NPB
Northpointe Bancshares, Inc.
stockNYSE
Market OpenOct 5, 2026 10:09:55 AM EDT
15.19USD-1.074%(-0.16)8,270
15.10Bid17.50Ask2.40SpreadNPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.25 | 15.25 | 15.19 | 15.19 | -1.042% | 8,270 | 0.000% |
| 2026-10-02 | 15.03 | 15.38 | 15.01 | 15.35 | +3.367% | 222,981 | -1.042% |
| 2026-10-01 | 14.51 | 14.85 | 14.21 | 14.85 | +1.922% | 274,240 | +2.290% |
| 2026-09-30 | 14.71 | 14.79 | 14.46 | 14.57 | -1.753% | 349,372 | +4.255% |
| 2026-09-29 | 15.18 | 15.18 | 14.78 | 14.83 | -1.853% | 251,541 | +2.428% |
| 2026-09-28 | 15.43 | 15.43 | 15.09 | 15.11 | -1.692% | 206,337 | +0.529% |
| 2026-09-25 | 15.42 | 15.55 | 15.29 | 15.37 | +0.130% | 244,765 | -1.171% |
| 2026-09-24 | 15.54 | 15.55 | 15.19 | 15.35 | -1.159% | 249,071 | -1.042% |
| 2026-09-23 | 15.82 | 15.85 | 15.38 | 15.53 | -2.388% | 281,243 | -2.189% |
| 2026-09-22 | 16.28 | 16.45 | 15.88 | 15.91 | -1.547% | 271,261 | -4.525% |
| 2026-09-21 | 16.48 | 16.57 | 16.12 | 16.16 | -1.763% | 315,716 | -6.002% |
| 2026-09-18 | 16.57 | 16.68 | 16.41 | 16.45 | -1.438% | 1,137,406 | -7.660% |
| 2026-09-17 | 16.86 | 17.20 | 16.62 | 16.69 | +0.120% | 187,821 | -8.987% |
| 2026-09-16 | 16.98 | 17.03 | 16.58 | 16.67 | -1.419% | 193,102 | -8.878% |
| 2026-09-15 | 17.09 | 17.14 | 16.90 | 16.91 | -0.412% | 306,094 | -10.171% |
| 2026-09-14 | 17.17 | 17.45 | 16.87 | 16.98 | -1.394% | 169,834 | -10.542% |
| 2026-09-11 | 17.29 | 17.38 | 17.07 | 17.22 | +1.294% | 174,167 | -11.789% |
| 2026-09-10 | 16.97 | 17.16 | 16.88 | 17.00 | -0.235% | 325,149 | -10.647% |
| 2026-09-09 | 17.05 | 17.30 | 16.93 | 17.04 | -1.217% | 207,085 | -10.857% |
| 2026-09-08 | 17.32 | 17.43 | 17.08 | 17.25 | -0.174% | 216,914 | -11.942% |
| 2026-09-04 | 17.21 | 17.35 | 17.15 | 17.28 | +0.407% | 169,431 | -12.095% |
| 2026-09-03 | 17.13 | 17.39 | 17.00 | 17.21 | +1.895% | 220,813 | -11.737% |
| 2026-09-02 | 16.74 | 16.97 | 16.74 | 16.89 | +1.808% | 232,721 | -10.065% |
| 2026-09-01 | 16.90 | 17.03 | 16.59 | 16.59 | -2.354% | 387,864 | -8.439% |
| 2026-08-31 | 16.96 | 17.11 | 16.89 | 16.99 | -0.293% | 124,735 | -10.594% |
| 2026-08-28 | 17.02 | 17.35 | 16.98 | 17.04 | -0.409% | 83,031 | -10.857% |
| 2026-08-27 | 17.08 | 17.50 | 16.83 | 17.11 | +1.303% | 120,765 | -11.222% |
| 2026-08-26 | 16.88 | 17.05 | 16.75 | 16.89 | -0.354% | 166,223 | -10.065% |
| 2026-08-25 | 17.19 | 17.27 | 16.80 | 16.95 | -0.935% | 198,763 | -10.383% |
| 2026-08-24 | 17.31 | 17.43 | 17.08 | 17.11 | -0.581% | 138,528 | -11.222% |
| 2026-08-21 | 17.30 | 17.41 | 17.09 | 17.21 | -0.635% | 478,383 | -11.737% |
| 2026-08-20 | 16.88 | 17.32 | 16.81 | 17.32 | +1.643% | 192,949 | -12.298% |
| 2026-08-19 | 17.54 | 17.54 | 16.90 | 17.04 | -1.956% | 144,677 | -10.857% |
| 2026-08-18 | 17.40 | 17.52 | 17.10 | 17.38 | +0.346% | 264,831 | -12.601% |
| 2026-08-17 | 17.57 | 17.63 | 17.27 | 17.32 | -1.029% | 230,835 | -12.298% |
| 2026-08-14 | 17.52 | 17.62 | 17.21 | 17.50 | +0.402% | 121,606 | -13.200% |
| 2026-08-13 | 17.46 | 17.60 | 17.32 | 17.43 | +0.577% | 203,855 | -12.851% |
| 2026-08-12 | 17.24 | 17.42 | 16.97 | 17.33 | +1.404% | 76,298 | -12.349% |
| 2026-08-11 | 17.02 | 17.20 | 16.90 | 17.09 | +0.589% | 223,638 | -11.118% |
| 2026-08-10 | 16.92 | 17.06 | 16.80 | 16.99 | -0.701% | 83,664 | -10.594% |
| 2026-08-07 | 17.05 | 17.26 | 16.91 | 17.11 | -0.058% | 128,947 | -11.222% |
| 2026-08-06 | 17.20 | 17.47 | 17.02 | 17.12 | -0.869% | 108,701 | -11.273% |
| 2026-08-05 | 17.35 | 17.40 | 17.18 | 17.27 | -0.975% | 124,463 | -12.044% |
| 2026-08-04 | 17.30 | 17.68 | 17.01 | 17.44 | +1.043% | 219,924 | -12.901% |
