NTB
The Bank of N.T. Butterfield & Son Limited
stockNYSE
Market OpenOct 5, 2026 12:28:14 PM EDT
58.47USD-0.494%(-0.29)21,437
50.09Bid67.49Ask17.40SpreadNTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.48 | 58.76 | 58.37 | 58.47 | -0.494% | 21,437 | 0.000% |
| 2026-10-02 | 58.68 | 59.21 | 58.17 | 58.76 | +0.754% | 148,218 | -0.494% |
| 2026-10-01 | 57.60 | 58.35 | 56.66 | 58.32 | +0.795% | 217,352 | +0.257% |
| 2026-09-30 | 58.85 | 58.90 | 57.84 | 57.86 | -0.976% | 231,238 | +1.054% |
| 2026-09-29 | 58.75 | 58.80 | 58.10 | 58.43 | -0.629% | 152,495 | +0.068% |
| 2026-09-28 | 58.85 | 59.10 | 58.27 | 58.80 | -0.254% | 184,662 | -0.561% |
| 2026-09-25 | 58.72 | 59.15 | 58.35 | 58.95 | +0.494% | 101,715 | -0.814% |
| 2026-09-24 | 58.20 | 58.84 | 57.81 | 58.66 | +0.946% | 239,944 | -0.324% |
| 2026-09-23 | 58.29 | 58.74 | 58.05 | 58.11 | -0.751% | 140,148 | +0.620% |
| 2026-09-22 | 59.49 | 59.49 | 58.40 | 58.55 | -1.014% | 161,477 | -0.137% |
| 2026-09-21 | 59.60 | 59.62 | 59.03 | 59.15 | -0.438% | 125,439 | -1.150% |
| 2026-09-18 | 58.95 | 59.64 | 58.51 | 59.41 | +0.372% | 300,874 | -1.582% |
| 2026-09-17 | 59.74 | 59.76 | 59.00 | 59.19 | +0.271% | 94,194 | -1.216% |
| 2026-09-16 | 59.77 | 60.00 | 57.97 | 59.03 | -0.990% | 168,658 | -0.949% |
| 2026-09-15 | 59.96 | 60.52 | 59.33 | 59.62 | -0.517% | 133,079 | -1.929% |
| 2026-09-14 | 59.99 | 60.72 | 59.67 | 59.93 | -0.515% | 118,635 | -2.436% |
| 2026-09-11 | 60.50 | 60.59 | 59.52 | 60.24 | +0.316% | 119,293 | -2.938% |
| 2026-09-10 | 59.82 | 60.09 | 59.06 | 60.05 | +0.637% | 127,434 | -2.631% |
| 2026-09-09 | 60.78 | 60.87 | 59.53 | 59.67 | -2.516% | 161,001 | -2.011% |
| 2026-09-08 | 61.24 | 61.72 | 61.08 | 61.21 | -0.520% | 153,951 | -4.476% |
| 2026-09-04 | 60.67 | 61.57 | 60.05 | 61.53 | +0.918% | 226,840 | -4.973% |
| 2026-09-03 | 59.98 | 61.06 | 59.98 | 60.97 | +2.333% | 166,580 | -4.100% |
| 2026-09-02 | 59.25 | 60.21 | 59.21 | 59.58 | +1.137% | 172,359 | -1.863% |
| 2026-09-01 | 58.65 | 59.41 | 58.65 | 58.91 | +0.051% | 106,176 | -0.747% |
| 2026-08-31 | 59.41 | 59.48 | 58.68 | 58.88 | -0.708% | 206,041 | -0.696% |
| 2026-08-28 | 59.38 | 59.99 | 59.16 | 59.30 | +0.288% | 157,123 | -1.400% |
| 2026-08-27 | 58.62 | 59.43 | 58.56 | 59.13 | +0.271% | 153,816 | -1.116% |
| 2026-08-26 | 58.52 | 59.00 | 58.27 | 58.97 | +1.063% | 211,227 | -0.848% |
| 2026-08-25 | 58.85 | 59.01 | 58.26 | 58.35 | -0.325% | 92,393 | +0.206% |
| 2026-08-24 | 58.90 | 59.15 | 58.31 | 58.54 | -0.119% | 107,806 | -0.120% |
| 2026-08-21 | 59.19 | 59.19 | 58.38 | 58.61 | -0.085% | 117,554 | -0.239% |
| 2026-08-20 | 58.91 | 59.25 | 58.49 | 58.66 | -0.677% | 139,432 | -0.324% |
| 2026-08-19 | 61.47 | 61.64 | 59.01 | 59.06 | -3.983% | 269,876 | -0.999% |
| 2026-08-18 | 63.34 | 63.34 | 61.43 | 61.51 | -2.303% | 255,053 | -4.942% |
| 2026-08-17 | 63.89 | 64.00 | 62.51 | 62.96 | -1.486% | 312,067 | -7.132% |
| 2026-08-14 | 63.82 | 64.10 | 63.33 | 63.91 | +0.141% | 296,396 | -8.512% |
| 2026-08-13 | 63.85 | 64.17 | 63.29 | 63.82 | +0.488% | 167,164 | -8.383% |
| 2026-08-12 | 63.00 | 63.86 | 62.61 | 63.51 | +0.158% | 220,119 | -7.936% |
| 2026-08-11 | 62.81 | 63.81 | 62.81 | 63.41 | +1.407% | 207,315 | -7.791% |
| 2026-08-10 | 61.93 | 62.55 | 61.77 | 62.53 | +0.337% | 144,321 | -6.493% |
| 2026-08-07 | 61.75 | 62.41 | 61.50 | 62.32 | +0.516% | 140,450 | -6.178% |
| 2026-08-06 | 61.96 | 62.46 | 61.35 | 62.00 | +0.226% | 203,666 | -5.694% |
| 2026-08-05 | 62.25 | 62.54 | 61.11 | 61.86 | -0.403% | 179,425 | -5.480% |
| 2026-08-04 | 61.78 | 62.38 | 61.45 | 62.11 | -0.064% | 158,037 | -5.861% |
