FBAK
FIRST NB ALASKA
stockOTC
EODOct 2, 2026
322.00USD-1.377%(-4.50)1,127
FBAK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 324.00 | 331.00 | 315.01 | 322.00 | -1.377% | 1,127 | 0.000% |
| 2026-10-01 | 330.00 | 330.00 | 326.02 | 326.50 | -0.609% | 361 | -1.377% |
| 2026-09-30 | 326.03 | 328.50 | 326.03 | 328.50 | +0.764% | 83 | -1.978% |
| 2026-09-29 | 329.70 | 330.00 | 325.00 | 326.01 | -1.209% | 251 | -1.229% |
| 2026-09-28 | 332.50 | 333.00 | 327.01 | 330.00 | -0.602% | 72 | -2.423% |
| 2026-09-25 | 333.24 | 333.24 | 330.63 | 332.00 | +0.302% | 98 | -3.011% |
| 2026-09-24 | 327.00 | 335.20 | 327.00 | 331.00 | +1.223% | 229 | -2.718% |
| 2026-09-23 | 328.75 | 330.50 | 327.00 | 327.00 | +0.307% | 22 | -1.528% |
| 2026-09-22 | 330.00 | 330.50 | 326.00 | 326.00 | -1.359% | 301 | -1.226% |
| 2026-09-21 | 335.00 | 335.00 | 326.00 | 330.49 | +0.148% | 99 | -2.568% |
| 2026-09-18 | 335.25 | 337.00 | 330.00 | 330.00 | -1.566% | 147 | -2.423% |
| 2026-09-17 | 328.00 | 335.25 | 325.00 | 335.25 | +2.210% | 140 | -3.951% |
| 2026-09-16 | 329.97 | 329.97 | 321.32 | 328.00 | -0.298% | 126 | -1.828% |
| 2026-09-15 | 330.00 | 334.99 | 315.01 | 328.98 | +0.299% | 59 | -2.121% |
| 2026-09-14 | 328.46 | 336.93 | 315.00 | 328.00 | +2.500% | 439 | -1.828% |
| 2026-09-11 | 320.00 | 336.98 | 320.00 | 320.00 | 0.000% | 181 | +0.626% |
| 2026-09-10 | 315.00 | 332.00 | 315.00 | 320.00 | +1.966% | 199 | +0.626% |
| 2026-09-09 | 335.99 | 335.99 | 313.83 | 313.83 | -4.900% | 168 | +2.604% |
| 2026-09-08 | 335.45 | 335.50 | 330.00 | 330.00 | -1.610% | 137 | -2.423% |
| 2026-09-04 | 334.00 | 335.50 | 331.00 | 335.40 | -0.176% | 15 | -3.994% |
| 2026-09-03 | 336.99 | 337.00 | 332.52 | 335.99 | +1.815% | 169 | -4.163% |
| 2026-09-02 | 327.10 | 331.74 | 317.00 | 330.00 | +1.227% | 444 | -2.423% |
| 2026-09-01 | 285.00 | 334.24 | 285.00 | 326.00 | -3.550% | 157 | -1.226% |
| 2026-08-31 | 338.00 | 338.00 | 337.50 | 338.00 | +0.073% | 37 | -4.733% |
| 2026-08-28 | 337.00 | 338.00 | 337.00 | 337.75 | +0.339% | 94 | -4.663% |
| 2026-08-27 | 338.00 | 338.11 | 336.61 | 336.61 | +0.003% | 129 | -4.339% |
| 2026-08-26 | 339.00 | 339.00 | 336.60 | 336.60 | -0.267% | 225 | -4.337% |
| 2026-08-25 | 336.67 | 339.00 | 336.67 | 337.50 | +0.312% | 78 | -4.592% |
| 2026-08-24 | 336.00 | 336.45 | 333.50 | 336.45 | +0.043% | 176 | -4.294% |
| 2026-08-21 | 337.00 | 337.00 | 335.50 | 336.31 | -0.501% | 83 | -4.253% |
| 2026-08-20 | 335.00 | 338.00 | 330.00 | 338.00 | +0.896% | 102 | -4.733% |
| 2026-08-19 | 338.00 | 338.00 | 335.00 | 335.00 | 0.000% | 91 | -3.880% |
| 2026-08-18 | 338.00 | 338.00 | 330.00 | 335.00 | +0.299% | 183 | -3.880% |
| 2026-08-17 | 335.00 | 340.00 | 330.00 | 334.00 | +0.540% | 599 | -3.592% |
| 2026-08-14 | 334.69 | 335.00 | 326.00 | 332.21 | -0.756% | 240 | -3.072% |
| 2026-08-13 | 334.65 | 335.00 | 334.65 | 334.74 | -0.075% | 131 | -3.804% |
| 2026-08-12 | 334.99 | 335.00 | 317.30 | 334.99 | -0.003% | 228 | -3.877% |
| 2026-08-11 | 335.00 | 337.75 | 335.00 | 335.00 | +1.086% | 133 | -3.880% |
| 2026-08-10 | 334.04 | 334.04 | 331.40 | 331.40 | -0.480% | 12 | -2.836% |
| 2026-08-07 | 329.00 | 336.50 | 329.00 | 333.00 | -0.597% | 119 | -3.302% |
| 2026-08-06 | 336.00 | 336.00 | 317.00 | 335.00 | 0.000% | 102 | -3.880% |
| 2026-08-05 | 325.00 | 340.46 | 324.00 | 335.00 | +3.315% | 487 | -3.880% |
| 2026-08-04 | 330.00 | 338.00 | 313.00 | 324.25 | -1.143% | 348 | -0.693% |
| 2026-08-03 | 328.49 | 328.75 | 327.70 | 328.00 | +0.929% | 74 | -1.828% |
| 2026-07-31 | 324.98 | 329.00 | 323.00 | 324.98 | -0.005% | 253 | -0.917% |