| 2026-08-03 | 17.62 | 17.87 | 17.25 | 17.26 | -1.371% | 212,411 | -11.993% |
| 2026-07-31 | 17.38 | 18.02 | 17.01 | 17.50 | +1.273% | 286,490 | -13.200% |
| 2026-07-30 | 17.37 | 17.69 | 17.00 | 17.28 | -0.116% | 118,008 | -12.095% |
| 2026-07-29 | 17.33 | 17.55 | 17.30 | 17.30 | 0.000% | 144,210 | -12.197% |
| 2026-07-28 | 17.31 | 17.47 | 17.03 | 17.30 | +0.933% | 156,577 | -12.197% |
| 2026-07-27 | 17.33 | 17.60 | 17.04 | 17.14 | -0.291% | 325,466 | -11.377% |
| 2026-07-24 | 17.33 | 17.58 | 17.17 | 17.19 | -0.174% | 195,777 | -11.635% |
| 2026-07-23 | 16.90 | 17.28 | 16.75 | 17.22 | +1.893% | 258,943 | -11.789% |
| 2026-07-22 | 17.49 | 17.56 | 16.75 | 16.90 | -9.674% | 670,594 | -10.118% |
| 2026-07-21 | 18.56 | 18.88 | 18.40 | 18.71 | -0.107% | 131,689 | -18.813% |
| 2026-07-20 | 18.83 | 18.91 | 18.66 | 18.73 | -0.319% | 84,559 | -18.900% |
| 2026-07-17 | 18.99 | 19.24 | 18.58 | 18.79 | -1.931% | 97,831 | -19.159% |
| 2026-07-16 | 18.53 | 19.31 | 18.49 | 19.16 | +3.905% | 179,943 | -20.720% |
| 2026-07-15 | 18.74 | 18.86 | 18.44 | 18.44 | -1.020% | 199,959 | -17.625% |
| 2026-07-14 | 18.71 | 19.24 | 18.61 | 18.63 | -0.481% | 136,111 | -18.465% |
| 2026-07-13 | 18.81 | 19.00 | 18.57 | 18.72 | +0.107% | 137,671 | -18.857% |
| 2026-07-10 | 18.35 | 18.74 | 18.25 | 18.70 | +1.520% | 90,652 | -18.770% |
| 2026-07-09 | 18.08 | 18.52 | 18.08 | 18.42 | +1.544% | 106,153 | -17.535% |
| 2026-07-08 | 18.19 | 18.41 | 17.95 | 18.14 | -1.144% | 165,969 | -16.262% |
| 2026-07-07 | 19.14 | 19.25 | 18.28 | 18.35 | -3.523% | 201,362 | -17.221% |
| 2026-07-06 | 18.75 | 19.14 | 18.70 | 19.02 | +0.369% | 142,069 | -20.137% |
| 2026-07-02 | 19.64 | 19.71 | 18.84 | 18.95 | -1.864% | 274,028 | -19.842% |
| 2026-07-01 | 19.25 | 19.56 | 19.07 | 19.31 | +0.678% | 309,500 | -21.336% |
| 2026-06-30 | 19.12 | 19.26 | 18.99 | 19.18 | +0.104% | 184,169 | -20.803% |
| 2026-06-29 | 18.81 | 19.19 | 18.56 | 19.16 | +1.322% | 149,216 | -20.720% |
| 2026-06-26 | 18.70 | 19.02 | 18.56 | 18.91 | +1.612% | 803,074 | -19.672% |
| 2026-06-25 | 18.37 | 18.98 | 18.37 | 18.61 | +0.269% | 445,345 | -18.377% |
| 2026-06-24 | 18.30 | 18.67 | 18.03 | 18.56 | +2.203% | 222,426 | -18.157% |
| 2026-06-23 | 18.01 | 18.34 | 17.96 | 18.16 | +1.509% | 344,445 | -16.355% |
| 2026-06-22 | 17.69 | 17.93 | 17.63 | 17.89 | +0.224% | 89,396 | -15.092% |
| 2026-06-18 | 18.10 | 18.28 | 17.76 | 17.85 | -0.612% | 144,892 | -14.902% |
| 2026-06-17 | 17.72 | 18.27 | 17.69 | 17.96 | +0.899% | 142,441 | -15.423% |
| 2026-06-16 | 17.93 | 18.29 | 17.57 | 17.80 | -0.224% | 129,252 | -14.663% |
| 2026-06-15 | 18.55 | 18.61 | 17.82 | 17.84 | -2.407% | 115,139 | -14.854% |
| 2026-06-12 | 18.45 | 18.64 | 18.14 | 18.28 | -0.273% | 219,156 | -16.904% |
| 2026-06-11 | 18.20 | 18.41 | 17.92 | 18.33 | +1.720% | 141,203 | -17.130% |
| 2026-06-10 | 17.91 | 18.05 | 17.63 | 18.02 | +1.066% | 154,795 | -15.705% |
| 2026-06-09 | 17.52 | 17.86 | 17.45 | 17.83 | +2.471% | 119,708 | -14.807% |
| 2026-06-08 | 17.36 | 17.63 | 17.13 | 17.40 | -0.287% | 77,767 | -12.701% |
| 2026-06-05 | 17.26 | 17.55 | 17.11 | 17.45 | +0.867% | 83,311 | -12.951% |
| 2026-06-04 | 17.07 | 17.39 | 17.03 | 17.30 | +2.671% | 86,523 | -12.197% |
| 2026-06-03 | 17.44 | 17.44 | 16.85 | 16.85 | -3.714% | 150,230 | -9.852% |
| 2026-06-02 | 17.11 | 18.00 | 17.11 | 17.50 | +1.449% | 111,580 | -13.200% |
| 2026-06-01 | 17.00 | 17.25 | 16.72 | 17.25 | +0.995% | 188,814 | -11.942% |
| 2026-05-29 | 17.24 | 17.36 | 17.05 | 17.08 | -1.100% | 88,276 | -11.066% |
| 2026-05-28 | 17.32 | 17.41 | 17.02 | 17.27 | -0.461% | 88,912 | -12.044% |
| 2026-05-27 | 17.66 | 17.77 | 17.31 | 17.35 | -1.476% | 106,827 | -12.450% |