| 2026-08-03 | 61.58 | 62.45 | 61.58 | 62.15 | +1.403% | 210,394 | -5.921% |
| 2026-07-31 | 61.95 | 62.26 | 60.80 | 61.29 | -0.713% | 280,106 | -4.601% |
| 2026-07-30 | 61.34 | 61.93 | 60.89 | 61.73 | +1.296% | 239,615 | -5.281% |
| 2026-07-29 | 59.95 | 61.42 | 59.47 | 60.94 | +1.719% | 233,232 | -4.053% |
| 2026-07-28 | 60.28 | 60.74 | 59.34 | 59.91 | -1.318% | 223,162 | -2.404% |
| 2026-07-27 | 61.35 | 61.74 | 60.52 | 60.71 | -0.459% | 111,102 | -3.690% |
| 2026-07-24 | 60.61 | 61.29 | 60.46 | 60.99 | +1.128% | 89,492 | -4.132% |
| 2026-07-23 | 59.91 | 60.39 | 59.26 | 60.31 | -0.593% | 163,541 | -3.051% |
| 2026-07-22 | 61.01 | 61.03 | 60.14 | 60.67 | -0.785% | 112,348 | -3.626% |
| 2026-07-21 | 60.95 | 61.97 | 60.34 | 61.15 | +0.493% | 148,164 | -4.383% |
| 2026-07-20 | 61.48 | 61.48 | 60.72 | 60.85 | -0.847% | 155,723 | -3.911% |
| 2026-07-17 | 61.81 | 62.36 | 61.02 | 61.37 | -1.714% | 138,364 | -4.725% |
| 2026-07-16 | 61.02 | 62.46 | 61.02 | 62.44 | +2.160% | 146,217 | -6.358% |
| 2026-07-15 | 60.65 | 61.70 | 60.59 | 61.12 | +0.891% | 126,761 | -4.336% |
| 2026-07-14 | 60.64 | 61.05 | 60.32 | 60.58 | -0.066% | 123,093 | -3.483% |
| 2026-07-13 | 60.76 | 60.94 | 60.42 | 60.62 | +0.331% | 105,205 | -3.547% |
| 2026-07-10 | 60.12 | 60.74 | 59.95 | 60.42 | +0.449% | 116,123 | -3.227% |
| 2026-07-09 | 60.06 | 60.62 | 59.95 | 60.15 | +0.737% | 106,708 | -2.793% |
| 2026-07-08 | 60.29 | 60.42 | 59.30 | 59.71 | -1.615% | 150,633 | -2.077% |
| 2026-07-07 | 60.76 | 61.11 | 60.61 | 60.69 | +0.132% | 135,776 | -3.658% |
| 2026-07-06 | 59.85 | 60.78 | 59.85 | 60.61 | +1.575% | 109,540 | -3.531% |
| 2026-07-02 | 60.47 | 60.48 | 59.49 | 59.67 | -0.979% | 173,594 | -2.011% |
| 2026-07-01 | 59.50 | 60.87 | 59.22 | 60.26 | +1.277% | 184,295 | -2.970% |
| 2026-06-30 | 59.69 | 60.17 | 59.15 | 59.50 | -0.034% | 236,200 | -1.731% |
| 2026-06-29 | 60.01 | 60.09 | 59.15 | 59.52 | -1.359% | 274,775 | -1.764% |
| 2026-06-26 | 59.88 | 60.35 | 59.24 | 60.34 | +1.344% | 855,576 | -3.099% |
| 2026-06-25 | 58.51 | 59.54 | 58.51 | 59.54 | +1.604% | 140,777 | -1.797% |
| 2026-06-24 | 58.78 | 59.17 | 58.45 | 58.60 | -0.560% | 313,557 | -0.222% |
| 2026-06-23 | 58.80 | 59.38 | 58.55 | 58.93 | +0.323% | 190,124 | -0.781% |
| 2026-06-22 | 58.78 | 59.37 | 57.91 | 58.74 | +0.273% | 226,174 | -0.460% |
| 2026-06-18 | 58.59 | 58.88 | 58.29 | 58.58 | +0.896% | 273,728 | -0.188% |
| 2026-06-17 | 58.60 | 59.17 | 57.70 | 58.06 | -1.776% | 200,735 | +0.706% |
| 2026-06-16 | 58.85 | 59.36 | 58.25 | 59.11 | +1.112% | 246,973 | -1.083% |
| 2026-06-15 | 58.99 | 58.99 | 58.23 | 58.46 | -0.595% | 214,098 | +0.017% |
| 2026-06-12 | 58.54 | 59.00 | 58.34 | 58.81 | +1.187% | 231,009 | -0.578% |
| 2026-06-11 | 58.78 | 59.18 | 58.10 | 58.12 | -0.223% | 256,158 | +0.602% |
| 2026-06-10 | 58.41 | 58.87 | 58.13 | 58.25 | +0.431% | 158,364 | +0.378% |
| 2026-06-09 | 58.66 | 59.27 | 57.97 | 58.00 | -0.275% | 202,070 | +0.810% |
| 2026-06-08 | 58.30 | 58.72 | 58.03 | 58.16 | +0.432% | 121,283 | +0.533% |
| 2026-06-05 | 57.85 | 58.40 | 57.51 | 57.91 | +0.591% | 120,005 | +0.967% |
| 2026-06-04 | 56.46 | 57.95 | 56.46 | 57.57 | +3.432% | 214,392 | +1.563% |
| 2026-06-03 | 57.24 | 57.24 | 55.61 | 55.66 | -3.736% | 286,720 | +5.049% |
| 2026-06-02 | 55.88 | 58.06 | 55.88 | 57.82 | +3.048% | 485,231 | +1.124% |
| 2026-06-01 | 56.12 | 56.31 | 55.60 | 56.11 | -0.620% | 217,137 | +4.206% |
| 2026-05-29 | 56.66 | 57.12 | 55.85 | 56.46 | -0.878% | 342,859 | +3.560% |
| 2026-05-28 | 57.00 | 57.85 | 56.44 | 56.96 | +1.154% | 250,126 | +2.651% |
| 2026-05-27 | 56.77 | 56.91 | 55.95 | 56.31 | -0.705% | 139,120 | +3.836% |
