Live Oak Bancshares, Inc. (LOB.PA) stock
LOB.PANYSEState Commercial BanksFiscal year ends December 31Also trades as LOB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 18/3016% below fair value
$24.74+0.10 (+0.41%)
Close on Nov 3, 2026Market cap $1.15BP/E 8.7Yield 0.49%
Price history
Live Oak Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.74
+0.41% on the day
52-week range
$22.22 – $26.61
-7.0% from the high
Change over 52 weeks
-3.1%
From $25.53 on Nov 3, 2025
Average volume
12,250
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $24.79 | $24.79 | $24.35 | $24.74 | +0.41% | 5,050 |
| Nov 2, 2026 | $24.67 | $24.68 | $24.50 | $24.64 | 0.00% | 6,806 |
| Oct 30, 2026 | $24.67 | $24.67 | $22.22 | $24.64 | -0.16% | 3,103 |
| Oct 29, 2026 | $24.66 | $24.71 | $23.28 | $24.68 | +0.19% | 17,468 |
| Oct 28, 2026 | $24.72 | $24.72 | $24.61 | $24.63 | -0.44% | 2,672 |
| Oct 27, 2026 | $24.82 | $24.82 | $24.70 | $24.74 | -0.32% | 12,643 |
| Oct 26, 2026 | $24.89 | $24.95 | $24.82 | $24.82 | -0.19% | 8,579 |
| Oct 23, 2026 | $24.95 | $24.97 | $24.87 | $24.87 | -0.12% | 3,115 |
| Oct 22, 2026 | $24.85 | $24.90 | $24.82 | $24.90 | +0.23% | 2,349 |
| Oct 21, 2026 | $24.95 | $24.95 | $24.80 | $24.84 | +0.36% | 3,928 |
| Oct 20, 2026 | $24.83 | $24.83 | $24.72 | $24.75 | -0.80% | 2,774 |
| Oct 19, 2026 | $24.89 | $25.10 | $24.72 | $24.95 | +0.81% | 2,143 |
| Oct 16, 2026 | $24.89 | $24.90 | $24.75 | $24.75 | -0.25% | 1,587 |
| Oct 15, 2026 | $24.83 | $24.85 | $24.75 | $24.81 | -0.04% | 14,460 |
| Oct 14, 2026 | $24.91 | $24.91 | $24.82 | $24.82 | -0.38% | 2,293 |
| Oct 13, 2026 | $24.93 | $24.95 | $24.90 | $24.92 | +0.26% | 3,960 |
| Oct 12, 2026 | $24.97 | $24.97 | $24.80 | $24.85 | -0.24% | 4,704 |
| Oct 9, 2026 | $24.90 | $24.91 | $24.90 | $24.91 | +0.04% | 434 |
| Oct 8, 2026 | $24.85 | $24.90 | $24.80 | $24.90 | +0.20% | 2,461 |
| Oct 7, 2026 | $24.87 | $25.00 | $24.85 | $24.85 | -0.80% | 12,572 |
| Oct 6, 2026 | $24.88 | $25.13 | $24.88 | $25.05 | +0.72% | 5,989 |
| Oct 5, 2026 | $24.91 | $24.91 | $24.82 | $24.87 | +0.24% | 7,015 |
| Oct 2, 2026 | $24.94 | $24.94 | $24.74 | $24.81 | -0.08% | 5,987 |
| Oct 1, 2026 | $24.88 | $24.88 | $24.81 | $24.83 | 0.00% | 3,425 |
| Sep 30, 2026 | $24.80 | $24.90 | $24.69 | $24.83 | -0.04% | 9,009 |
| Sep 29, 2026 | $25.00 | $25.01 | $24.72 | $24.84 | -0.70% | 10,519 |
| Sep 28, 2026 | $25.00 | $25.16 | $25.00 | $25.02 | -0.54% | 4,835 |
| Sep 25, 2026 | $25.19 | $25.19 | $25.05 | $25.15 | -0.20% | 8,587 |
| Sep 24, 2026 | $25.04 | $25.35 | $25.04 | $25.20 | +0.62% | 4,989 |
| Sep 23, 2026 | $25.15 | $25.18 | $25.00 | $25.05 | -0.97% | 8,019 |