| 2026-05-26 | 17.42 | 17.76 | 17.17 | 17.61 | +1.557% | 114,124 | -13.742% |
| 2026-05-22 | 17.67 | 17.67 | 17.30 | 17.34 | -1.589% | 110,780 | -12.399% |
| 2026-05-21 | 17.35 | 17.65 | 17.21 | 17.62 | +0.628% | 169,162 | -13.791% |
| 2026-05-20 | 16.92 | 17.51 | 16.92 | 17.51 | +3.487% | 134,551 | -13.250% |
| 2026-05-19 | 17.05 | 17.12 | 16.87 | 16.92 | -0.879% | 134,545 | -10.225% |
| 2026-05-18 | 17.10 | 17.43 | 16.98 | 17.07 | -0.292% | 75,611 | -11.013% |
| 2026-05-15 | 17.33 | 17.33 | 16.89 | 17.12 | 0.000% | 217,801 | -11.273% |
| 2026-05-14 | 17.22 | 17.44 | 17.12 | 17.12 | +0.588% | 124,489 | -11.273% |
| 2026-05-13 | 17.07 | 17.14 | 16.92 | 17.02 | -1.448% | 122,275 | -10.752% |
| 2026-05-12 | 17.27 | 17.39 | 16.88 | 17.27 | -0.461% | 162,189 | -12.044% |
| 2026-05-11 | 17.61 | 17.64 | 17.25 | 17.35 | -2.418% | 99,519 | -12.450% |
| 2026-05-08 | 17.66 | 17.82 | 17.41 | 17.78 | +0.509% | 109,348 | -14.567% |
| 2026-05-07 | 17.80 | 17.86 | 17.42 | 17.69 | 0.000% | 115,261 | -14.132% |
| 2026-05-06 | 17.84 | 17.91 | 17.50 | 17.69 | +0.740% | 109,172 | -14.132% |
| 2026-05-05 | 17.16 | 17.64 | 17.16 | 17.56 | +2.271% | 122,994 | -13.497% |
| 2026-05-04 | 17.80 | 17.84 | 17.13 | 17.17 | -3.702% | 125,478 | -11.532% |
| 2026-05-01 | 17.80 | 17.94 | 17.62 | 17.83 | 0.000% | 136,193 | -14.807% |
| 2026-04-30 | 17.36 | 17.83 | 17.35 | 17.83 | +2.530% | 155,564 | -14.807% |
| 2026-04-29 | 17.58 | 17.76 | 17.11 | 17.39 | -1.696% | 154,705 | -12.651% |
| 2026-04-28 | 17.63 | 17.79 | 17.50 | 17.69 | +0.683% | 81,771 | -14.132% |
| 2026-04-27 | 17.40 | 17.78 | 17.40 | 17.57 | -0.227% | 170,826 | -13.546% |
| 2026-04-24 | 17.21 | 17.75 | 16.86 | 17.61 | +1.674% | 148,112 | -13.742% |
| 2026-04-23 | 17.63 | 17.82 | 17.22 | 17.32 | -2.092% | 220,453 | -12.298% |
| 2026-04-22 | 18.49 | 18.63 | 17.25 | 17.69 | -4.482% | 338,373 | -14.132% |
| 2026-04-21 | 19.07 | 19.16 | 18.41 | 18.52 | -3.491% | 153,332 | -17.981% |
| 2026-04-20 | 19.01 | 19.26 | 19.01 | 19.19 | 0.000% | 85,351 | -20.844% |
| 2026-04-17 | 18.82 | 19.42 | 18.61 | 19.19 | +3.730% | 135,286 | -20.844% |
| 2026-04-16 | 18.71 | 18.83 | 18.50 | 18.50 | -1.648% | 162,976 | -17.892% |
| 2026-04-15 | 18.95 | 18.98 | 18.77 | 18.81 | -1.000% | 124,730 | -19.245% |
| 2026-04-14 | 18.66 | 19.00 | 18.46 | 19.00 | +1.333% | 176,912 | -20.053% |
| 2026-04-13 | 18.56 | 18.75 | 18.33 | 18.75 | +0.806% | 243,493 | -18.987% |
| 2026-04-10 | 18.76 | 18.76 | 18.44 | 18.60 | -0.800% | 216,033 | -18.333% |
| 2026-04-09 | 18.18 | 18.77 | 18.18 | 18.75 | +2.013% | 212,393 | -18.987% |
| 2026-04-08 | 17.88 | 18.38 | 17.88 | 18.38 | +3.666% | 244,776 | -17.356% |
| 2026-04-07 | 17.52 | 17.75 | 17.52 | 17.73 | +0.169% | 149,671 | -14.326% |
| 2026-04-06 | 17.46 | 17.82 | 17.38 | 17.70 | +1.375% | 117,367 | -14.181% |
| 2026-04-02 | 17.22 | 17.54 | 17.00 | 17.46 | +0.057% | 125,355 | -13.001% |
| 2026-04-01 | 17.44 | 17.54 | 17.26 | 17.45 | +1.101% | 111,951 | -12.951% |
| 2026-03-31 | 17.13 | 17.38 | 16.80 | 17.26 | +1.649% | 144,195 | -11.993% |
| 2026-03-30 | 17.05 | 17.05 | 16.80 | 16.98 | +0.473% | 119,464 | -10.542% |
| 2026-03-27 | 17.03 | 17.09 | 16.72 | 16.90 | -1.801% | 90,563 | -10.118% |
| 2026-03-26 | 17.00 | 17.21 | 16.75 | 17.21 | +1.235% | 141,953 | -11.737% |
| 2026-03-25 | 16.96 | 17.03 | 16.53 | 17.00 | +1.553% | 290,171 | -10.647% |
| 2026-03-24 | 16.63 | 16.88 | 16.30 | 16.74 | +0.480% | 466,661 | -9.259% |
| 2026-03-23 | 16.79 | 17.02 | 16.58 | 16.66 | +1.400% | 311,144 | -8.824% |
| 2026-03-20 | 16.85 | 17.34 | 16.33 | 16.43 | -1.852% | 214,297 | -7.547% |