| 2026-05-26 | 56.03 | 56.89 | 56.00 | 56.71 | +1.250% | 140,217 | +3.104% |
| 2026-05-22 | 56.20 | 56.42 | 55.79 | 56.01 | -0.160% | 165,000 | +4.392% |
| 2026-05-21 | 56.01 | 56.39 | 55.63 | 56.10 | -0.585% | 180,503 | +4.225% |
| 2026-05-20 | 55.47 | 56.67 | 55.15 | 56.43 | +1.639% | 195,382 | +3.615% |
| 2026-05-19 | 55.66 | 56.20 | 55.36 | 55.52 | -0.822% | 165,134 | +5.313% |
| 2026-05-18 | 54.96 | 56.13 | 54.96 | 55.98 | +2.359% | 191,994 | +4.448% |
| 2026-05-15 | 54.88 | 55.09 | 54.34 | 54.69 | -0.491% | 146,575 | +6.912% |
| 2026-05-14 | 54.92 | 55.21 | 54.64 | 54.96 | +0.752% | 161,867 | +6.386% |
| 2026-05-13 | 54.62 | 55.18 | 54.47 | 54.55 | -1.445% | 241,804 | +7.186% |
| 2026-05-12 | 55.45 | 55.75 | 55.12 | 55.35 | -0.593% | 236,269 | +5.637% |
| 2026-05-11 | 56.35 | 56.69 | 55.60 | 55.68 | -1.171% | 189,719 | +5.011% |
| 2026-05-08 | 56.10 | 56.45 | 55.86 | 56.34 | +0.231% | 125,914 | +3.781% |
| 2026-05-07 | 56.42 | 56.66 | 56.02 | 56.21 | +0.018% | 152,327 | +4.021% |
| 2026-05-06 | 56.16 | 56.50 | 55.89 | 56.20 | +0.699% | 155,311 | +4.039% |
| 2026-05-05 | 55.13 | 56.09 | 55.13 | 55.81 | +1.917% | 125,004 | +4.766% |
| 2026-05-04 | 55.23 | 55.94 | 54.71 | 54.76 | -1.564% | 149,748 | +6.775% |
| 2026-05-01 | 55.58 | 56.24 | 55.35 | 55.63 | +0.325% | 203,876 | +5.105% |
| 2026-04-30 | 54.45 | 56.91 | 54.45 | 55.45 | +1.538% | 193,791 | +5.446% |
| 2026-04-29 | 56.39 | 57.21 | 54.26 | 54.61 | -2.656% | 224,679 | +7.068% |
| 2026-04-28 | 56.15 | 57.02 | 56.10 | 56.10 | +0.484% | 109,780 | +4.225% |
| 2026-04-27 | 55.87 | 56.47 | 55.80 | 55.83 | -0.072% | 295,031 | +4.729% |
| 2026-04-24 | 56.21 | 56.38 | 55.69 | 55.87 | -0.729% | 121,436 | +4.654% |
| 2026-04-23 | 55.65 | 56.34 | 55.65 | 56.28 | +1.187% | 93,968 | +3.891% |
| 2026-04-22 | 55.72 | 56.17 | 55.47 | 55.62 | -0.162% | 98,806 | +5.124% |
| 2026-04-21 | 56.12 | 56.50 | 55.66 | 55.71 | -0.925% | 153,481 | +4.954% |
| 2026-04-20 | 56.47 | 56.79 | 56.21 | 56.23 | -0.671% | 86,546 | +3.984% |
| 2026-04-17 | 56.49 | 57.84 | 56.49 | 56.61 | +1.125% | 170,207 | +3.286% |
| 2026-04-16 | 55.58 | 56.35 | 55.58 | 55.98 | +0.233% | 160,996 | +4.448% |
| 2026-04-15 | 55.75 | 55.95 | 55.08 | 55.85 | -0.125% | 78,086 | +4.691% |
| 2026-04-14 | 56.09 | 56.32 | 55.60 | 55.92 | -0.728% | 123,363 | +4.560% |
| 2026-04-13 | 55.81 | 56.34 | 55.03 | 56.33 | +0.553% | 111,945 | +3.799% |
| 2026-04-10 | 56.45 | 56.45 | 55.40 | 56.02 | -0.867% | 148,844 | +4.373% |
| 2026-04-09 | 55.39 | 56.62 | 55.31 | 56.51 | +1.454% | 140,524 | +3.468% |
| 2026-04-08 | 55.34 | 56.09 | 55.32 | 55.70 | +2.409% | 115,529 | +4.973% |
| 2026-04-07 | 53.85 | 54.45 | 53.38 | 54.39 | +1.003% | 131,921 | +7.501% |
| 2026-04-06 | 53.43 | 54.01 | 53.43 | 53.85 | +0.711% | 102,380 | +8.579% |
| 2026-04-02 | 52.17 | 53.60 | 52.17 | 53.47 | +0.906% | 113,750 | +9.351% |
| 2026-04-01 | 52.55 | 53.56 | 52.25 | 52.99 | +0.972% | 155,189 | +10.342% |
| 2026-03-31 | 51.98 | 52.61 | 51.75 | 52.48 | +1.371% | 154,293 | +11.414% |
| 2026-03-30 | 51.61 | 51.83 | 50.98 | 51.77 | +0.877% | 240,030 | +12.942% |
| 2026-03-27 | 51.58 | 51.93 | 51.23 | 51.32 | -0.754% | 155,999 | +13.932% |
| 2026-03-26 | 51.56 | 51.95 | 51.44 | 51.71 | -0.251% | 98,484 | +13.073% |
| 2026-03-25 | 52.02 | 52.23 | 51.36 | 51.84 | +0.563% | 178,576 | +12.789% |
| 2026-03-24 | 51.24 | 52.16 | 51.20 | 51.55 | -0.463% | 206,903 | +13.424% |
| 2026-03-23 | 51.57 | 52.90 | 51.56 | 51.79 | +1.949% | 194,262 | +12.898% |
| 2026-03-20 | 51.06 | 51.14 | 50.66 | 50.80 | -0.255% | 333,845 | +15.098% |
| 2026-03-19 | 50.61 | 51.38 | 50.44 | 50.93 | +0.197% | 173,339 | +14.805% |