| Sep 22, 2026 | $25.16 | $25.33 | $25.00 | $25.29 | +0.12% | 17,793 |
| Sep 21, 2026 | $25.15 | $25.30 | $25.15 | $25.26 | +0.32% | 2,729 |
| Sep 18, 2026 | $25.06 | $25.39 | $25.06 | $25.18 | +0.28% | 3,422 |
| Sep 17, 2026 | $25.00 | $26.01 | $24.96 | $25.11 | +0.54% | 18,259 |
| Sep 16, 2026 | $25.00 | $25.00 | $24.95 | $24.98 | 0.00% | 4,692 |
| Sep 15, 2026 | $25.10 | $25.20 | $24.91 | $24.98 | -0.54% | 16,290 |
| Sep 14, 2026 | $25.33 | $25.33 | $25.11 | $25.11 | -0.55% | 3,068 |
| Sep 11, 2026 | $25.05 | $25.95 | $24.91 | $25.25 | +0.76% | 8,671 |
| Sep 10, 2026 | $24.91 | $25.14 | $24.91 | $25.06 | -0.07% | 9,507 |
| Sep 9, 2026 | $24.90 | $25.14 | $24.90 | $25.08 | +0.57% | 15,703 |
| Sep 8, 2026 | $24.93 | $24.96 | $24.85 | $24.93 | -0.02% | 5,133 |
| Sep 4, 2026 | $24.85 | $24.94 | $24.85 | $24.94 | +0.40% | 6,868 |
| Sep 3, 2026 | $24.86 | $24.88 | $24.60 | $24.84 | -0.08% | 20,782 |
| Sep 2, 2026 | $24.90 | $24.91 | $24.86 | $24.86 | +0.42% | 4,543 |
| Sep 1, 2026 | $24.96 | $24.96 | $24.75 | $24.76 | -2.23% | 25,293 |
| Aug 31, 2026 | $25.40 | $25.49 | $25.25 | $25.32 | -0.31% | 10,947 |
| Aug 28, 2026 | $25.65 | $25.65 | $25.38 | $25.40 | -0.68% | 12,658 |
| Aug 27, 2026 | $25.45 | $25.66 | $25.45 | $25.57 | +0.33% | 8,746 |
| Aug 26, 2026 | $25.39 | $25.49 | $25.39 | $25.49 | +0.22% | 5,011 |
| Aug 25, 2026 | $25.39 | $25.45 | $25.39 | $25.44 | +0.26% | 4,684 |
| Aug 24, 2026 | $25.22 | $25.46 | $25.22 | $25.37 | +0.59% | 8,845 |
| Aug 21, 2026 | $25.10 | $25.25 | $25.10 | $25.22 | +0.20% | 13,970 |
| Aug 20, 2026 | $25.31 | $25.31 | $25.01 | $25.17 | +0.48% | 7,005 |
| Aug 19, 2026 | $25.06 | $25.25 | $25.05 | $25.05 | +0.20% | 14,915 |
| Aug 18, 2026 | $24.92 | $25.08 | $24.90 | $25.00 | +0.26% | 21,457 |
| Aug 17, 2026 | $24.99 | $24.99 | $24.92 | $24.94 | +0.02% | 24,131 |
| Aug 14, 2026 | $24.99 | $25.00 | $24.93 | $24.93 | -0.20% | 19,416 |
| Aug 13, 2026 | $24.90 | $25.03 | $24.90 | $24.98 | +0.40% | 48,725 |
| Aug 12, 2026 | $25.00 | $25.10 | $24.88 | $24.88 | -0.24% | 53,306 |
| Aug 11, 2026 | $25.10 | $25.69 | $24.88 | $24.94 | -0.80% | 58,024 |
| Aug 10, 2026 | $25.15 | $25.23 | $25.12 | $25.14 | +0.04% | 10,081 |
| Aug 7, 2026 | $25.25 | $25.25 | $25.07 | $25.13 | -0.08% | 12,271 |
| Aug 6, 2026 | $25.16 | $25.29 | $25.15 | $25.15 | -0.12% | 10,819 |
| Aug 5, 2026 | $25.13 | $25.18 | $25.02 | $25.18 | +0.24% | 26,289 |
| Aug 4, 2026 | $25.13 | $25.21 | $25.05 | $25.12 | +0.04% | 42,943 |
| Aug 3, 2026 | $25.12 | $25.25 | $25.09 | $25.11 | 0.00% | 13,620 |
| Jul 31, 2026 | $25.20 | $25.29 | $25.03 | $25.11 | -0.59% | 82,119 |