| 2026-07-30 | 318.70 | 325.00 | 315.01 | 325.00 | +1.881% | 28 | -0.922% |
| 2026-07-29 | 315.01 | 320.00 | 315.01 | 319.00 | -0.313% | 72 | +0.941% |
| 2026-07-28 | 320.00 | 320.00 | 316.00 | 320.00 | +0.186% | 183 | +0.626% |
| 2026-07-27 | 317.10 | 320.00 | 317.10 | 319.41 | +0.750% | 22 | +0.813% |
| 2026-07-24 | 317.00 | 317.52 | 316.00 | 317.03 | -0.154% | 236 | +1.569% |
| 2026-07-23 | 319.26 | 319.26 | 317.52 | 317.52 | -0.539% | 306 | +1.412% |
| 2026-07-22 | 319.26 | 319.26 | 318.68 | 319.24 | +0.060% | 154 | +0.865% |
| 2026-07-21 | 317.00 | 319.38 | 317.00 | 319.05 | -0.141% | 116 | +0.926% |
| 2026-07-20 | 319.00 | 320.00 | 317.00 | 319.50 | +0.235% | 129 | +0.783% |
| 2026-07-17 | 319.00 | 319.00 | 318.40 | 318.75 | +0.078% | 421 | +1.021% |
| 2026-07-16 | 319.51 | 319.51 | 317.00 | 318.50 | -0.141% | 195 | +1.100% |
| 2026-07-15 | 318.98 | 319.00 | 317.00 | 318.95 | +0.299% | 57 | +0.957% |
| 2026-07-14 | 319.95 | 319.96 | 316.02 | 318.00 | -0.625% | 66 | +1.259% |
| 2026-07-13 | 317.50 | 320.00 | 317.50 | 320.00 | +0.943% | 110 | +0.626% |
| 2026-07-10 | 312.25 | 317.50 | 312.25 | 317.01 | +1.524% | 283 | +1.575% |
| 2026-07-09 | 313.75 | 313.91 | 312.25 | 312.25 | +0.048% | 190 | +3.123% |
| 2026-07-08 | 315.00 | 322.99 | 312.00 | 312.10 | -2.163% | 396 | +3.173% |
| 2026-07-07 | 320.95 | 320.95 | 315.00 | 319.00 | 0.000% | 217 | +0.941% |
| 2026-07-06 | 319.00 | 319.00 | 312.00 | 319.00 | +0.745% | 137 | +0.941% |
| 2026-07-02 | 317.47 | 319.00 | 313.79 | 316.64 | -0.412% | 32 | +1.693% |
| 2026-07-01 | 310.00 | 317.95 | 309.88 | 317.95 | +0.552% | 147 | +1.275% |
| 2026-06-30 | 314.33 | 318.00 | 304.00 | 316.20 | -0.565% | 321 | +1.834% |
| 2026-06-29 | 317.85 | 318.00 | 317.31 | 318.00 | 0.000% | 46 | +1.259% |
| 2026-06-26 | 317.31 | 319.80 | 317.31 | 318.00 | -0.563% | 30 | +1.259% |
| 2026-06-25 | 320.00 | 320.00 | 319.35 | 319.80 | +0.651% | 833 | +0.689% |
| 2026-06-24 | 322.00 | 322.00 | 310.00 | 317.73 | -1.325% | 374 | +1.344% |
| 2026-06-23 | 325.00 | 325.00 | 321.88 | 322.00 | -0.541% | 39 | +0.001% |
| 2026-06-22 | 316.00 | 327.99 | 316.00 | 323.75 | +1.173% | 546 | -0.540% |
| 2026-06-18 | 318.80 | 320.00 | 318.80 | 320.00 | +0.003% | 265 | +0.626% |
| 2026-06-17 | 320.00 | 320.00 | 315.00 | 319.99 | -0.003% | 24 | +0.629% |
| 2026-06-16 | 330.00 | 330.00 | 313.83 | 320.00 | -2.439% | 60 | +0.626% |
| 2026-06-15 | 318.50 | 329.98 | 300.30 | 328.00 | +2.503% | 1,257 | -1.828% |
| 2026-06-12 | 315.00 | 330.00 | 305.30 | 319.99 | +1.665% | 374 | +0.629% |
| 2026-06-11 | 320.00 | 320.00 | 310.16 | 314.75 | -1.641% | 215 | +2.304% |
| 2026-06-10 | 312.00 | 320.00 | 312.00 | 320.00 | -4.326% | 456 | +0.626% |
| 2026-06-09 | 317.75 | 335.00 | 315.00 | 334.47 | +4.522% | 285 | -3.727% |
| 2026-06-08 | 334.97 | 334.97 | 310.16 | 320.00 | -0.312% | 550 | +0.626% |
| 2026-06-05 | 332.00 | 334.98 | 319.00 | 321.00 | -2.866% | 1,003 | +0.312% |
| 2026-06-04 | 331.90 | 331.90 | 325.00 | 330.47 | +0.142% | 218 | -2.562% |
| 2026-06-03 | 331.50 | 336.00 | 327.00 | 330.00 | +1.538% | 66 | -2.423% |
| 2026-06-02 | 336.00 | 336.00 | 325.00 | 325.00 | -3.669% | 211 | -0.922% |
| 2026-06-01 | 338.00 | 338.00 | 335.00 | 337.38 | -0.184% | 18 | -4.557% |
| 2026-05-29 | 336.50 | 340.00 | 330.00 | 338.00 | -0.588% | 198 | -4.733% |
| 2026-05-28 | 336.50 | 340.00 | 336.00 | 340.00 | +1.130% | 191 | -5.293% |
| 2026-05-27 | 337.00 | 337.00 | 335.00 | 336.20 | +0.060% | 132 | -4.223% |
| 2026-05-26 | 339.00 | 339.00 | 321.34 | 336.00 | -0.885% | 174 | -4.166% |
| 2026-05-22 | 335.50 | 340.45 | 329.00 | 339.00 | +0.280% | 148 | -5.014% |
