | 19,546 | +21.500% | |
| 2025-08-28 | 15.14 | 15.22 | 15.01 | 15.14 | -0.066% | 27,842 | +20.938% | |
| 2025-08-27 | 14.97 | 15.21 | 14.96 | 15.15 | +1.034% | 54,348 | +20.858% | |
| 2025-08-26 | 14.72 | 15.01 | 14.72 | 14.99 | +1.455% | 54,852 | +22.107% | |
| 2025-08-25 | 14.79 | 14.80 | 14.71 | 14.78 | +0.136% | 26,189 | +23.884% | |
| 2025-08-22 | 14.39 | 14.82 | 14.39 | 14.76 | +2.075% | 45,382 | +24.051% | |
| 2025-08-21 | 14.30 | 14.58 | 14.28 | 14.46 | -0.276% | 18,688 | +26.625% | |
| 2025-08-20 | 14.28 | 14.64 | 14.10 | 14.50 | +0.207% | 31,814 | +26.276% | |
| 2025-08-19 | 14.47 | 14.64 | 14.44 | 14.47 | +0.486% | 34,556 | +26.538% | |
| 2025-08-18 | 14.54 | 14.54 | 14.31 | 14.40 | -0.621% | 17,994 | +27.153% | |
| 2025-08-15 | 14.39 | 14.56 | 14.33 | 14.49 | +0.765% | 38,424 | +26.363% | |
| 2025-08-14 | 14.51 | 14.58 | 14.33 | 14.38 | -1.372% | 22,034 | +27.330% | |
| 2025-08-13 | 14.39 | 14.67 | 14.39 | 14.58 | +0.691% | 52,232 | +25.583% | |
| 2025-08-12 | 14.08 | 14.59 | 13.90 | 14.48 | +3.429% | 55,698 | +26.450% | |
| 2025-08-11 | 14.02 | 14.10 | 13.96 | 14.00 | -0.143% | 15,596 | +30.786% | |
| 2025-08-08 | 14.02 | 14.20 | 13.96 | 14.02 | +0.863% | 33,365 | +30.599% | |
| 2025-08-07 | 13.98 | 14.11 | 13.90 | 13.90 | -1.278% | 44,416 | +31.727% | |
| 2025-08-06 | 14.25 | 14.25 | 14.03 | 14.08 | +0.356% | 19,668 | +30.043% | |
| 2025-08-05 | 13.93 | 14.13 | 13.93 | 14.03 | 0.000% | 31,684 | +30.506% | |
| 2025-08-04 | 14.03 | 14.14 | 13.92 | 14.03 | +0.501% | 25,499 | +30.506% | |
| 2025-08-01 | 13.91 | 14.07 | 13.74 | 13.96 | +0.287% | 38,608 | +31.160% | |
| 2025-07-31 | 13.80 | 13.96 | 13.55 | 13.92 | -0.215% | 36,722 | +31.537% | |
| 2025-07-30 | 14.20 | 14.20 | 13.91 | 13.95 | -1.204% | 37,289 | +31.254% | |
| 2025-07-29 | 14.55 | 14.55 | 14.12 | 14.12 | -2.688% | 21,002 | +29.674% | |
| 2025-07-28 | 14.50 | 14.52 | 14.40 | 14.51 | +0.207% | 26,842 | +26.189% | |
| 2025-07-25 | 14.38 | 14.51 | 14.38 | 14.48 | +0.556% | 24,747 | +26.450% | |
| 2025-07-24 | 14.45 | 14.55 | 14.37 | 14.40 | -0.208% | 36,155 | +27.153% | |
| 2025-07-23 | 14.49 | 14.49 | 14.20 | 14.43 | -0.207% | 31,583 | +26.888% | |
| 2025-07-22 | 14.22 | 14.50 | 14.14 | 14.46 | +0.907% | 53,297 | +26.625% | |
| 2025-07-21 | 14.38 | 14.38 | 14.08 | 14.33 | +0.140% | 57,917 | +27.774% | |
| 2025-07-18 | 14.60 | 14.65 | 14.31 | 14.31 | -1.919% | 52,345 | +27.952% | |
| 2025-07-17 | 14.53 | 14.64 | 14.49 | 14.59 | +0.206% | 31,664 | +25.497% | |