| 2026-03-19 | 16.69 | 17.00 | 16.58 | 16.74 | -0.712% | 133,431 | -9.259% |
| 2026-03-18 | 17.02 | 17.30 | 16.79 | 16.86 | -2.034% | 225,305 | -9.905% |
| 2026-03-17 | 17.46 | 17.70 | 17.01 | 17.21 | -0.463% | 220,310 | -11.737% |
| 2026-03-16 | 17.76 | 17.86 | 17.29 | 17.29 | -1.425% | 121,765 | -12.146% |
| 2026-03-13 | 17.86 | 17.86 | 17.53 | 17.54 | -1.571% | 164,243 | -13.398% |
| 2026-03-12 | 17.48 | 17.87 | 17.48 | 17.82 | -0.503% | 158,208 | -14.759% |
| 2026-03-11 | 18.02 | 18.21 | 17.75 | 17.91 | -2.078% | 189,176 | -15.187% |
| 2026-03-10 | 17.64 | 18.45 | 17.55 | 18.29 | +2.522% | 193,425 | -16.949% |
| 2026-03-09 | 18.00 | 18.04 | 17.42 | 17.84 | -1.708% | 291,883 | -14.854% |
| 2026-03-06 | 17.95 | 18.23 | 17.52 | 18.15 | -1.412% | 217,988 | -16.309% |
| 2026-03-05 | 18.36 | 18.52 | 18.16 | 18.41 | -0.217% | 259,547 | -17.490% |
| 2026-03-04 | 18.46 | 18.75 | 18.32 | 18.45 | +0.435% | 307,132 | -17.669% |
| 2026-03-03 | 17.82 | 18.39 | 17.52 | 18.37 | +0.990% | 265,300 | -17.311% |
| 2026-03-02 | 17.70 | 18.40 | 17.65 | 18.19 | +0.720% | 305,594 | -16.493% |
| 2026-02-27 | 18.30 | 18.35 | 17.75 | 18.06 | -2.167% | 173,534 | -15.891% |
| 2026-02-26 | 18.20 | 18.50 | 18.20 | 18.46 | +1.876% | 170,305 | -17.714% |
| 2026-02-25 | 17.63 | 18.16 | 17.52 | 18.12 | +3.959% | 129,868 | -16.170% |
| 2026-02-24 | 17.55 | 17.63 | 17.12 | 17.43 | -0.172% | 141,916 | -12.851% |
| 2026-02-23 | 18.03 | 18.05 | 17.35 | 17.46 | -2.838% | 174,165 | -13.001% |
| 2026-02-20 | 17.72 | 18.06 | 17.68 | 17.97 | +1.297% | 208,258 | -15.470% |
| 2026-02-19 | 17.76 | 17.98 | 17.60 | 17.74 | -0.337% | 262,394 | -14.374% |
| 2026-02-18 | 18.02 | 18.19 | 17.71 | 17.80 | -2.198% | 226,336 | -14.663% |
| 2026-02-17 | 18.09 | 18.50 | 17.73 | 18.20 | +3.468% | 432,708 | -16.538% |
| 2026-02-13 | 17.29 | 17.88 | 17.12 | 17.59 | +1.325% | 313,064 | -13.644% |
| 2026-02-12 | 17.16 | 17.36 | 16.71 | 17.36 | +2.419% | 246,570 | -12.500% |
| 2026-02-11 | 17.41 | 17.46 | 16.90 | 16.95 | -2.023% | 172,654 | -10.383% |
| 2026-02-10 | 16.83 | 17.43 | 16.77 | 17.30 | +2.488% | 204,435 | -12.197% |
| 2026-02-09 | 17.21 | 17.31 | 16.80 | 16.88 | -2.031% | 128,476 | -10.012% |
| 2026-02-06 | 17.21 | 17.45 | 17.10 | 17.23 | +0.937% | 300,623 | -11.840% |
| 2026-02-05 | 17.20 | 17.49 | 16.93 | 17.07 | -1.897% | 175,204 | -11.013% |
| 2026-02-04 | 17.66 | 17.78 | 17.33 | 17.40 | -0.515% | 177,636 | -12.701% |
| 2026-02-03 | 17.83 | 18.00 | 17.24 | 17.49 | -1.576% | 349,992 | -13.150% |
| 2026-02-02 | 17.24 | 18.00 | 17.23 | 17.77 | +3.074% | 430,126 | -14.519% |
| 2026-01-30 | 17.20 | 17.45 | 17.01 | 17.24 | -1.598% | 290,315 | -11.891% |
| 2026-01-29 | 17.39 | 17.71 | 17.17 | 17.52 | +0.748% | 389,806 | -13.299% |
| 2026-01-28 | 17.85 | 18.20 | 17.30 | 17.39 | -2.849% | 180,422 | -12.651% |
| 2026-01-27 | 17.90 | 18.15 | 17.82 | 17.90 | +0.056% | 270,538 | -15.140% |
| 2026-01-26 | 18.11 | 18.30 | 17.63 | 17.89 | -1.269% | 248,564 | -15.092% |
| 2026-01-23 | 18.90 | 18.90 | 18.12 | 18.12 | -4.076% | 407,339 | -16.170% |
| 2026-01-22 | 18.87 | 19.48 | 18.59 | 18.89 | +3.677% | 608,323 | -19.587% |
| 2026-01-21 | 17.59 | 18.82 | 17.30 | 18.22 | +0.886% | 818,170 | -16.630% |
| 2026-01-20 | 18.57 | 18.68 | 17.99 | 18.06 | -3.885% | 707,439 | -15.891% |
| 2026-01-16 | 18.67 | 19.22 | 18.53 | 18.79 | +0.643% | 898,923 | -19.159% |
| 2026-01-15 | 17.92 | 18.80 | 17.92 | 18.67 | +4.069% | 269,378 | -18.640% |
| 2026-01-14 | 17.86 | 18.04 | 17.71 | 17.94 | +0.673% | 394,585 | -15.329% |
| 2026-01-13 | 17.72 | 17.93 | 17.60 | 17.82 | +0.508% | 166,071 | -14.759% |