| 2026-05-21 | 335.00 | 343.00 | 335.00 | 338.05 | +0.911% | 748 | -4.748% |
| 2026-05-20 | 338.00 | 340.00 | 334.01 | 335.00 | -1.162% | 232 | -3.880% |
| 2026-05-19 | 330.00 | 338.94 | 329.13 | 338.94 | -0.003% | 13 | -4.997% |
| 2026-05-18 | 339.00 | 339.00 | 319.06 | 338.95 | -0.015% | 228 | -5.000% |
| 2026-05-15 | 337.00 | 339.01 | 337.00 | 339.00 | +0.921% | 146 | -5.014% |
| 2026-05-14 | 338.12 | 339.00 | 335.91 | 335.91 | -0.655% | 54 | -4.139% |
| 2026-05-13 | 337.00 | 340.00 | 337.00 | 338.12 | +0.586% | 210 | -4.767% |
| 2026-05-12 | 337.00 | 337.00 | 335.00 | 336.15 | -0.252% | 65 | -4.208% |
| 2026-05-11 | 340.00 | 340.00 | 326.00 | 337.00 | +0.152% | 219 | -4.450% |
| 2026-05-08 | 337.00 | 337.00 | 336.49 | 336.49 | -0.253% | 35 | -4.304% |
| 2026-05-07 | 340.00 | 340.00 | 335.00 | 337.34 | -0.683% | 86 | -4.546% |
| 2026-05-06 | 340.00 | 340.00 | 338.00 | 339.66 | -0.100% | 40 | -5.198% |
| 2026-05-05 | 339.00 | 340.00 | 333.03 | 340.00 | +0.295% | 100 | -5.293% |
| 2026-05-04 | 335.50 | 339.00 | 333.00 | 339.00 | +1.497% | 409 | -5.014% |
| 2026-05-01 | 335.05 | 341.00 | 330.00 | 334.00 | +1.548% | 74 | -3.592% |
| 2026-04-30 | 326.00 | 330.50 | 326.00 | 328.91 | -0.628% | 73 | -2.100% |
| 2026-04-29 | 326.02 | 335.05 | 326.02 | 330.99 | +1.524% | 405 | -2.715% |
| 2026-04-28 | 325.00 | 332.56 | 325.00 | 326.02 | -0.604% | 252 | -1.232% |
| 2026-04-27 | 327.70 | 329.00 | 327.00 | 328.00 | +0.306% | 124 | -1.828% |
| 2026-04-24 | 325.90 | 327.99 | 325.89 | 327.00 | +0.338% | 180 | -1.528% |
| 2026-04-23 | 326.00 | 326.00 | 325.11 | 325.90 | +0.874% | 18 | -1.196% |
| 2026-04-22 | 325.00 | 326.00 | 323.08 | 323.08 | +0.256% | 27 | -0.332% |
| 2026-04-21 | 329.00 | 329.99 | 322.03 | 322.25 | -1.753% | 278 | -0.077% |
| 2026-04-20 | 328.00 | 328.00 | 326.40 | 328.00 | +0.488% | 75 | -1.828% |
| 2026-04-17 | 326.14 | 327.00 | 325.66 | 326.41 | -0.181% | 23 | -1.350% |
| 2026-04-16 | 319.00 | 327.99 | 319.00 | 327.00 | +3.155% | 45 | -1.528% |
| 2026-04-15 | 317.66 | 326.23 | 317.00 | 317.00 | -0.068% | 103 | +1.578% |
| 2026-04-14 | 314.99 | 327.99 | 314.99 | 317.22 | +1.337% | 209 | +1.509% |
| 2026-04-13 | 308.00 | 316.00 | 308.00 | 313.03 | +0.446% | 54 | +2.866% |
| 2026-04-10 | 328.00 | 328.00 | 311.00 | 311.64 | +0.529% | 159 | +3.325% |
| 2026-04-09 | 301.25 | 316.00 | 301.24 | 310.00 | +2.905% | 1,071 | +3.872% |
| 2026-04-08 | 300.00 | 311.00 | 294.00 | 301.25 | +1.431% | 441 | +6.889% |
| 2026-04-07 | 305.57 | 305.57 | 293.00 | 297.00 | -1.165% | 221 | +8.419% |
| 2026-04-06 | 297.00 | 315.00 | 297.00 | 300.50 | +1.178% | 72 | +7.156% |
| 2026-04-02 | 296.00 | 297.00 | 295.13 | 297.00 | -0.990% | 208 | +8.419% |
| 2026-04-01 | 300.00 | 300.00 | 296.00 | 299.97 | +0.324% | 402 | +7.345% |
| 2026-03-31 | 295.00 | 300.00 | 295.00 | 299.00 | -0.330% | 649 | +7.693% |
| 2026-03-30 | 297.01 | 300.00 | 293.00 | 299.99 | +0.499% | 227 | +7.338% |
| 2026-03-27 | 302.44 | 302.50 | 295.05 | 298.50 | -1.036% | 505 | +7.874% |
| 2026-03-26 | 302.00 | 302.50 | 301.45 | 301.63 | +0.878% | 328 | +6.756% |
| 2026-03-25 | 299.02 | 302.00 | 299.00 | 299.00 | -0.664% | 396 | +7.693% |
| 2026-03-24 | 302.25 | 302.25 | 299.80 | 301.00 | -0.493% | 544 | +6.978% |
| 2026-03-23 | 306.50 | 306.50 | 302.49 | 302.49 | -0.086% | 42 | +6.451% |
| 2026-03-20 | 301.00 | 302.75 | 299.92 | 302.75 | +1.594% | 163 | +6.359% |
| 2026-03-19 | 296.05 | 300.00 | 290.00 | 298.00 | -0.201% | 82 | +8.055% |
| 2026-03-18 | 296.10 | 299.00 | 296.00 | 298.60 | +0.878% | 556 | +7.838% |
| 2026-03-17 | 300.50 | 300.50 | 296.00 | 296.00 | -1.003% | 1,013 | +8.785% |