| 2025-07-16 | 14.53 | 14.57 | 14.36 | 14.56 | +0.483% | 35,028 | +25.755% | |
| 2025-07-15 | 14.63 | 14.75 | 14.49 | 14.49 | -1.025% | 40,233 | +26.363% | |
| 2025-07-14 | 14.43 | 14.65 | 14.28 | 14.64 | +1.455% | 97,636 | +25.068% | |
| 2025-07-11 | 14.39 | 14.52 | 14.30 | 14.43 | +0.208% | 68,157 | +26.888% | |
| 2025-07-10 | 14.40 | 14.59 | 14.35 | 14.40 | -0.069% | 40,952 | +27.153% | |
| 2025-07-09 | 13.99 | 14.96 | 13.96 | 14.41 | +3.968% | 185,667 | +27.065% | |
| 2025-07-08 | 13.50 | 13.89 | 13.47 | 13.86 | +2.439% | 150,608 | +32.107% | |
| 2025-07-07 | 13.54 | 13.54 | 13.46 | 13.53 | +0.148% | 45,960 | +35.329% | |
| 2025-07-03 | 13.50 | 13.54 | 13.48 | 13.51 | +0.148% | 29,316 | +35.529% | |
| 2025-07-02 | 13.54 | 13.54 | 13.44 | 13.49 | -0.148% | 31,291 | +35.730% | |
| 2025-07-01 | 13.50 | 13.54 | 13.40 | 13.51 | +0.074% | 52,443 | +35.529% | |
| 2025-06-30 | 13.50 | 13.54 | 13.41 | 13.50 | 0.000% | 62,477 | +35.630% | Div $0.050 |
| 2025-06-27 | 13.39 | 13.51 | 13.39 | 13.50 | +1.275% | 1,089,664 | +35.630% | |
| 2025-06-26 | 13.18 | 13.46 | 13.14 | 13.33 | +1.601% | 78,936 | +37.359% | |
| 2025-06-25 | 13.12 | 13.14 | 13.00 | 13.12 | -0.114% | 40,102 | +39.558% | |
| 2025-06-24 | 13.23 | 13.24 | 13.10 | 13.13 | -0.643% | 40,261 | +39.399% | |
| 2025-06-23 | 12.86 | 13.29 | 12.86 | 13.22 | +2.960% | 76,151 | +38.502% | |
| 2025-06-20 | 13.01 | 13.06 | 12.81 | 12.84 | -1.458% | 68,189 | +42.601% | |
| 2025-06-18 | 12.97 | 13.08 | 12.90 | 13.03 | +0.115% | 60,879 | +40.522% | |
| 2025-06-17 | 13.06 | 13.06 | 12.98 | 13.02 | -0.268% | 29,467 | +40.684% | |
| 2025-06-16 | 13.08 | 13.09 | 12.98 | 13.05 | +0.385% | 47,760 | +40.307% | |
| 2025-06-13 | 13.19 | 13.21 | 13.00 | 13.00 | -1.440% | 37,725 | +40.846% | |
| 2025-06-12 | 13.22 | 13.28 | 13.17 | 13.19 | -0.151% | 57,759 | +38.817% | |
| 2025-06-11 | 13.34 | 13.46 | 13.20 | 13.21 | -0.975% | 73,608 | +38.607% | |
| 2025-06-10 | 13.23 | 13.50 | 13.20 | 13.34 | +1.214% | 139,676 | +37.256% | |
| 2025-06-09 | 13.11 | 13.27 | 13.11 | 13.18 | +0.611% | 62,975 | +38.923% | |
| 2025-06-06 | 13.05 | 13.34 | 13.04 | 13.10 | +0.614% | 108,106 | +39.771% | |
| 2025-06-05 | 12.35 | 13.35 | 12.30 | 13.02 | +5.340% | 259,501 | +40.630% | |
| 2025-06-04 | 12.57 | 12.59 | 12.30 | 12.36 | -1.514% | 66,046 | +48.139% | |
| 2025-06-03 | 12.67 | 12.73 | 12.55 | 12.55 | -0.791% | 41,558 | +45.896% | |
| 2025-06-02 | 12.88 | 12.91 | 12.65 | 12.65 | -1.249% | 41,402 | +44.743% | |