| 2026-01-12 | 17.19 | 18.26 | 17.05 | 17.73 | +2.486% | 740,160 | -14.326% |
| 2026-01-09 | 17.40 | 17.61 | 17.10 | 17.30 | -0.575% | 3,259,907 | -12.197% |
| 2026-01-08 | 17.00 | 17.53 | 17.00 | 17.40 | +1.517% | 227,386 | -12.701% |
| 2026-01-07 | 17.06 | 17.15 | 16.64 | 17.14 | +0.469% | 172,037 | -11.377% |
| 2026-01-06 | 17.04 | 17.18 | 16.97 | 17.06 | -0.583% | 88,565 | -10.961% |
| 2026-01-05 | 16.61 | 17.36 | 16.61 | 17.16 | +2.939% | 331,736 | -11.480% |
| 2026-01-02 | 16.76 | 16.76 | 16.49 | 16.67 | -0.656% | 157,662 | -8.878% |
| 2025-12-31 | 16.88 | 17.00 | 16.70 | 16.78 | -0.886% | 136,824 | -9.476% |
| 2025-12-30 | 16.93 | 17.09 | 16.81 | 16.93 | -0.353% | 143,107 | -10.278% |
| 2025-12-29 | 17.07 | 17.20 | 16.83 | 16.99 | -1.163% | 171,741 | -10.594% |
| 2025-12-26 | 18.20 | 18.27 | 17.14 | 17.19 | -1.771% | 110,480 | -11.635% |
| 2025-12-24 | 17.62 | 17.66 | 16.80 | 17.50 | -0.906% | 119,724 | -13.200% |
| 2025-12-23 | 17.51 | 17.88 | 17.32 | 17.66 | 0.000% | 296,021 | -13.986% |
| 2025-12-22 | 17.13 | 17.79 | 17.13 | 17.66 | +3.882% | 345,941 | -13.986% |
| 2025-12-19 | 17.63 | 17.85 | 17.00 | 17.00 | -3.792% | 1,562,175 | -10.647% |
| 2025-12-18 | 17.45 | 18.03 | 17.41 | 17.67 | +2.139% | 601,564 | -14.035% |
| 2025-12-17 | 17.34 | 17.45 | 16.99 | 17.30 | +0.232% | 280,315 | -12.197% |
| 2025-12-16 | 17.40 | 17.65 | 17.23 | 17.26 | -1.484% | 470,150 | -11.993% |
| 2025-12-15 | 17.56 | 17.62 | 17.26 | 17.52 | +0.459% | 453,038 | -13.299% |
| 2025-12-12 | 17.49 | 17.57 | 17.27 | 17.44 | -0.286% | 377,010 | -12.901% |
| 2025-12-11 | 17.61 | 18.15 | 17.45 | 17.49 | -0.512% | 307,899 | -13.150% |
| 2025-12-10 | 17.54 | 17.80 | 17.46 | 17.58 | -0.397% | 509,648 | -13.595% |
| 2025-12-09 | 17.59 | 17.87 | 17.48 | 17.65 | +0.627% | 242,234 | -13.938% |
| 2025-12-08 | 17.64 | 17.70 | 17.31 | 17.54 | -0.057% | 139,962 | -13.398% |
| 2025-12-05 | 17.48 | 17.76 | 17.48 | 17.55 | -0.227% | 273,254 | -13.447% |
| 2025-12-04 | 17.74 | 17.87 | 17.54 | 17.59 | -0.846% | 196,452 | -13.644% |
| 2025-12-03 | 17.71 | 17.89 | 17.55 | 17.74 | +0.339% | 290,038 | -14.374% |
| 2025-12-02 | 17.76 | 18.13 | 17.55 | 17.68 | +0.569% | 140,963 | -14.084% |
| 2025-12-01 | 17.19 | 17.90 | 17.19 | 17.58 | +0.803% | 187,462 | -13.595% |
| 2025-11-28 | 17.39 | 17.60 | 16.86 | 17.44 | +0.288% | 73,750 | -12.901% |
| 2025-11-26 | 17.17 | 17.46 | 17.17 | 17.39 | +0.462% | 67,471 | -12.651% |
| 2025-11-25 | 16.71 | 17.35 | 16.02 | 17.31 | +3.715% | 153,074 | -12.247% |
| 2025-11-24 | 16.52 | 16.95 | 15.51 | 16.69 | +1.893% | 130,656 | -8.987% |
| 2025-11-21 | 15.89 | 16.50 | 15.83 | 16.38 | +3.474% | 156,043 | -7.265% |
| 2025-11-20 | 16.03 | 16.23 | 15.82 | 15.83 | -0.378% | 75,129 | -4.043% |
| 2025-11-19 | 15.94 | 16.19 | 15.66 | 15.89 | -0.314% | 92,939 | -4.405% |
| 2025-11-18 | 16.48 | 16.49 | 15.87 | 15.94 | -3.041% | 91,538 | -4.705% |
| 2025-11-17 | 16.70 | 17.09 | 16.40 | 16.44 | -2.317% | 214,811 | -7.603% |
| 2025-11-14 | 16.42 | 16.85 | 16.35 | 16.83 | +2.000% | 269,129 | -9.745% |
| 2025-11-13 | 16.46 | 16.60 | 16.39 | 16.50 | -1.138% | 134,982 | -7.939% |
| 2025-11-12 | 16.32 | 16.83 | 16.28 | 16.69 | +2.393% | 247,679 | -8.987% |
| 2025-11-11 | 16.15 | 16.31 | 16.00 | 16.30 | +0.804% | 129,802 | -6.810% |
| 2025-11-10 | 16.04 | 16.28 | 15.76 | 16.17 | +2.019% | 161,467 | -6.061% |
| 2025-11-07 | 15.78 | 15.87 | 15.45 | 15.85 | +0.444% | 72,629 | -4.164% |
| 2025-11-06 | 15.97 | 15.97 | 15.69 | 15.78 | -1.066% | 68,245 | -3.739% |
| 2025-11-05 | 15.74 | 16.03 | 15.71 | 15.95 | +1.013% | 162,344 | -4.765% |
| 2025-11-04 | 15.70 | 15.87 | 15.42 | 15.79 | -0.316% | 167,621 | -3.800% |