| 2026-03-16 | 298.75 | 300.00 | 295.00 | 299.00 | +0.589% | 381 | +7.693% |
| 2026-03-13 | 300.00 | 306.50 | 296.00 | 297.25 | -1.082% | 1,515 | +8.327% |
| 2026-03-12 | 310.04 | 310.04 | 300.50 | 300.50 | -3.077% | 784 | +7.156% |
| 2026-03-11 | 312.00 | 312.00 | 302.84 | 310.04 | +0.337% | 536 | +3.859% |
| 2026-03-10 | 303.00 | 319.97 | 302.05 | 309.00 | +2.132% | 452 | +4.208% |
| 2026-03-09 | 310.00 | 313.97 | 300.00 | 302.55 | -5.305% | 1,696 | +6.430% |
| 2026-03-06 | 313.10 | 319.50 | 303.00 | 319.50 | 0.000% | 114 | +0.783% |
| 2026-03-05 | 319.94 | 319.94 | 319.50 | 319.50 | -0.057% | 349 | +0.783% |
| 2026-03-04 | 312.00 | 319.97 | 312.00 | 319.68 | +2.462% | 154 | +0.726% |
| 2026-03-03 | 323.00 | 323.00 | 308.10 | 312.00 | -2.497% | 128 | +3.206% |
| 2026-03-02 | 319.97 | 320.00 | 308.11 | 319.99 | +3.273% | 559 | +0.629% |
| 2026-02-27 | 324.99 | 324.99 | 309.85 | 309.85 | -3.922% | 175 | +3.922% |
| 2026-02-26 | 314.00 | 328.45 | 311.79 | 322.50 | +2.707% | 2,842 | -0.154% |
| 2026-02-25 | 313.87 | 314.00 | 310.50 | 314.00 | +0.641% | 532 | +2.549% |
| 2026-02-24 | 310.00 | 312.00 | 310.00 | 312.00 | +0.971% | 287 | +3.206% |
| 2026-02-23 | 306.86 | 309.00 | 305.00 | 309.00 | +0.704% | 353 | +4.208% |
| 2026-02-20 | 307.00 | 307.23 | 305.00 | 306.84 | -0.011% | 179 | +4.942% |
| 2026-02-19 | 308.00 | 308.00 | 305.00 | 306.87 | +0.217% | 199 | +4.931% |
| 2026-02-18 | 306.62 | 307.00 | 306.05 | 306.21 | +0.396% | 24 | +5.158% |
| 2026-02-17 | 308.00 | 308.00 | 300.00 | 305.00 | -0.651% | 453 | +5.575% |
| 2026-02-13 | 307.50 | 307.50 | 307.00 | 307.00 | 0.000% | 195 | +4.887% |
| 2026-02-12 | 308.00 | 308.00 | 307.00 | 307.00 | -0.413% | 500 | +4.887% |
| 2026-02-11 | 305.75 | 308.27 | 305.75 | 308.27 | -0.067% | 115 | +4.454% |
| 2026-02-10 | 307.00 | 308.48 | 300.02 | 308.48 | -0.006% | 405 | +4.384% |
| 2026-02-09 | 307.75 | 308.90 | 307.75 | 308.50 | +1.399% | 122 | +4.377% |
| 2026-02-06 | 303.90 | 305.00 | 296.10 | 304.24 | +0.746% | 112 | +5.837% |
| 2026-02-05 | 309.84 | 309.87 | 294.00 | 301.99 | -1.951% | 1,465 | +6.627% |
| 2026-02-04 | 307.05 | 308.00 | 305.03 | 308.00 | +0.254% | 197 | +4.546% |
| 2026-02-03 | 307.64 | 307.90 | 307.00 | 307.22 | -0.005% | 165 | +4.812% |
| 2026-02-02 | 307.80 | 307.90 | 302.01 | 307.24 | -0.183% | 117 | +4.806% |
| 2026-01-30 | 307.90 | 307.90 | 307.01 | 307.80 | +0.221% | 107 | +4.614% |
| 2026-01-29 | 307.12 | 308.00 | 306.00 | 307.12 | -0.192% | 347 | +4.846% |
| 2026-01-28 | 307.80 | 307.98 | 307.71 | 307.71 | +0.452% | 39 | +4.645% |
| 2026-01-27 | 306.99 | 307.00 | 300.12 | 306.32 | -0.220% | 367 | +5.118% |
| 2026-01-26 | 306.50 | 308.00 | 305.00 | 307.00 | -0.228% | 49 | +4.887% |
| 2026-01-23 | 308.00 | 308.00 | 299.49 | 307.70 | +0.098% | 198 | +4.648% |
| 2026-01-22 | 303.00 | 307.40 | 298.00 | 307.40 | +1.112% | 200 | +4.750% |
| 2026-01-21 | 301.00 | 309.94 | 295.00 | 304.02 | +0.668% | 536 | +5.916% |
| 2026-01-20 | 302.00 | 302.00 | 295.00 | 302.00 | +0.045% | 412 | +6.624% |
| 2026-01-16 | 299.00 | 301.87 | 298.00 | 301.87 | +1.297% | 320 | +6.671% |
| 2026-01-15 | 299.50 | 299.50 | 295.66 | 298.00 | -0.585% | 235 | +8.055% |
| 2026-01-14 | 302.00 | 302.00 | 295.01 | 299.75 | -0.740% | 278 | +7.422% |
| 2026-01-13 | 301.00 | 302.00 | 300.50 | 301.99 | +0.558% | 259 | +6.627% |
| 2026-01-12 | 300.00 | 300.31 | 298.90 | 300.31 | +0.473% | 206 | +7.222% |
| 2026-01-09 | 301.84 | 302.00 | 290.01 | 298.90 | -1.026% | 1,404 | +7.729% |
| 2026-01-08 | 300.00 | 302.00 | 293.87 | 302.00 | +0.332% | 147 | +6.624% |