| 2026-03-18 | 50.34 | 51.30 | 50.34 | 50.83 | +0.316% | 250,890 | +15.030% |
| 2026-03-17 | 51.10 | 51.21 | 50.64 | 50.67 | -0.197% | 155,390 | +15.394% |
| 2026-03-16 | 51.00 | 51.54 | 50.72 | 50.77 | +0.455% | 165,765 | +15.166% |
| 2026-03-13 | 51.15 | 51.68 | 50.31 | 50.54 | -0.414% | 176,138 | +15.691% |
| 2026-03-12 | 49.90 | 50.81 | 49.69 | 50.75 | +0.535% | 195,338 | +15.212% |
| 2026-03-11 | 50.08 | 50.69 | 49.73 | 50.48 | +0.498% | 212,065 | +15.828% |
| 2026-03-10 | 49.60 | 51.09 | 49.60 | 50.23 | +0.904% | 184,893 | +16.405% |
| 2026-03-09 | 49.61 | 50.13 | 48.69 | 49.78 | -0.619% | 198,834 | +17.457% |
| 2026-03-06 | 49.51 | 50.25 | 49.30 | 50.09 | -1.086% | 186,251 | +16.730% |
| 2026-03-05 | 50.78 | 51.18 | 50.33 | 50.64 | -0.784% | 197,544 | +15.462% |
| 2026-03-04 | 50.85 | 51.59 | 50.67 | 51.04 | +0.433% | 194,194 | +14.557% |
| 2026-03-03 | 50.11 | 51.34 | 49.53 | 50.82 | -0.878% | 140,103 | +15.053% |
| 2026-03-02 | 50.31 | 52.02 | 50.25 | 51.27 | +1.025% | 137,465 | +14.043% |
| 2026-02-27 | 52.05 | 52.05 | 50.41 | 50.75 | -3.810% | 157,310 | +15.212% |
| 2026-02-26 | 52.09 | 52.91 | 52.02 | 52.76 | +1.598% | 158,105 | +10.823% |
| 2026-02-25 | 51.36 | 52.15 | 51.05 | 51.93 | +1.824% | 117,193 | +12.594% |
| 2026-02-24 | 51.25 | 51.57 | 50.77 | 51.00 | -0.352% | 110,097 | +14.647% |
| 2026-02-23 | 53.37 | 53.56 | 51.07 | 51.18 | -4.639% | 168,216 | +14.244% |
| 2026-02-20 | 53.10 | 53.93 | 52.85 | 53.67 | +1.513% | 173,737 | +8.944% |
| 2026-02-19 | 52.50 | 52.91 | 51.78 | 52.87 | +0.285% | 266,272 | +10.592% |
| 2026-02-18 | 52.82 | 53.35 | 52.41 | 52.72 | -0.227% | 216,056 | +10.907% |
| 2026-02-17 | 52.90 | 53.33 | 52.54 | 52.84 | +0.190% | 133,147 | +10.655% |
| 2026-02-13 | 52.42 | 53.07 | 51.80 | 52.74 | +0.419% | 163,083 | +10.865% |
| 2026-02-12 | 53.60 | 53.74 | 51.48 | 52.52 | -1.371% | 164,526 | +11.329% |
| 2026-02-11 | 53.50 | 55.84 | 52.59 | 53.25 | +0.890% | 255,279 | +9.803% |
| 2026-02-10 | 53.40 | 54.91 | 52.40 | 52.78 | -1.161% | 209,073 | +10.781% |
| 2026-02-09 | 52.99 | 53.63 | 52.65 | 53.40 | +0.603% | 113,151 | +9.494% |
| 2026-02-06 | 53.17 | 53.54 | 52.84 | 53.08 | +0.416% | 162,873 | +10.154% |
| 2026-02-05 | 52.62 | 53.34 | 51.96 | 52.86 | +0.686% | 130,302 | +10.613% |
| 2026-02-04 | 52.90 | 53.50 | 52.46 | 52.50 | -0.398% | 165,584 | +11.371% |
| 2026-02-03 | 52.75 | 53.85 | 52.05 | 52.71 | -0.170% | 110,829 | +10.928% |
| 2026-02-02 | 51.75 | 53.08 | 51.75 | 52.80 | +1.931% | 166,501 | +10.739% |
| 2026-01-30 | 51.69 | 52.44 | 51.67 | 51.80 | -0.442% | 166,139 | +12.876% |
| 2026-01-29 | 51.00 | 52.16 | 51.00 | 52.03 | +2.341% | 135,980 | +12.377% |
| 2026-01-28 | 51.18 | 51.65 | 50.76 | 50.84 | -0.819% | 142,012 | +15.008% |
| 2026-01-27 | 51.04 | 51.58 | 51.04 | 51.26 | +0.965% | 112,846 | +14.066% |
| 2026-01-26 | 50.36 | 51.07 | 50.36 | 50.77 | +0.555% | 118,617 | +15.166% |
| 2026-01-23 | 51.12 | 51.34 | 50.28 | 50.49 | -1.617% | 140,261 | +15.805% |
| 2026-01-22 | 51.26 | 51.89 | 51.02 | 51.32 | +0.098% | 156,789 | +13.932% |
| 2026-01-21 | 49.89 | 51.38 | 49.68 | 51.27 | +3.076% | 146,567 | +14.043% |
| 2026-01-20 | 49.67 | 50.16 | 49.60 | 49.74 | -0.520% | 154,963 | +17.551% |
| 2026-01-16 | 50.35 | 50.38 | 49.97 | 50.00 | -0.537% | 227,902 | +16.940% |
| 2026-01-15 | 49.76 | 50.54 | 49.76 | 50.27 | +0.863% | 145,021 | +16.312% |
| 2026-01-14 | 50.07 | 50.07 | 49.56 | 49.84 | -0.400% | 133,851 | +17.315% |
| 2026-01-13 | 49.91 | 50.31 | 49.83 | 50.04 | +0.281% | 120,562 | +16.847% |
| 2026-01-12 | 49.78 | 50.38 | 49.78 | 49.90 | -0.913% | 106,429 | +17.174% |
| 2026-01-09 | 50.72 | 50.93 | 50.36 | 50.36 | -0.944% | 134,065 | +16.104% |