| 2025-11-03 | 15.90 | 15.93 | 15.61 | 15.84 | -0.063% | 130,213 | -4.104% |
| 2025-10-31 | 15.85 | 16.03 | 15.73 | 15.85 | -0.938% | 88,901 | -4.164% |
| 2025-10-30 | 15.93 | 16.17 | 15.92 | 16.00 | +0.946% | 72,875 | -5.063% |
| 2025-10-29 | 16.52 | 16.60 | 15.70 | 15.85 | -4.114% | 170,528 | -4.164% |
| 2025-10-28 | 16.49 | 16.60 | 16.40 | 16.53 | -0.121% | 66,449 | -8.106% |
| 2025-10-27 | 16.81 | 16.81 | 16.48 | 16.55 | -1.135% | 92,436 | -8.218% |
| 2025-10-24 | 16.63 | 16.75 | 16.52 | 16.74 | +1.393% | 106,617 | -9.259% |
| 2025-10-23 | 16.61 | 16.61 | 16.13 | 16.51 | -0.841% | 100,354 | -7.995% |
| 2025-10-22 | 17.58 | 17.58 | 16.44 | 16.65 | -1.187% | 96,411 | -8.769% |
| 2025-10-21 | 17.00 | 17.18 | 16.82 | 16.85 | -0.059% | 143,595 | -9.852% |
| 2025-10-20 | 16.79 | 16.95 | 16.59 | 16.86 | +0.958% | 211,252 | -9.905% |
| 2025-10-17 | 16.81 | 17.63 | 16.38 | 16.70 | -0.239% | 165,320 | -9.042% |
| 2025-10-16 | 17.29 | 17.30 | 16.55 | 16.74 | -3.848% | 82,409 | -9.259% |
| 2025-10-15 | 17.58 | 17.67 | 17.23 | 17.41 | -1.023% | 73,414 | -12.751% |
| 2025-10-14 | 17.00 | 17.80 | 16.30 | 17.59 | +3.349% | 162,868 | -13.644% |
| 2025-10-13 | 16.84 | 17.03 | 16.60 | 17.02 | +2.222% | 100,315 | -10.752% |
| 2025-10-10 | 17.41 | 17.50 | 16.58 | 16.65 | -4.310% | 115,062 | -8.769% |
| 2025-10-09 | 17.59 | 17.75 | 17.18 | 17.40 | -0.911% | 77,812 | -12.701% |
| 2025-10-08 | 17.64 | 18.05 | 17.40 | 17.56 | +0.286% | 81,362 | -13.497% |
| 2025-10-07 | 17.99 | 18.11 | 16.65 | 17.51 | -1.905% | 115,035 | -13.250% |
| 2025-10-06 | 17.63 | 17.97 | 17.14 | 17.85 | +1.884% | 75,992 | -14.902% |
| 2025-10-03 | 17.48 | 17.76 | 17.41 | 17.52 | +0.748% | 109,618 | -13.299% |
| 2025-10-02 | 17.19 | 17.40 | 17.00 | 17.39 | +0.870% | 97,951 | -12.651% |
| 2025-10-01 | 17.00 | 17.25 | 16.73 | 17.24 | +0.937% | 159,791 | -11.891% |
| 2025-09-30 | 17.15 | 17.37 | 17.00 | 17.08 | -0.640% | 123,881 | -11.066% |
| 2025-09-29 | 17.94 | 17.94 | 17.14 | 17.19 | -3.966% | 56,107 | -11.635% |
| 2025-09-26 | 17.71 | 18.01 | 17.59 | 17.90 | +1.130% | 110,533 | -15.140% |
| 2025-09-25 | 17.72 | 17.89 | 17.48 | 17.70 | -0.338% | 70,462 | -14.181% |
| 2025-09-24 | 18.36 | 18.36 | 17.55 | 17.76 | -2.471% | 111,188 | -14.471% |
| 2025-09-23 | 18.20 | 18.56 | 18.03 | 18.21 | -0.219% | 253,437 | -16.584% |
| 2025-09-22 | 18.17 | 18.53 | 18.10 | 18.25 | -1.245% | 280,677 | -16.767% |
| 2025-09-19 | 18.51 | 18.86 | 18.04 | 18.48 | -0.324% | 375,577 | -17.803% |
| 2025-09-18 | 18.38 | 18.67 | 18.21 | 18.54 | +1.256% | 282,122 | -18.069% |
| 2025-09-17 | 18.15 | 18.73 | 18.15 | 18.31 | +0.494% | 255,645 | -17.040% |
| 2025-09-16 | 18.53 | 18.55 | 18.18 | 18.22 | -1.620% | 191,499 | -16.630% |
| 2025-09-15 | 18.31 | 18.52 | 17.79 | 18.52 | +1.926% | 213,757 | -17.981% |
| 2025-09-12 | 18.46 | 18.46 | 17.89 | 18.17 | -1.518% | 186,499 | -16.401% |
| 2025-09-11 | 18.22 | 18.47 | 18.09 | 18.45 | +1.765% | 162,735 | -17.669% |
| 2025-09-10 | 18.08 | 18.15 | 17.99 | 18.13 | +0.610% | 72,762 | -16.216% |
| 2025-09-09 | 18.00 | 18.12 | 17.91 | 18.02 | +0.111% | 121,428 | -15.705% |
| 2025-09-08 | 18.78 | 18.78 | 17.54 | 18.00 | -3.485% | 256,914 | -15.611% |
| 2025-09-05 | 18.50 | 18.67 | 18.08 | 18.65 | +1.139% | 166,463 | -18.552% |
| 2025-09-04 | 18.25 | 18.70 | 18.09 | 18.44 | +1.991% | 124,002 | -17.625% |
| 2025-09-03 | 18.04 | 18.16 | 17.78 | 18.08 | +0.444% | 145,469 | -15.985% |
| 2025-09-02 | 17.73 | 18.09 | 17.44 | 18.00 | +1.010% | 265,382 | -15.611% |
| 2025-08-29 | 17.80 | 17.90 | 17.56 | 17.82 | +0.678% | 156,465 | -14.759% |