| 2026-01-07 | 302.00 | 302.00 | 293.00 | 301.00 | 0.000% | 232 | +6.978% |
| 2026-01-06 | 299.50 | 301.98 | 295.01 | 301.00 | +0.437% | 413 | +6.978% |
| 2026-01-05 | 298.00 | 299.69 | 294.32 | 299.69 | +1.935% | 755 | +7.445% |
| 2026-01-02 | 298.00 | 298.00 | 292.00 | 294.00 | -1.918% | 1,212 | +9.525% |
| 2025-12-31 | 301.00 | 306.80 | 292.00 | 299.75 | -0.083% | 451 | +7.424% |
| 2025-12-30 | 302.00 | 308.00 | 290.10 | 300.00 | +2.740% | 1,121 | +7.334% |
| 2025-12-29 | 306.99 | 306.99 | 290.01 | 292.00 | -2.667% | 183 | +10.275% |
| 2025-12-26 | 300.87 | 305.00 | 300.00 | 300.00 | -1.623% | 248 | +7.334% |
| 2025-12-24 | 304.95 | 305.00 | 304.95 | 304.95 | +1.650% | 313 | +5.592% |
| 2025-12-23 | 300.00 | 305.00 | 300.00 | 300.00 | -1.316% | 100 | +7.334% |
| 2025-12-22 | 300.00 | 305.00 | 294.83 | 304.00 | +3.574% | 236 | +5.922% |
| 2025-12-19 | 294.00 | 304.00 | 290.01 | 293.51 | -0.167% | 206 | +9.708% |
| 2025-12-18 | 295.00 | 295.01 | 290.00 | 294.00 | -0.339% | 284 | +9.525% |
| 2025-12-17 | 302.80 | 303.50 | 290.00 | 295.00 | -3.279% | 249 | +9.154% |
| 2025-12-16 | 301.00 | 308.00 | 290.20 | 305.00 | +5.172% | 302 | +5.575% |
| 2025-12-15 | 290.00 | 290.00 | 286.91 | 290.00 | +0.086% | 244 | +11.036% |
| 2025-12-12 | 290.00 | 302.99 | 285.00 | 289.75 | +0.341% | 490 | +11.131% |
| 2025-12-11 | 286.25 | 290.00 | 286.25 | 288.76 | +0.674% | 224 | +11.511% |
| 2025-12-10 | 282.55 | 286.83 | 282.01 | 286.83 | +0.642% | 438 | +12.263% |
| 2025-12-09 | 281.26 | 290.00 | 280.25 | 285.00 | -1.469% | 85 | +12.984% |
| 2025-12-08 | 289.47 | 291.10 | 280.00 | 289.25 | -0.601% | 509 | +11.323% |
| 2025-12-05 | 289.00 | 294.99 | 281.01 | 291.00 | +0.692% | 330 | +10.654% |
| 2025-12-04 | 287.75 | 290.00 | 287.50 | 289.00 | -1.868% | 33 | +11.420% |
| 2025-12-03 | 295.00 | 295.75 | 281.03 | 294.50 | -0.166% | 17 | +9.339% |
| 2025-12-02 | 291.01 | 294.99 | 281.01 | 294.99 | -1.654% | 176 | +9.157% |
| 2025-12-01 | 299.95 | 299.95 | 286.00 | 299.95 | -2.531% | 305 | +7.352% |
| 2025-11-28 | 286.00 | 307.74 | 280.50 | 307.74 | +7.601% | 638 | +4.635% |
| 2025-11-26 | 286.00 | 290.99 | 280.00 | 286.00 | +0.351% | 132 | +12.588% |
| 2025-11-25 | 280.00 | 285.00 | 280.00 | 285.00 | +1.755% | 631 | +12.984% |
| 2025-11-24 | 280.00 | 281.24 | 280.00 | 280.08 | -0.319% | 216 | +14.966% |
| 2025-11-21 | 270.50 | 280.99 | 270.50 | 280.98 | +2.175% | 71 | +14.600% |
| 2025-11-20 | 280.99 | 280.99 | 275.00 | 275.00 | -2.132% | 217 | +17.092% |
| 2025-11-19 | 280.99 | 280.99 | 275.25 | 280.99 | +0.533% | 122 | +14.596% |
| 2025-11-18 | 279.79 | 280.00 | 277.00 | 279.50 | +0.899% | 369 | +15.207% |
| 2025-11-17 | 277.88 | 279.95 | 277.01 | 277.01 | +1.099% | 61 | +16.242% |
| 2025-11-14 | 278.51 | 280.00 | 268.15 | 274.00 | -0.725% | 1,009 | +17.519% |
| 2025-11-13 | 280.00 | 280.00 | 276.00 | 276.00 | -0.246% | 233 | +16.668% |
| 2025-11-12 | 277.00 | 280.00 | 276.68 | 276.68 | +0.604% | 263 | +16.381% |
| 2025-11-11 | 279.00 | 279.00 | 275.02 | 275.02 | -1.427% | 290 | +17.083% |
| 2025-11-10 | 278.00 | 279.75 | 274.00 | 279.00 | +0.360% | 54 | +15.413% |
| 2025-11-07 | 278.00 | 278.00 | 277.18 | 278.00 | +0.361% | 54 | +15.828% |
| 2025-11-06 | 277.00 | 279.17 | 277.00 | 277.00 | 0.000% | 223 | +16.247% |
| 2025-11-05 | 279.00 | 280.00 | 268.10 | 277.00 | -0.979% | 930 | +16.247% |
| 2025-11-04 | 279.99 | 280.00 | 274.99 | 279.74 | -0.057% | 262 | +15.108% |
| 2025-11-03 | 279.48 | 280.00 | 277.99 | 279.90 | +0.150% | 101 | +15.042% |
| 2025-10-31 | 268.00 | 279.49 | 268.00 | 279.48 | +2.093% | 1,689 | +15.215% |
| 2025-10-30 | 268.01 | 274.00 | 268.01 | 273.75 | -0.091% | 111 | +17.627% |