| 2026-01-08 | 49.70 | 50.94 | 49.70 | 50.84 | +1.680% | 131,936 | +15.008% |
| 2026-01-07 | 49.80 | 50.17 | 49.38 | 50.00 | +0.080% | 242,035 | +16.940% |
| 2026-01-06 | 50.04 | 50.54 | 49.88 | 49.96 | -0.755% | 173,106 | +17.034% |
| 2026-01-05 | 49.49 | 51.32 | 49.49 | 50.34 | +1.288% | 354,530 | +16.150% |
| 2026-01-02 | 49.64 | 49.91 | 48.95 | 49.70 | -0.241% | 170,108 | +17.646% |
| 2025-12-31 | 50.06 | 50.15 | 49.60 | 49.82 | -0.479% | 83,887 | +17.363% |
| 2025-12-30 | 50.36 | 50.36 | 49.99 | 50.06 | -0.615% | 108,058 | +16.800% |
| 2025-12-29 | 50.56 | 50.66 | 50.07 | 50.37 | -0.297% | 84,069 | +16.081% |
| 2025-12-26 | 50.66 | 51.02 | 50.39 | 50.52 | -0.276% | 75,232 | +15.736% |
| 2025-12-24 | 50.55 | 51.14 | 50.55 | 50.66 | -0.295% | 59,906 | +15.417% |
| 2025-12-23 | 50.69 | 51.53 | 50.50 | 50.81 | -0.196% | 118,320 | +15.076% |
| 2025-12-22 | 51.19 | 52.04 | 50.80 | 50.91 | -0.605% | 126,062 | +14.850% |
| 2025-12-19 | 51.67 | 52.05 | 50.74 | 51.22 | -1.158% | 246,777 | +14.155% |
| 2025-12-18 | 51.51 | 52.11 | 51.21 | 51.82 | +0.915% | 193,465 | +12.833% |
| 2025-12-17 | 51.22 | 51.71 | 51.15 | 51.35 | +0.215% | 129,774 | +13.866% |
| 2025-12-16 | 51.30 | 51.41 | 50.80 | 51.24 | +0.294% | 145,792 | +14.110% |
| 2025-12-15 | 51.70 | 51.83 | 50.95 | 51.09 | -0.371% | 196,682 | +14.445% |
| 2025-12-12 | 51.51 | 51.51 | 50.97 | 51.28 | +0.117% | 295,066 | +14.021% |
| 2025-12-11 | 50.40 | 51.40 | 50.31 | 51.22 | +1.728% | 171,292 | +14.155% |
| 2025-12-10 | 49.40 | 50.88 | 49.21 | 50.35 | +2.047% | 163,961 | +16.127% |
| 2025-12-09 | 50.00 | 50.65 | 49.25 | 49.34 | +0.714% | 192,762 | +18.504% |
| 2025-12-08 | 49.17 | 49.48 | 48.80 | 48.99 | -0.163% | 160,286 | +19.351% |
| 2025-12-05 | 48.21 | 49.22 | 48.21 | 49.07 | +1.175% | 166,367 | +19.156% |
| 2025-12-04 | 48.03 | 48.76 | 47.98 | 48.50 | +0.456% | 96,718 | +20.557% |
| 2025-12-03 | 47.63 | 48.40 | 47.49 | 48.28 | +1.814% | 165,593 | +21.106% |
| 2025-12-02 | 47.41 | 47.95 | 47.23 | 47.42 | +0.360% | 129,186 | +23.302% |
| 2025-12-01 | 46.48 | 47.38 | 46.44 | 47.25 | +1.744% | 238,542 | +23.746% |
| 2025-11-28 | 46.62 | 46.62 | 46.42 | 46.44 | -0.151% | 57,295 | +25.904% |
| 2025-11-26 | 46.24 | 46.76 | 46.24 | 46.51 | -0.021% | 131,550 | +25.715% |
| 2025-11-25 | 46.14 | 46.58 | 46.14 | 46.52 | +1.240% | 125,771 | +25.688% |
| 2025-11-24 | 46.03 | 46.47 | 45.68 | 45.95 | -0.584% | 130,445 | +27.247% |
| 2025-11-21 | 45.46 | 46.50 | 45.45 | 46.22 | +1.986% | 240,736 | +26.504% |
| 2025-11-20 | 45.25 | 45.71 | 44.98 | 45.32 | +0.622% | 198,803 | +29.016% |
| 2025-11-19 | 44.78 | 45.20 | 44.63 | 45.04 | +0.334% | 119,157 | +29.818% |
| 2025-11-18 | 44.75 | 45.72 | 44.36 | 44.89 | +0.313% | 131,278 | +30.252% |
| 2025-11-17 | 45.45 | 45.81 | 44.53 | 44.75 | -1.540% | 137,660 | +30.659% |
| 2025-11-14 | 45.91 | 45.91 | 45.28 | 45.45 | -1.024% | 109,744 | +28.647% |
| 2025-11-13 | 45.81 | 46.30 | 45.37 | 45.92 | -0.347% | 204,758 | +27.330% |
| 2025-11-12 | 46.19 | 46.80 | 45.85 | 46.08 | -0.238% | 144,172 | +26.888% |
| 2025-11-11 | 45.94 | 46.48 | 45.94 | 46.19 | +0.479% | 146,716 | +26.586% |
| 2025-11-10 | 45.39 | 46.08 | 45.21 | 45.97 | +0.547% | 154,930 | +27.192% |
| 2025-11-07 | 45.77 | 46.26 | 45.42 | 45.72 | -0.109% | 199,253 | +27.887% |
| 2025-11-06 | 46.50 | 46.89 | 45.68 | 45.77 | -1.928% | 145,031 | +27.747% |
| 2025-11-05 | 46.30 | 46.76 | 46.14 | 46.67 | +1.171% | 201,964 | +25.284% |
| 2025-11-04 | 46.57 | 46.88 | 45.62 | 46.13 | -1.199% | 203,650 | +26.750% |
| 2025-11-03 | 46.39 | 46.92 | 45.54 | 46.69 | +0.930% | 364,788 | +25.230% |