| 2025-08-28 | 17.77 | 17.94 | 17.39 | 17.70 | -0.394% | 133,284 | -14.181% |
| 2025-08-27 | 17.69 | 17.85 | 17.64 | 17.77 | +0.282% | 162,829 | -14.519% |
| 2025-08-26 | 17.29 | 17.74 | 17.22 | 17.72 | +2.904% | 251,166 | -14.278% |
| 2025-08-25 | 17.17 | 17.35 | 17.08 | 17.22 | +0.291% | 191,178 | -11.789% |
| 2025-08-22 | 16.64 | 17.37 | 16.51 | 17.17 | +3.684% | 285,529 | -11.532% |
| 2025-08-21 | 16.58 | 16.69 | 16.41 | 16.56 | -0.361% | 78,200 | -8.273% |
| 2025-08-20 | 16.54 | 16.65 | 16.41 | 16.62 | +0.302% | 165,492 | -8.604% |
| 2025-08-19 | 16.26 | 16.59 | 16.26 | 16.57 | +2.032% | 154,976 | -8.328% |
| 2025-08-18 | 16.23 | 16.59 | 16.17 | 16.24 | +0.309% | 294,844 | -6.466% |
| 2025-08-15 | 16.28 | 16.52 | 16.04 | 16.19 | -0.979% | 308,312 | -6.177% |
| 2025-08-14 | 16.03 | 16.35 | 15.98 | 16.35 | +1.616% | 220,555 | -7.095% |
| 2025-08-13 | 15.63 | 16.10 | 15.62 | 16.09 | +2.943% | 199,457 | -5.594% |
| 2025-08-12 | 14.99 | 15.66 | 14.90 | 15.63 | +4.618% | 197,433 | -2.815% |
| 2025-08-11 | 14.88 | 14.95 | 14.69 | 14.94 | +0.606% | 63,704 | +1.673% |
| 2025-08-08 | 14.57 | 14.85 | 14.50 | 14.85 | +2.202% | 91,415 | +2.290% |
| 2025-08-07 | 14.87 | 14.96 | 14.49 | 14.53 | -1.758% | 104,238 | +4.542% |
| 2025-08-06 | 15.01 | 15.22 | 14.78 | 14.79 | -1.597% | 103,497 | +2.705% |
| 2025-08-05 | 15.02 | 15.13 | 14.65 | 15.03 | +0.602% | 187,526 | +1.065% |
| 2025-08-04 | 14.61 | 15.07 | 14.42 | 14.94 | +3.034% | 115,407 | +1.673% |
| 2025-08-01 | 14.49 | 14.60 | 14.28 | 14.50 | -1.226% | 280,291 | +4.759% |
| 2025-07-31 | 14.70 | 14.80 | 14.50 | 14.68 | -1.011% | 110,574 | +3.474% |
| 2025-07-30 | 14.89 | 14.97 | 14.72 | 14.83 | -0.067% | 131,219 | +2.428% |
| 2025-07-29 | 15.27 | 15.27 | 14.62 | 14.84 | -1.722% | 307,840 | +2.358% |
| 2025-07-28 | 14.74 | 15.12 | 14.57 | 15.10 | +3.567% | 115,957 | +0.596% |
| 2025-07-25 | 14.50 | 14.66 | 14.25 | 14.58 | -0.478% | 69,578 | +4.184% |
| 2025-07-24 | 15.09 | 15.09 | 14.51 | 14.65 | -2.203% | 94,058 | +3.686% |
| 2025-07-23 | 14.27 | 15.21 | 14.11 | 14.98 | +0.134% | 203,653 | +1.402% |
| 2025-07-22 | 14.97 | 15.02 | 14.70 | 14.96 | +0.067% | 180,755 | +1.537% |
| 2025-07-21 | 14.99 | 15.12 | 14.62 | 14.95 | +0.201% | 57,632 | +1.605% |
| 2025-07-18 | 15.16 | 15.16 | 14.80 | 14.92 | -0.467% | 74,555 | +1.810% |
| 2025-07-17 | 14.49 | 15.02 | 14.42 | 14.99 | +3.451% | 130,704 | +1.334% |
| 2025-07-16 | 14.56 | 14.56 | 13.66 | 14.49 | -0.617% | 146,624 | +4.831% |
| 2025-07-15 | 15.06 | 15.10 | 14.51 | 14.58 | -3.444% | 162,907 | +4.184% |
| 2025-07-14 | 14.68 | 15.11 | 14.62 | 15.10 | +2.304% | 83,639 | +0.596% |
| 2025-07-11 | 14.98 | 15.30 | 14.72 | 14.76 | -2.445% | 71,480 | +2.913% |
| 2025-07-10 | 15.19 | 15.40 | 15.02 | 15.13 | -0.198% | 153,002 | +0.397% |
| 2025-07-09 | 15.32 | 15.50 | 15.02 | 15.16 | -0.460% | 187,755 | +0.198% |
| 2025-07-08 | 14.80 | 15.45 | 14.68 | 15.23 | +3.045% | 369,990 | -0.263% |
| 2025-07-07 | 14.52 | 14.86 | 14.52 | 14.78 | +0.339% | 134,467 | +2.774% |
| 2025-07-03 | 14.44 | 14.75 | 14.40 | 14.73 | +3.151% | 142,492 | +3.123% |
| 2025-07-02 | 14.01 | 14.39 | 13.87 | 14.28 | +1.565% | 145,203 | +6.373% |
| 2025-07-01 | 13.61 | 14.32 | 13.54 | 14.06 | +2.553% | 130,128 | +8.037% |
| 2025-06-30 | 14.21 | 14.22 | 13.62 | 13.71 | -3.315% | 156,381 | +10.795% |
| 2025-06-27 | 14.07 | 14.30 | 13.80 | 14.18 | +0.425% | 1,824,195 | +7.123% |
| 2025-06-26 | 13.65 | 14.16 | 13.53 | 14.12 | +4.593% | 179,884 | +7.578% |
| 2025-06-25 | 13.66 | 13.70 | 13.48 | 13.50 | -1.244% | 64,323 | +12.519% |
| 2025-06-24 | 13.50 | 13.78 | 13.29 | 13.67 | +1.485% | 144,667 | +11.119% |