| 2025-10-29 | 272.60 | 274.00 | 271.00 | 274.00 | +0.352% | 155 | +17.519% |
| 2025-10-28 | 270.00 | 273.29 | 270.00 | 273.04 | +0.117% | 47 | +17.933% |
| 2025-10-27 | 273.25 | 273.92 | 271.01 | 272.72 | -0.192% | 293 | +18.071% |
| 2025-10-24 | 272.25 | 273.50 | 271.01 | 273.25 | +0.255% | 202 | +17.844% |
| 2025-10-23 | 273.00 | 273.00 | 271.00 | 272.55 | +0.572% | 46 | +18.145% |
| 2025-10-22 | 272.00 | 272.00 | 271.00 | 271.00 | -0.119% | 90 | +18.820% |
| 2025-10-21 | 270.00 | 272.00 | 270.00 | 271.32 | -0.139% | 471 | +18.679% |
| 2025-10-20 | 268.00 | 271.95 | 267.49 | 271.70 | -0.110% | 17 | +18.514% |
| 2025-10-17 | 272.00 | 272.00 | 268.00 | 272.00 | +0.004% | 1,053 | +18.383% |
| 2025-10-16 | 272.00 | 272.00 | 268.25 | 271.99 | +0.088% | 66 | +18.388% |
| 2025-10-15 | 270.75 | 272.00 | 267.74 | 271.75 | +0.648% | 225 | +18.492% |
| 2025-10-14 | 270.00 | 270.70 | 270.00 | 270.00 | +0.746% | 117 | +19.260% |
| 2025-10-13 | 257.01 | 272.00 | 257.01 | 268.00 | -1.471% | 1,572 | +20.150% |
| 2025-10-10 | 273.00 | 273.00 | 272.00 | 272.00 | +0.092% | 176 | +18.383% |
| 2025-10-09 | 265.00 | 272.83 | 265.00 | 271.75 | -0.367% | 39 | +18.492% |
| 2025-10-08 | 272.00 | 272.75 | 272.00 | 272.75 | +0.925% | 29 | +18.058% |
| 2025-10-07 | 272.00 | 272.00 | 268.00 | 270.25 | -0.643% | 73 | +19.150% |
| 2025-10-06 | 274.00 | 274.00 | 264.00 | 272.00 | -0.366% | 912 | +18.383% |
| 2025-10-03 | 271.44 | 273.00 | 271.00 | 273.00 | +0.460% | 100 | +17.950% |
| 2025-10-02 | 271.99 | 272.00 | 267.00 | 271.75 | 0.000% | 80 | +18.492% |
| 2025-10-01 | 272.00 | 272.00 | 271.75 | 271.75 | -0.092% | 90 | +18.492% |
| 2025-09-30 | 273.00 | 273.00 | 266.00 | 272.00 | -0.366% | 122 | +18.383% |
| 2025-09-29 | 273.00 | 273.00 | 268.00 | 273.00 | 0.000% | 9 | +17.950% |
| 2025-09-26 | 272.00 | 273.00 | 272.00 | 273.00 | +2.632% | 28 | +17.950% |
| 2025-09-25 | 270.00 | 270.00 | 264.52 | 266.00 | +0.377% | 268 | +21.054% |
| 2025-09-24 | 270.00 | 273.99 | 264.90 | 265.00 | -3.636% | 2,559 | +21.511% |
| 2025-09-23 | 272.39 | 275.00 | 270.00 | 275.00 | +0.736% | 238 | +17.092% |
| 2025-09-22 | 265.00 | 273.90 | 265.00 | 272.99 | +0.217% | 313 | +17.954% |
| 2025-09-19 | 273.90 | 273.90 | 265.00 | 272.40 | +0.889% | 121 | +18.210% |
| 2025-09-18 | 270.00 | 273.90 | 270.00 | 270.00 | -1.460% | 22 | +19.260% |
| 2025-09-17 | 273.00 | 275.00 | 273.00 | 274.00 | +0.458% | 321 | +17.519% |
| 2025-09-16 | 265.00 | 273.00 | 261.30 | 272.75 | +2.925% | 316 | +18.058% |
| 2025-09-15 | 273.60 | 274.25 | 264.64 | 265.00 | -3.285% | 196 | +21.511% |
| 2025-09-12 | 274.00 | 280.00 | 271.40 | 274.00 | 0.000% | 216 | +17.519% |
| 2025-09-11 | 274.00 | 274.00 | 274.00 | 274.00 | +1.107% | 5 | +17.519% |
| 2025-09-10 | 269.98 | 275.00 | 260.15 | 271.00 | +0.471% | 636 | +18.820% |
| 2025-09-09 | 270.00 | 270.00 | 260.11 | 269.73 | -0.192% | 305 | +19.380% |
| 2025-09-08 | 270.00 | 270.25 | 270.00 | 270.25 | +0.093% | 207 | +19.150% |
| 2025-09-05 | 267.00 | 270.00 | 267.00 | 270.00 | +1.504% | 30 | +19.260% |
| 2025-09-04 | 266.00 | 266.00 | 266.00 | 266.00 | -1.387% | 105 | +21.054% |
| 2025-09-03 | 270.00 | 270.30 | 258.00 | 269.74 | -0.093% | 266 | +19.375% |
| 2025-09-02 | 266.00 | 269.99 | 266.00 | 269.99 | -0.000% | 29 | +19.265% |
| 2025-08-29 | 271.00 | 271.00 | 265.30 | 269.99 | -0.214% | 53 | +19.265% |
| 2025-08-28 | 270.34 | 270.59 | 265.00 | 270.57 | +3.965% | 265 | +19.009% |
| 2025-08-27 | 274.75 | 274.75 | 260.05 | 260.25 | -5.364% | 432 | +23.728% |
| 2025-08-26 | 277.00 | 277.00 | 265.00 | 275.00 | -0.718% | 177 | +17.092% |