| 2025-10-31 | 45.41 | 46.82 | 45.22 | 46.26 | +2.007% | 462,884 | +26.394% |
| 2025-10-30 | 44.35 | 45.76 | 44.35 | 45.35 | +2.278% | 386,159 | +28.931% |
| 2025-10-29 | 43.47 | 45.00 | 43.33 | 44.34 | +5.521% | 417,668 | +31.867% |
| 2025-10-28 | 41.85 | 42.61 | 41.70 | 42.02 | +0.454% | 237,665 | +39.148% |
| 2025-10-27 | 42.47 | 42.53 | 41.76 | 41.83 | -1.437% | 153,046 | +39.780% |
| 2025-10-24 | 41.95 | 42.44 | 41.84 | 42.44 | +1.653% | 649,491 | +37.771% |
| 2025-10-23 | 42.36 | 42.37 | 41.75 | 41.75 | -1.160% | 149,605 | +40.048% |
| 2025-10-22 | 42.04 | 42.45 | 41.99 | 42.24 | +0.763% | 145,608 | +38.423% |
| 2025-10-21 | 42.01 | 42.37 | 41.89 | 41.92 | -0.262% | 153,128 | +39.480% |
| 2025-10-20 | 41.60 | 42.17 | 41.60 | 42.03 | +1.326% | 124,673 | +39.115% |
| 2025-10-17 | 41.33 | 41.81 | 40.59 | 41.48 | +1.146% | 193,915 | +40.959% |
| 2025-10-16 | 41.86 | 42.03 | 40.79 | 41.01 | -2.311% | 192,504 | +42.575% |
| 2025-10-15 | 42.36 | 42.60 | 41.77 | 41.98 | -0.967% | 168,040 | +39.281% |
| 2025-10-14 | 41.61 | 42.54 | 41.14 | 42.39 | +1.582% | 251,651 | +37.933% |
| 2025-10-13 | 41.65 | 42.00 | 41.47 | 41.73 | +0.578% | 188,491 | +40.115% |
| 2025-10-10 | 42.09 | 42.66 | 41.45 | 41.49 | -1.496% | 226,292 | +40.926% |
| 2025-10-09 | 42.36 | 42.53 | 41.60 | 42.12 | -0.260% | 161,671 | +38.818% |
| 2025-10-08 | 42.26 | 42.41 | 41.90 | 42.23 | +0.356% | 195,116 | +38.456% |
| 2025-10-07 | 41.78 | 42.30 | 41.78 | 42.08 | +0.718% | 273,987 | +38.950% |
| 2025-10-06 | 42.39 | 42.91 | 41.42 | 41.78 | -1.159% | 218,075 | +39.947% |
| 2025-10-03 | 42.15 | 42.75 | 42.09 | 42.27 | +0.308% | 260,495 | +38.325% |
| 2025-10-02 | 42.50 | 42.66 | 41.95 | 42.14 | -1.080% | 130,945 | +38.752% |
| 2025-10-01 | 42.66 | 43.31 | 42.39 | 42.60 | -0.746% | 154,857 | +37.254% |
| 2025-09-30 | 42.89 | 43.41 | 42.43 | 42.92 | +0.047% | 143,105 | +36.230% |
| 2025-09-29 | 43.69 | 43.94 | 42.36 | 42.90 | -2.853% | 165,086 | +36.294% |
| 2025-09-26 | 44.34 | 44.51 | 43.85 | 44.16 | -0.090% | 108,788 | +32.405% |
| 2025-09-25 | 44.56 | 44.56 | 44.00 | 44.20 | -0.808% | 114,173 | +32.285% |
| 2025-09-24 | 44.36 | 44.86 | 44.29 | 44.56 | +0.451% | 179,894 | +31.216% |
| 2025-09-23 | 44.76 | 45.28 | 44.27 | 44.36 | -0.605% | 140,209 | +31.808% |
| 2025-09-22 | 44.77 | 45.05 | 44.61 | 44.63 | -0.424% | 140,931 | +31.011% |
| 2025-09-19 | 45.58 | 45.58 | 44.73 | 44.82 | -1.990% | 565,769 | +30.455% |
| 2025-09-18 | 44.75 | 45.77 | 44.75 | 45.73 | +2.121% | 169,630 | +27.859% |
| 2025-09-17 | 44.71 | 45.55 | 44.57 | 44.78 | +0.652% | 164,718 | +30.572% |
| 2025-09-16 | 45.01 | 45.01 | 44.00 | 44.49 | -1.571% | 198,820 | +31.423% |
| 2025-09-15 | 45.30 | 45.56 | 45.13 | 45.20 | -0.133% | 166,471 | +29.358% |
| 2025-09-12 | 45.31 | 45.48 | 44.91 | 45.26 | -0.876% | 113,293 | +29.187% |
| 2025-09-11 | 44.94 | 45.67 | 44.79 | 45.66 | +1.602% | 126,727 | +28.055% |
| 2025-09-10 | 44.63 | 45.06 | 44.50 | 44.94 | +0.313% | 113,356 | +30.107% |
| 2025-09-09 | 44.78 | 45.09 | 44.59 | 44.80 | -0.134% | 141,694 | +30.513% |
| 2025-09-08 | 44.85 | 45.04 | 44.17 | 44.86 | +0.425% | 114,523 | +30.339% |
| 2025-09-05 | 45.36 | 46.00 | 44.48 | 44.67 | -1.391% | 182,179 | +30.893% |
| 2025-09-04 | 44.62 | 45.30 | 44.52 | 45.30 | +2.073% | 148,213 | +29.073% |
| 2025-09-03 | 44.20 | 45.02 | 44.08 | 44.38 | -0.068% | 273,571 | +31.749% |
| 2025-09-02 | 43.13 | 44.73 | 42.98 | 44.41 | -1.574% | 143,168 | +31.660% |
| 2025-08-29 | 45.09 | 45.44 | 44.72 | 45.12 | +0.356% | 305,015 | +29.588% |
| 2025-08-28 | 45.50 | 45.50 | 44.79 | 44.96 | -0.751% | 172,305 | +30.049% |