| Jul 30, 2026 | $25.24 | $25.32 | $25.16 | $25.26 | +0.08% | 18,485 |
| Jul 29, 2026 | $25.77 | $25.90 | $25.18 | $25.24 | -2.62% | 90,879 |
| Jul 28, 2026 | $25.87 | $25.92 | $25.71 | $25.92 | +0.37% | 8,852 |
| Jul 27, 2026 | $25.87 | $25.87 | $25.83 | $25.83 | -0.04% | 1,064 |
| Jul 24, 2026 | $25.79 | $25.95 | $25.76 | $25.84 | +0.60% | 17,832 |
| Jul 23, 2026 | $25.68 | $25.80 | $25.68 | $25.68 | -0.00% | 2,296 |
| Jul 22, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | -0.46% | 1,201 |
| Jul 21, 2026 | $25.56 | $25.80 | $25.56 | $25.80 | +0.58% | 5,840 |
| Jul 20, 2026 | $25.62 | $25.68 | $25.57 | $25.65 | +0.27% | 2,758 |
| Jul 17, 2026 | $25.58 | $25.60 | $25.56 | $25.58 | -0.15% | 3,501 |
| Jul 16, 2026 | $25.66 | $25.66 | $25.56 | $25.62 | +0.03% | 3,854 |
| Jul 15, 2026 | $25.56 | $25.61 | $25.56 | $25.61 | +0.97% | 5,828 |
| Jul 14, 2026 | $25.51 | $25.51 | $25.37 | $25.37 | -0.33% | 1,088 |
| Jul 13, 2026 | $25.46 | $25.46 | $25.25 | $25.45 | -0.04% | 8,862 |
| Jul 10, 2026 | $25.38 | $25.46 | $25.37 | $25.46 | +0.32% | 4,364 |
| Jul 9, 2026 | $25.25 | $25.38 | $25.25 | $25.38 | +0.16% | 3,967 |
| Jul 8, 2026 | $25.27 | $25.39 | $25.27 | $25.34 | +0.32% | 4,160 |
| Jul 7, 2026 | $25.37 | $25.60 | $25.26 | $25.26 | -0.43% | 9,485 |
| Jul 6, 2026 | $25.18 | $25.58 | $25.18 | $25.37 | +0.64% | 16,206 |
| Jul 2, 2026 | $25.21 | $25.23 | $25.19 | $25.21 | -0.03% | 3,024 |
| Jul 1, 2026 | $25.19 | $25.33 | $25.19 | $25.22 | +0.50% | 6,902 |
| Jun 30, 2026 | $25.27 | $25.33 | $25.09 | $25.09 | -0.91% | 24,122 |
| Jun 29, 2026 | $25.33 | $25.33 | $25.28 | $25.32 | +0.24% | 3,692 |
| Jun 26, 2026 | $25.31 | $25.32 | $25.26 | $25.26 | +0.48% | 1,149 |
| Jun 25, 2026 | $25.24 | $25.28 | $25.14 | $25.14 | -0.40% | 3,410 |
| Jun 24, 2026 | $25.31 | $25.33 | $25.21 | $25.24 | +0.32% | 9,514 |
| Jun 23, 2026 | $25.29 | $25.33 | $25.16 | $25.16 | -0.63% | 11,269 |
| Jun 22, 2026 | $25.32 | $25.32 | $25.27 | $25.32 | 0.00% | 2,247 |
| Jun 18, 2026 | $25.28 | $25.44 | $25.28 | $25.32 | +0.16% | 14,719 |
| Jun 17, 2026 | $25.28 | $25.28 | $25.22 | $25.28 | -0.26% | 3,653 |
| Jun 16, 2026 | $25.26 | $25.35 | $25.22 | $25.35 | +0.34% | 4,893 |
| Jun 15, 2026 | $25.21 | $25.31 | $25.11 | $25.26 | +0.20% | 17,994 |
| Jun 12, 2026 | $25.20 | $25.22 | $25.15 | $25.21 | +0.04% | 4,326 |
| Jun 11, 2026 | $25.19 | $25.20 | $25.16 | $25.20 | +0.20% | 2,774 |
| Jun 10, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | -0.02% | 950 |
| Jun 9, 2026 | $25.20 | $25.20 | $25.10 | $25.16 | +0.02% | 4,764 |
| Jun 8, 2026 | $25.21 | $25.21 | $25.07 | $25.15 | -0.04% | 855 |