| 2025-08-25 | 276.75 | 277.00 | 276.75 | 276.99 | +0.087% | 78 | +16.251% |
| 2025-08-22 | 275.00 | 276.76 | 271.00 | 276.75 | +2.247% | 505 | +16.352% |
| 2025-08-21 | 274.00 | 277.00 | 266.50 | 270.67 | -1.216% | 341 | +18.966% |
| 2025-08-20 | 274.00 | 274.00 | 271.55 | 274.00 | +3.396% | 68 | +17.519% |
| 2025-08-19 | 275.00 | 276.99 | 265.00 | 265.00 | -1.852% | 17 | +21.511% |
| 2025-08-18 | 277.00 | 277.00 | 260.02 | 270.00 | -2.929% | 173 | +19.260% |
| 2025-08-15 | 279.70 | 279.70 | 272.10 | 278.15 | +2.222% | 34 | +15.768% |
| 2025-08-14 | 272.50 | 280.00 | 265.00 | 272.10 | -0.147% | 1,408 | +18.340% |
| 2025-08-13 | 266.40 | 272.50 | 266.40 | 272.50 | +2.156% | 117 | +18.166% |
| 2025-08-12 | 268.50 | 273.51 | 260.01 | 266.75 | +3.669% | 1,912 | +20.713% |
| 2025-08-11 | 265.00 | 265.00 | 257.02 | 257.31 | -2.810% | 559 | +25.142% |
| 2025-08-08 | 262.00 | 265.00 | 260.00 | 264.75 | +1.827% | 220 | +21.625% |
| 2025-08-07 | 262.61 | 262.61 | 257.04 | 260.00 | +0.775% | 254 | +23.847% |
| 2025-08-06 | 261.96 | 265.00 | 258.00 | 258.00 | -0.197% | 730 | +24.807% |
| 2025-08-05 | 257.01 | 258.51 | 257.01 | 258.51 | -0.190% | 50 | +24.562% |
| 2025-08-04 | 257.01 | 261.75 | 257.01 | 259.00 | -2.264% | 94 | +24.325% |
| 2025-08-01 | 258.00 | 265.00 | 257.01 | 265.00 | +0.760% | 158 | +21.511% |
| 2025-07-31 | 261.00 | 264.99 | 261.00 | 263.00 | +1.154% | 993 | +22.435% |
| 2025-07-30 | 257.05 | 260.00 | 256.50 | 260.00 | 0.000% | 234 | +23.847% |
| 2025-07-29 | 260.00 | 260.00 | 257.75 | 260.00 | +0.289% | 72 | +23.847% |
| 2025-07-28 | 260.00 | 260.00 | 257.00 | 259.25 | -0.288% | 32 | +24.206% |
| 2025-07-25 | 260.00 | 265.00 | 255.60 | 260.00 | -1.887% | 120 | +23.847% |
| 2025-07-24 | 265.00 | 265.00 | 265.00 | 265.00 | +3.922% | 27 | +21.511% |
| 2025-07-23 | 265.00 | 265.00 | 255.00 | 255.00 | -3.774% | 1,461 | +26.276% |
| 2025-07-22 | 265.00 | 265.00 | 259.00 | 265.00 | +0.004% | 85 | +21.511% |
| 2025-07-21 | 252.55 | 264.99 | 252.55 | 264.99 | +0.091% | 244 | +21.515% |
| 2025-07-18 | 264.00 | 264.99 | 250.00 | 264.75 | +0.284% | 230 | +21.625% |
| 2025-07-17 | 263.75 | 264.90 | 261.00 | 264.00 | -0.377% | 488 | +21.971% |
| 2025-07-16 | 264.55 | 265.00 | 263.50 | 265.00 | 0.000% | 20 | +21.511% |
| 2025-07-15 | 264.00 | 265.00 | 263.85 | 265.00 | +0.436% | 381 | +21.511% |
| 2025-07-14 | 263.50 | 263.85 | 263.34 | 263.85 | -0.019% | 160 | +22.040% |
| 2025-07-11 | 257.00 | 263.90 | 251.00 | 263.90 | -0.038% | 100 | +22.017% |
| 2025-07-10 | 264.00 | 264.00 | 260.25 | 264.00 | 0.000% | 28 | +21.971% |
| 2025-07-09 | 260.99 | 264.00 | 251.00 | 264.00 | +1.250% | 1,877 | +21.971% |
| 2025-07-08 | 259.50 | 260.99 | 258.50 | 260.74 | +0.720% | 347 | +23.496% |
| 2025-07-07 | 259.88 | 263.00 | 258.00 | 258.88 | -1.568% | 77 | +24.386% |
| 2025-07-03 | 252.01 | 263.00 | 252.01 | 263.00 | +1.938% | 42 | +22.435% |
| 2025-07-02 | 260.80 | 260.80 | 258.00 | 258.00 | -0.963% | 164 | +24.807% |
| 2025-07-01 | 259.01 | 260.76 | 259.01 | 260.51 | +1.071% | 256 | +23.605% |
| 2025-06-30 | 259.90 | 260.00 | 257.75 | 257.75 | -0.483% | 207 | +24.928% |
| 2025-06-27 | 259.74 | 259.90 | 252.01 | 259.00 | -0.296% | 187 | +24.325% |
| 2025-06-26 | 259.69 | 259.77 | 259.66 | 259.77 | +0.104% | 39 | +23.957% |
| 2025-06-25 | 260.00 | 260.00 | 259.50 | 259.50 | -0.479% | 51 | +24.086% |
| 2025-06-24 | 254.25 | 260.75 | 254.00 | 260.75 | +3.472% | 64 | +23.491% |
| 2025-06-23 | 260.75 | 260.75 | 251.25 | 252.00 | -3.226% | 122 | +27.779% |
| 2025-06-20 | 260.35 | 260.40 | 260.25 | 260.40 | +0.019% | 121 | +23.657% |