| 2025-06-23 | 12.95 | 13.85 | 12.95 | 13.47 | +3.060% | 136,302 | +12.769% |
| 2025-06-20 | 13.01 | 13.16 | 12.96 | 13.07 | +0.461% | 136,962 | +16.220% |
| 2025-06-18 | 12.98 | 13.27 | 12.90 | 13.01 | +0.931% | 127,626 | +16.756% |
| 2025-06-17 | 12.86 | 13.14 | 12.86 | 12.89 | -0.540% | 126,888 | +17.843% |
| 2025-06-16 | 13.02 | 13.19 | 12.88 | 12.96 | +0.232% | 51,574 | +17.207% |
| 2025-06-13 | 13.43 | 13.43 | 12.93 | 12.93 | -4.364% | 47,426 | +17.479% |
| 2025-06-12 | 13.20 | 13.59 | 13.19 | 13.52 | +1.349% | 53,162 | +12.352% |
| 2025-06-11 | 13.44 | 13.51 | 13.25 | 13.34 | -0.744% | 380,852 | +13.868% |
| 2025-06-10 | 13.29 | 13.55 | 13.28 | 13.44 | +1.587% | 68,830 | +13.021% |
| 2025-06-09 | 13.31 | 13.31 | 13.18 | 13.23 | +0.379% | 44,574 | +14.815% |
| 2025-06-06 | 12.95 | 13.25 | 12.95 | 13.18 | +1.463% | 50,694 | +15.250% |
| 2025-06-05 | 13.03 | 13.11 | 12.86 | 12.99 | -0.688% | 37,053 | +16.936% |
| 2025-06-04 | 13.24 | 13.24 | 13.03 | 13.08 | -0.608% | 27,869 | +16.131% |
| 2025-06-03 | 13.03 | 13.25 | 12.97 | 13.16 | +1.387% | 31,215 | +15.426% |
| 2025-06-02 | 13.16 | 13.18 | 12.52 | 12.98 | -1.218% | 63,250 | +17.026% |
| 2025-05-30 | 13.37 | 13.45 | 13.13 | 13.14 | -1.794% | 84,996 | +15.601% |
| 2025-05-29 | 13.63 | 13.63 | 13.30 | 13.38 | -1.182% | 23,486 | +13.528% |
| 2025-05-28 | 13.45 | 13.64 | 13.32 | 13.54 | +0.296% | 75,722 | +12.186% |
| 2025-05-27 | 13.58 | 13.67 | 13.41 | 13.50 | +0.746% | 106,165 | +12.519% |
| 2025-05-23 | 13.36 | 13.50 | 13.36 | 13.40 | -0.741% | 67,599 | +13.358% |
| 2025-05-22 | 13.66 | 13.66 | 13.42 | 13.50 | -1.171% | 46,205 | +12.519% |
| 2025-05-21 | 13.87 | 13.88 | 13.57 | 13.66 | -1.868% | 35,348 | +11.201% |
| 2025-05-20 | 14.05 | 14.05 | 13.88 | 13.92 | -0.713% | 27,897 | +9.124% |
| 2025-05-19 | 13.89 | 14.04 | 13.66 | 14.02 | +0.358% | 60,030 | +8.345% |
| 2025-05-16 | 14.09 | 14.09 | 13.88 | 13.97 | -0.286% | 29,595 | +8.733% |
| 2025-05-15 | 14.10 | 14.18 | 13.95 | 14.01 | -0.709% | 44,261 | +8.423% |
| 2025-05-14 | 14.25 | 14.29 | 14.09 | 14.11 | -0.353% | 54,160 | +7.654% |
| 2025-05-13 | 14.25 | 14.29 | 14.12 | 14.16 | -0.282% | 69,410 | +7.274% |
| 2025-05-12 | 14.00 | 14.20 | 13.86 | 14.20 | +3.423% | 69,944 | +6.972% |
| 2025-05-09 | 13.75 | 13.75 | 13.43 | 13.73 | +1.030% | 69,037 | +10.634% |
| 2025-05-08 | 13.46 | 13.73 | 13.46 | 13.59 | +0.891% | 32,279 | +11.773% |
| 2025-05-07 | 13.66 | 13.66 | 13.40 | 13.47 | -0.296% | 31,931 | +12.769% |
| 2025-05-06 | 13.75 | 13.77 | 13.49 | 13.51 | -1.674% | 58,398 | +12.435% |
| 2025-05-05 | 13.84 | 14.03 | 13.74 | 13.74 | -1.927% | 44,690 | +10.553% |
| 2025-05-02 | 13.80 | 14.05 | 13.76 | 14.01 | +2.863% | 62,998 | +8.423% |
| 2025-05-01 | 13.70 | 14.13 | 13.51 | 13.62 | -0.945% | 76,227 | +11.527% |
| 2025-04-30 | 14.00 | 14.00 | 13.61 | 13.75 | -1.786% | 69,555 | +10.473% |
| 2025-04-29 | 13.83 | 14.16 | 13.81 | 14.00 | +0.358% | 86,955 | +8.500% |
| 2025-04-28 | 13.97 | 14.17 | 13.80 | 13.95 | -0.641% | 38,160 | +8.889% |
| 2025-04-25 | 13.97 | 14.19 | 13.71 | 14.04 | +0.717% | 57,845 | +8.191% |
| 2025-04-24 | 13.58 | 13.95 | 13.47 | 13.94 | +2.125% | 110,641 | +8.967% |
| 2025-04-23 | 13.33 | 14.11 | 13.33 | 13.65 | +5.081% | 99,321 | +11.282% |
| 2025-04-22 | 13.00 | 13.25 | 12.76 | 12.99 | -1.066% | 115,884 | +16.936% |
| 2025-04-21 | 11.61 | 13.17 | 11.60 | 13.13 | +11.745% | 337,516 | +15.689% |
| 2025-04-17 | 11.98 | 12.02 | 11.43 | 11.75 | -1.011% | 836,391 | +29.277% |
| 2025-04-16 | 12.08 | 12.37 | 11.64 | 11.87 | -3.339% | 297,814 | +27.970% |
| 2025-04-15 | 12.25 | 12.33 | 12.08 | 12.28 | 0.000% | 97,733 | +23.697% |