| Jun 5, 2026 | $25.20 | $25.20 | $25.11 | $25.16 | +0.10% | 3,325 |
| Jun 4, 2026 | $25.09 | $25.20 | $25.07 | $25.14 | +0.30% | 6,575 |
| Jun 3, 2026 | $25.08 | $25.08 | $24.98 | $25.06 | -0.02% | 11,509 |
| Jun 2, 2026 | $24.90 | $25.08 | $24.85 | $25.07 | -1.63% | 16,721 |
| Jun 1, 2026 | $25.36 | $25.50 | $25.34 | $25.48 | +0.39% | 82,976 |
| May 29, 2026 | $25.50 | $25.50 | $25.27 | $25.38 | -0.47% | 25,477 |
| May 28, 2026 | $25.27 | $25.50 | $25.27 | $25.50 | +0.59% | 86,059 |
| May 27, 2026 | $25.35 | $25.47 | $25.35 | $25.35 | +0.20% | 10,456 |
| May 26, 2026 | $25.37 | $25.37 | $25.30 | $25.30 | -0.16% | 622 |
| May 22, 2026 | $25.20 | $25.34 | $25.20 | $25.34 | +0.24% | 3,597 |
| May 21, 2026 | $25.18 | $25.32 | $25.18 | $25.28 | +0.04% | 3,776 |
| May 20, 2026 | $25.31 | $25.34 | $25.26 | $25.27 | -0.08% | 1,404 |
| May 19, 2026 | $25.29 | $25.31 | $25.27 | $25.29 | +0.12% | 2,962 |
| May 18, 2026 | $25.31 | $25.31 | $25.26 | $25.26 | -0.11% | 4,961 |
| May 15, 2026 | $25.22 | $25.29 | $25.20 | $25.29 | +0.27% | 8,784 |
| May 14, 2026 | $25.34 | $25.35 | $25.22 | $25.22 | -0.34% | 17,379 |
| May 13, 2026 | $25.28 | $25.35 | $25.28 | $25.31 | -0.02% | 9,178 |
| May 12, 2026 | $25.31 | $25.33 | $25.30 | $25.31 | -0.04% | 2,126 |
| May 11, 2026 | $25.30 | $25.37 | $25.27 | $25.32 | -0.20% | 4,205 |
| May 8, 2026 | $25.25 | $25.37 | $25.25 | $25.37 | +0.28% | 2,954 |
| May 7, 2026 | $25.32 | $25.35 | $25.28 | $25.30 | +0.08% | 4,377 |
| May 6, 2026 | $25.27 | $25.34 | $25.26 | $25.28 | -0.12% | 11,481 |
| May 5, 2026 | $25.23 | $25.31 | $25.23 | $25.31 | +0.32% | 6,844 |
| May 4, 2026 | $25.37 | $25.37 | $25.21 | $25.23 | -0.43% | 5,993 |
| May 1, 2026 | $25.37 | $25.37 | $25.26 | $25.34 | +0.08% | 8,635 |
| Apr 30, 2026 | $25.26 | $25.33 | $25.25 | $25.32 | -0.13% | 7,596 |
| Apr 29, 2026 | $25.28 | $25.35 | $25.28 | $25.35 | +0.45% | 2,014 |
| Apr 28, 2026 | $25.31 | $25.31 | $25.24 | $25.24 | -0.24% | 2,960 |
| Apr 27, 2026 | $25.31 | $25.37 | $25.28 | $25.30 | 0.00% | 10,741 |
| Apr 24, 2026 | $25.35 | $25.35 | $25.24 | $25.30 | -0.12% | 1,319 |
| Apr 23, 2026 | $25.36 | $25.36 | $25.23 | $25.33 | -0.12% | 10,575 |
| Apr 22, 2026 | $25.35 | $25.39 | $25.27 | $25.36 | +0.36% | 10,494 |
| Apr 21, 2026 | $25.26 | $25.33 | $25.26 | $25.27 | -0.24% | 2,399 |
| Apr 20, 2026 | $25.35 | $25.35 | $25.33 | $25.33 | -0.08% | 1,759 |
| Apr 17, 2026 | $25.33 | $25.35 | $25.22 | $25.35 | +0.08% | 9,980 |
| Apr 16, 2026 | $25.32 | $25.33 | $25.16 | $25.33 | +0.04% | 9,632 |
| Apr 15, 2026 | $25.14 | $25.32 | $25.14 | $25.32 | +0.16% | 11,689 |