| 2025-06-18 | 260.35 | 260.35 | 260.00 | 260.35 | -0.008% | 57 | +23.681% |
| 2025-06-17 | 260.75 | 260.75 | 259.00 | 260.37 | -0.123% | 223 | +23.671% |
| 2025-06-16 | 262.99 | 262.99 | 260.69 | 260.69 | -0.500% | 115 | +23.520% |
| 2025-06-13 | 263.00 | 263.00 | 242.00 | 262.00 | -0.380% | 766 | +22.902% |
| 2025-06-12 | 250.02 | 263.00 | 250.00 | 263.00 | +5.196% | 249 | +22.435% |
| 2025-06-11 | 253.70 | 255.00 | 245.17 | 250.01 | 0.000% | 260 | +28.796% |
| 2025-06-10 | 262.77 | 263.09 | 250.00 | 250.01 | -4.762% | 214 | +28.796% |
| 2025-06-09 | 262.88 | 262.88 | 262.51 | 262.51 | -0.141% | 3 | +22.663% |
| 2025-06-06 | 261.00 | 262.88 | 253.00 | 262.88 | +1.108% | 166 | +22.490% |
| 2025-06-05 | 257.60 | 263.00 | 257.60 | 260.00 | +4.000% | 132 | +23.847% |
| 2025-06-04 | 259.99 | 260.00 | 245.10 | 250.00 | 0.000% | 418 | +28.801% |
| 2025-06-03 | 268.98 | 268.99 | 250.00 | 250.00 | -6.973% | 127 | +28.801% |
| 2025-06-02 | 268.70 | 268.74 | 268.70 | 268.74 | -0.089% | 6 | +19.820% |
| 2025-05-30 | 265.00 | 269.00 | 265.00 | 268.98 | -0.378% | 96 | +19.713% |
| 2025-05-29 | 270.00 | 273.00 | 264.44 | 270.00 | +0.223% | 1,156 | +19.260% |
| 2025-05-28 | 271.00 | 275.89 | 261.00 | 269.40 | +2.433% | 1,351 | +19.526% |
| 2025-05-27 | 255.00 | 264.00 | 250.00 | 263.00 | +2.136% | 2,820 | +22.435% |
| 2025-05-23 | 254.98 | 257.50 | 254.68 | 257.50 | +0.988% | 472 | +25.050% |
| 2025-05-22 | 255.00 | 255.00 | 250.25 | 254.98 | -0.008% | 45 | +26.286% |
| 2025-05-21 | 250.00 | 260.00 | 250.00 | 255.00 | +1.594% | 77 | +26.276% |
| 2025-05-20 | 252.01 | 255.00 | 249.49 | 251.00 | 0.000% | 1,156 | +28.288% |
| 2025-05-19 | 259.99 | 259.99 | 250.71 | 251.00 | 0.000% | 436 | +28.288% |
| 2025-05-16 | 254.00 | 255.03 | 250.00 | 251.00 | +0.392% | 703 | +28.288% |
| 2025-05-15 | 249.67 | 251.00 | 249.67 | 250.02 | +0.108% | 254 | +28.791% |
| 2025-05-14 | 249.00 | 249.75 | 248.52 | 249.75 | +0.301% | 177 | +28.930% |
| 2025-05-13 | 249.00 | 249.00 | 247.89 | 249.00 | +0.115% | 793 | +29.318% |
| 2025-05-12 | 250.00 | 250.00 | 247.50 | 248.72 | -0.114% | 258 | +29.467% |
| 2025-05-09 | 249.00 | 249.00 | 249.00 | 249.00 | +0.101% | 639 | +29.318% |
| 2025-05-08 | 246.71 | 248.75 | 246.71 | 248.75 | -0.100% | 111 | +29.448% |
| 2025-05-07 | 247.00 | 250.00 | 245.25 | 249.00 | +0.822% | 15 | +29.318% |
| 2025-05-06 | 249.00 | 249.00 | 241.75 | 246.97 | -0.811% | 161 | +30.381% |
| 2025-05-05 | 239.25 | 249.00 | 239.01 | 248.99 | -0.004% | 342 | +29.324% |
| 2025-05-02 | 244.00 | 250.00 | 235.00 | 249.00 | +1.633% | 477 | +29.318% |
| 2025-05-01 | 240.00 | 250.00 | 240.00 | 245.00 | +2.179% | 532 | +31.430% |
| 2025-04-30 | 240.00 | 240.00 | 239.78 | 239.78 | +0.324% | 79 | +34.294% |
| 2025-04-29 | 240.00 | 240.00 | 239.00 | 239.00 | -0.417% | 101 | +34.729% |
| 2025-04-28 | 244.00 | 244.00 | 239.75 | 240.00 | +0.524% | 627 | +34.168% |
| 2025-04-25 | 239.75 | 239.75 | 238.00 | 238.75 | -0.521% | 26 | +34.870% |
| 2025-04-24 | 239.75 | 240.00 | 239.75 | 240.00 | +0.840% | 1,419 | +34.168% |
| 2025-04-23 | 236.00 | 240.00 | 236.00 | 238.00 | -0.833% | 115 | +35.295% |
| 2025-04-22 | 235.50 | 240.00 | 234.25 | 240.00 | +0.840% | 241 | +34.168% |
| 2025-04-21 | 232.50 | 238.00 | 232.25 | 238.00 | +1.277% | 112 | +35.295% |
| 2025-04-17 | 232.00 | 238.96 | 232.00 | 235.00 | +1.732% | 153 | +37.023% |
| 2025-04-16 | 235.55 | 239.00 | 225.00 | 231.00 | -1.911% | 354 | +39.395% |
| 2025-04-15 | 236.70 | 239.00 | 235.50 | 235.50 | -0.106% | 588 | +36.732% |
| 2025-04-14 | 236.95 | 236.95 | 232.00 | 235.75 | 0.000% | 85 | +36.587% |