| 2025-05-30 | 12.87 | 12.98 | 12.78 | 12.81 | -0.851% | 56,955 | +42.935% | |
| 2025-05-29 | 13.02 | 13.03 | 12.92 | 12.92 | -0.768% | 36,165 | +41.718% | |
| 2025-05-28 | 12.97 | 13.10 | 12.95 | 13.02 | +0.386% | 35,092 | +40.630% | |
| 2025-05-27 | 13.29 | 13.36 | 12.97 | 12.97 | -1.965% | 52,953 | +41.172% | |
| 2025-05-23 | 13.21 | 13.28 | 13.18 | 13.23 | -0.151% | 42,689 | +38.398% | |
| 2025-05-22 | 13.34 | 13.37 | 13.22 | 13.25 | -0.749% | 70,743 | +38.189% | |
| 2025-05-21 | 13.29 | 13.64 | 13.29 | 13.35 | +0.451% | 83,028 | +37.154% | |
| 2025-05-20 | 13.23 | 13.38 | 13.19 | 13.29 | +0.606% | 79,193 | +37.773% | |
| 2025-05-19 | 13.18 | 13.23 | 13.13 | 13.21 | +0.228% | 117,613 | +38.607% | |
| 2025-05-16 | 13.16 | 13.20 | 13.12 | 13.18 | 0.000% | 73,043 | +38.923% | |
| 2025-05-15 | 13.17 | 13.20 | 13.17 | 13.18 | +0.152% | 46,785 | +38.923% | |
| 2025-05-14 | 13.14 | 13.19 | 13.06 | 13.16 | +0.381% | 21,815 | +39.134% | |
| 2025-05-13 | 13.17 | 13.22 | 13.03 | 13.11 | +0.229% | 96,832 | +39.664% | |
| 2025-05-12 | 13.15 | 13.22 | 13.01 | 13.08 | +0.230% | 47,777 | +39.985% | |
| 2025-05-09 | 13.13 | 13.13 | 13.02 | 13.05 | -0.760% | 29,356 | +40.307% | |
| 2025-05-08 | 13.04 | 13.18 | 13.02 | 13.15 | +0.844% | 41,335 | +39.240% | |
| 2025-05-07 | 12.94 | 13.09 | 12.94 | 13.04 | +0.077% | 14,740 | +40.414% | |
| 2025-05-06 | 13.13 | 13.13 | 13.01 | 13.03 | -1.063% | 16,786 | +40.522% | |
| 2025-05-05 | 13.00 | 13.21 | 12.96 | 13.17 | +0.997% | 95,892 | +39.028% | |
| 2025-05-02 | 13.07 | 13.09 | 12.90 | 13.04 | -0.534% | 88,517 | +40.414% | |
| 2025-05-01 | 13.07 | 13.44 | 12.89 | 13.11 | -0.076% | 46,343 | +39.664% | |
| 2025-04-30 | 13.10 | 13.16 | 13.10 | 13.12 | 0.000% | 48,919 | +39.558% | |
| 2025-04-29 | 13.10 | 13.23 | 13.10 | 13.12 | -0.076% | 47,502 | +39.558% | |
| 2025-04-28 | 13.19 | 13.23 | 13.10 | 13.13 | -0.228% | 41,075 | +39.452% | |
| 2025-04-25 | 13.17 | 13.26 | 13.10 | 13.16 | -0.529% | 44,333 | +39.134% | |
| 2025-04-24 | 13.20 | 13.33 | 13.14 | 13.23 | +0.992% | 60,232 | +38.398% | |
| 2025-04-23 | 13.00 | 13.65 | 12.99 | 13.10 | +2.025% | 162,775 | +39.771% | |
| 2025-04-22 | 12.92 | 12.95 | 12.79 | 12.84 | -0.233% | 56,201 | +42.601% | |
| 2025-04-21 | 12.62 | 12.95 | 12.61 | 12.87 | +2.062% | 25,396 | +42.269% | |
| 2025-04-17 | 12.38 | 12.71 | 12.30 | 12.61 | +1.776% | 99,210 | +45.202% | |
| 2025-04-16 | 12.16 | 12.40 | 12.14 | 12.39 | +2.651% | 44,854 | +47.780% | |
| 2025-04-15 | 12.10 | 12.20 | 12.02 | 12.07 | 0.000% | 26,318 | +51.698% |