| 2025-08-27 | 45.31 | 45.83 | 45.22 | 45.30 | -0.440% | 176,364 | +29.073% |
| 2025-08-26 | 44.99 | 45.69 | 44.97 | 45.50 | +1.111% | 203,211 | +28.505% |
| 2025-08-25 | 45.53 | 45.61 | 44.98 | 45.00 | -1.164% | 177,639 | +29.933% |
| 2025-08-22 | 44.38 | 45.73 | 44.38 | 45.53 | +3.102% | 251,214 | +28.421% |
| 2025-08-21 | 44.29 | 44.70 | 44.02 | 44.16 | -0.585% | 95,082 | +32.405% |
| 2025-08-20 | 44.12 | 44.43 | 44.12 | 44.42 | +0.817% | 129,079 | +31.630% |
| 2025-08-19 | 44.25 | 44.52 | 44.06 | 44.06 | -0.407% | 122,237 | +32.705% |
| 2025-08-18 | 43.68 | 44.34 | 43.60 | 44.24 | +1.189% | 135,118 | +32.165% |
| 2025-08-15 | 45.01 | 45.01 | 43.67 | 43.72 | -2.736% | 146,241 | +33.737% |
| 2025-08-14 | 44.95 | 45.35 | 44.70 | 44.95 | -0.969% | 180,028 | +30.078% |
| 2025-08-13 | 45.16 | 46.12 | 45.00 | 45.39 | +0.665% | 503,419 | +28.817% |
| 2025-08-12 | 45.00 | 45.09 | 44.63 | 45.09 | +0.423% | 344,497 | +29.674% |
| 2025-08-11 | 44.77 | 45.11 | 44.58 | 44.90 | -0.222% | 149,904 | +30.223% |
| 2025-08-08 | 45.01 | 45.23 | 44.90 | 45.00 | +0.514% | 118,545 | +29.933% |
| 2025-08-07 | 45.48 | 45.48 | 44.70 | 44.77 | -1.279% | 120,700 | +30.601% |
| 2025-08-06 | 45.71 | 46.05 | 45.33 | 45.35 | -0.614% | 167,317 | +28.931% |
| 2025-08-05 | 45.92 | 46.01 | 45.40 | 45.63 | -0.718% | 202,975 | +28.139% |
| 2025-08-04 | 44.97 | 45.98 | 44.92 | 45.96 | +2.773% | 135,829 | +27.219% |
| 2025-08-01 | 44.98 | 45.01 | 44.17 | 44.72 | -1.736% | 168,552 | +30.747% |
| 2025-07-31 | 44.85 | 45.66 | 44.11 | 45.51 | +0.686% | 250,274 | +28.477% |
| 2025-07-30 | 45.89 | 46.23 | 45.16 | 45.20 | -1.159% | 194,183 | +29.358% |
| 2025-07-29 | 44.80 | 46.38 | 44.80 | 45.73 | +2.833% | 191,080 | +27.859% |
| 2025-07-28 | 44.39 | 44.51 | 44.14 | 44.47 | +0.225% | 160,790 | +31.482% |
| 2025-07-25 | 44.15 | 44.48 | 44.05 | 44.37 | +0.068% | 123,285 | +31.778% |
| 2025-07-24 | 44.89 | 45.45 | 44.07 | 44.34 | -2.054% | 175,314 | +31.867% |
| 2025-07-23 | 45.53 | 45.59 | 45.01 | 45.27 | -0.198% | 140,969 | +29.158% |
| 2025-07-22 | 45.56 | 46.09 | 45.35 | 45.36 | -0.483% | 118,443 | +28.902% |
| 2025-07-21 | 45.77 | 46.30 | 45.58 | 45.58 | -0.459% | 151,277 | +28.280% |
| 2025-07-18 | 46.27 | 46.44 | 45.76 | 45.79 | -0.866% | 275,158 | +27.692% |
| 2025-07-17 | 45.34 | 46.21 | 45.34 | 46.19 | +1.494% | 203,242 | +26.586% |
| 2025-07-16 | 45.53 | 45.68 | 44.91 | 45.51 | +0.154% | 139,290 | +28.477% |
| 2025-07-15 | 46.75 | 46.76 | 45.35 | 45.44 | -2.740% | 107,464 | +28.675% |
| 2025-07-14 | 46.40 | 46.87 | 46.39 | 46.72 | +1.060% | 105,203 | +25.150% |
| 2025-07-11 | 46.76 | 46.76 | 46.19 | 46.23 | -1.281% | 156,863 | +26.476% |
| 2025-07-10 | 46.48 | 46.89 | 46.44 | 46.83 | +0.992% | 167,792 | +24.856% |
| 2025-07-09 | 46.13 | 46.38 | 45.89 | 46.37 | +0.695% | 181,885 | +26.094% |
| 2025-07-08 | 46.39 | 46.77 | 45.95 | 46.05 | -0.303% | 135,821 | +26.971% |
| 2025-07-07 | 46.14 | 46.70 | 46.08 | 46.19 | -0.324% | 152,463 | +26.586% |
| 2025-07-03 | 45.98 | 46.45 | 45.68 | 46.34 | +1.003% | 82,909 | +26.176% |
| 2025-07-02 | 45.49 | 45.88 | 45.20 | 45.88 | +1.146% | 109,259 | +27.441% |
| 2025-07-01 | 44.07 | 45.60 | 44.07 | 45.36 | +2.439% | 177,497 | +28.902% |
| 2025-06-30 | 44.91 | 44.92 | 44.16 | 44.28 | -0.717% | 219,598 | +32.046% |
| 2025-06-27 | 44.99 | 45.09 | 44.40 | 44.60 | -0.690% | 300,479 | +31.099% |
| 2025-06-26 | 44.43 | 45.06 | 44.43 | 44.91 | +1.377% | 151,715 | +30.194% |
| 2025-06-25 | 44.06 | 44.41 | 43.82 | 44.30 | +0.545% | 156,427 | +31.986% |
| 2025-06-24 | 43.99 | 44.63 | 43.97 | 44.06 | +0.686% | 152,355 | +32.705% |
| 2025-06-23 | 42.33 | 43.76 | 42.33 | 43.76 | +3.037% | 226,314 | +33.615% |
| 2025-06-20 | 42.45 | 42.71 | 42.24 | 42.47 | +0.378% | 205,056 | +37.674% |
| 2025-06-18 | 41.88 | 42.79 | 41.67 | 42.31 | +0.882% | 138,805 | +38.194% |
| 2025-06-17 | 42.12 | 42.52 | 41.94 | 41.94 | -1.085% | 168,853 | +39.413% |
| 2025-06-16 | 42.44 | 42.75 | 42.19 | 42.40 | -0.024% | 154,466 | +37.901% |
| 2025-06-13 | 42.56 | 42.91 | 42.27 | 42.41 | -1.532% | 138,700 | +37.868% |
| 2025-06-12 | 42.83 | 43.12 | 42.60 | 43.07 | +0.023% | 138,866 | +35.756% |
| 2025-06-11 | 43.44 | 43.70 | 42.94 | 43.06 | -0.715% | 135,640 | +35.787% |
| 2025-06-10 | 43.46 | 43.85 | 43.28 | 43.37 | +0.324% | 97,977 | +34.817% |
| 2025-06-09 | 43.17 | 43.44 | 43.11 | 43.23 | +0.093% | 164,423 | +35.253% |
| 2025-06-06 | 43.27 | 43.51 | 42.98 | 43.19 | +1.171% | 160,345 | +35.379% |
| 2025-06-05 | 42.90 | 42.98 | 42.63 | 42.69 | -0.513% | 114,723 | +36.964% |
| 2025-06-04 | 43.00 | 43.16 | 42.79 | 42.91 | -0.395% | 137,822 | +36.262% |
| 2025-06-03 | 42.42 | 43.10 | 42.39 | 43.08 | +1.127% | 192,929 | +35.724% |
| 2025-06-02 | 42.03 | 42.74 | 41.38 | 42.60 | +1.044% | 181,307 | +37.254% |
| 2025-05-30 | 42.17 | 42.45 | 42.09 | 42.16 | -0.260% | 109,025 | +38.686% |
| 2025-05-29 | 42.16 | 42.27 | 41.91 | 42.27 | +0.452% | 98,205 | +38.325% |
| 2025-05-28 | 42.48 | 42.57 | 42.06 | 42.08 | -1.290% | 106,060 | +38.950% |
| 2025-05-27 | 42.19 | 42.69 | 42.06 | 42.63 | +1.669% | 155,201 | +37.157% |
| 2025-05-23 | 41.36 | 42.18 | 41.36 | 41.93 | -0.309% | 265,500 | +39.447% |
| 2025-05-22 | 41.87 | 42.34 | 41.87 | 42.06 | -0.142% | 125,128 | +39.016% |
| 2025-05-21 | 42.39 | 42.79 | 42.08 | 42.12 | -1.566% | 128,997 | +38.818% |
| 2025-05-20 | 42.87 | 42.89 | 42.60 | 42.79 | -0.373% | 103,749 | +36.644% |
| 2025-05-19 | 42.55 | 42.95 | 42.55 | 42.95 | +0.117% | 113,532 | +36.135% |
| 2025-05-16 | 42.93 | 42.94 | 42.43 | 42.90 | -0.116% | 118,936 | +36.294% |
| 2025-05-15 | 42.61 | 43.09 | 42.60 | 42.95 | +1.154% | 148,752 | +36.135% |
| 2025-05-14 | 42.63 | 42.97 | 42.39 | 42.46 | -0.841% | 144,655 | +37.706% |
| 2025-05-13 | 42.42 | 42.91 | 42.06 | 42.82 | +1.710% | 239,120 | +36.548% |
| 2025-05-12 | 41.75 | 42.47 | 41.73 | 42.10 | +2.458% | 325,138 | +38.884% |
| 2025-05-09 | 41.03 | 41.24 | 40.79 | 41.09 | +0.220% | 152,722 | +42.297% |
| 2025-05-08 | 40.80 | 41.23 | 40.32 | 41.00 | +0.564% | 202,081 | +42.610% |
| 2025-05-07 | 40.85 | 41.42 | 40.53 | 40.77 | -0.098% | 206,411 | +43.414% |
| 2025-05-06 | 40.63 | 41.10 | 40.33 | 40.81 | -0.512% | 168,013 | +43.274% |
| 2025-05-05 | 40.98 | 41.60 | 40.91 | 41.02 | -0.558% | 143,875 | +42.540% |
| 2025-05-02 | 40.91 | 41.42 | 40.91 | 41.25 | +1.551% | 185,010 | +41.745% |
| 2025-05-01 | 40.11 | 40.89 | 39.80 | 40.62 | +1.095% | 180,021 | +43.944% |
| 2025-04-30 | 39.97 | 40.56 | 39.74 | 40.18 | -0.692% | 204,825 | +45.520% |
| 2025-04-29 | 40.37 | 40.73 | 39.99 | 40.46 | -0.049% | 237,485 | +44.513% |
| 2025-04-28 | 39.35 | 40.48 | 39.35 | 40.48 | +2.793% | 228,443 | +44.442% |
| 2025-04-25 | 39.22 | 39.90 | 39.19 | 39.38 | +0.716% | 156,555 | +48.476% |
| 2025-04-24 | 39.54 | 40.18 | 38.93 | 39.10 | +2.089% | 262,135 | +49.540% |
| 2025-04-23 | 38.50 | 39.15 | 37.86 | 38.30 | +0.896% | 235,992 | +52.663% |
| 2025-04-22 | 37.55 | 38.29 | 37.47 | 37.96 | +2.290% | 176,676 | +54.031% |
| 2025-04-21 | 37.24 | 37.30 | 36.80 | 37.11 | -0.987% | 193,870 | +57.559% |
| 2025-04-17 | 37.16 | 37.84 | 37.16 | 37.48 | +0.672% | 137,015 | +56.003% |
| 2025-04-16 | 36.90 | 37.31 | 36.77 | 37.23 | +0.976% | 140,111 | +57.051% |
| 2025-04-15 | 36.42 | 37.30 | 36.42 | 36.87 | 0.000% | 135,656 | +58.584% |