| Apr 14, 2026 | $25.19 | $25.29 | $25.19 | $25.28 | +0.32% | 19,352 |
| Apr 13, 2026 | $25.24 | $25.27 | $25.20 | $25.20 | -0.16% | 9,267 |
| Apr 10, 2026 | $25.17 | $25.24 | $25.10 | $25.24 | +0.52% | 4,905 |
| Apr 9, 2026 | $25.14 | $25.24 | $25.11 | $25.11 | +0.04% | 6,773 |
| Apr 8, 2026 | $25.13 | $25.13 | $25.02 | $25.10 | +0.52% | 21,583 |
| Apr 7, 2026 | $25.05 | $25.05 | $24.88 | $24.97 | -0.32% | 5,761 |
| Apr 6, 2026 | $25.14 | $25.21 | $25.05 | $25.05 | -0.38% | 7,711 |
| Apr 2, 2026 | $25.00 | $25.24 | $25.00 | $25.15 | +0.18% | 8,832 |
| Apr 1, 2026 | $25.00 | $25.48 | $24.96 | $25.10 | +0.40% | 56,772 |
| Mar 31, 2026 | $24.97 | $25.00 | $24.86 | $25.00 | +0.81% | 7,044 |
| Mar 30, 2026 | $25.01 | $25.13 | $24.80 | $24.80 | -0.76% | 11,166 |
| Mar 27, 2026 | $24.61 | $25.07 | $24.61 | $24.99 | +0.97% | 6,108 |
| Mar 26, 2026 | $25.10 | $25.19 | $24.75 | $24.75 | -1.20% | 79,046 |
| Mar 25, 2026 | $25.05 | $25.05 | $25.01 | $25.05 | +0.20% | 1,359 |
| Mar 24, 2026 | $25.05 | $25.09 | $24.91 | $25.00 | -0.32% | 2,011 |
| Mar 23, 2026 | $24.97 | $25.08 | $24.97 | $25.08 | +0.97% | 8,396 |
| Mar 20, 2026 | $25.11 | $25.11 | $24.84 | $24.84 | -0.66% | 16,924 |
| Mar 19, 2026 | $24.90 | $25.16 | $24.90 | $25.01 | +0.42% | 3,642 |
| Mar 18, 2026 | $25.07 | $25.19 | $24.90 | $24.90 | -0.62% | 9,295 |
| Mar 17, 2026 | $25.14 | $25.20 | $24.93 | $25.06 | -0.38% | 18,591 |
| Mar 16, 2026 | $25.33 | $25.35 | $25.00 | $25.15 | -0.69% | 38,370 |
| Mar 13, 2026 | $25.40 | $25.40 | $25.25 | $25.33 | -0.10% | 3,567 |
| Mar 12, 2026 | $25.40 | $25.40 | $25.31 | $25.35 | -0.35% | 11,968 |
| Mar 11, 2026 | $25.38 | $25.44 | $25.25 | $25.44 | 0.00% | 4,496 |
| Mar 10, 2026 | $25.39 | $25.48 | $25.39 | $25.44 | +0.61% | 1,641 |
| Mar 9, 2026 | $25.22 | $25.40 | $25.15 | $25.29 | -0.45% | 7,125 |
| Mar 6, 2026 | $25.38 | $25.44 | $25.38 | $25.40 | -0.35% | 1,997 |
| Mar 5, 2026 | $25.30 | $25.49 | $25.30 | $25.49 | -1.20% | 12,749 |
| Mar 4, 2026 | $25.69 | $25.80 | $25.61 | $25.80 | +0.19% | 10,559 |
| Mar 3, 2026 | $25.80 | $25.80 | $25.55 | $25.75 | +0.16% | 12,901 |
| Mar 2, 2026 | $25.45 | $25.71 | $25.45 | $25.71 | +1.10% | 5,895 |
| Feb 27, 2026 | $25.83 | $25.83 | $25.14 | $25.43 | -1.81% | 39,725 |
| Feb 26, 2026 | $25.85 | $25.93 | $25.81 | $25.90 | +0.19% | 2,511 |
| Feb 25, 2026 | $25.88 | $25.93 | $25.80 | $25.85 | -0.12% | 4,195 |
| Feb 24, 2026 | $26.09 | $26.10 | $25.82 | $25.88 | -0.77% | 6,978 |
| Feb 23, 2026 | $26.11 | $26.12 | $25.96 | $26.08 | -0.15% | 2,684 |
| Feb 20, 2026 | $26.05 | $26.12 | $26.03 | $26.12 | +0.35% | 9,135 |
| Feb 19, 2026 | $25.90 | $26.09 | $25.88 | $26.03 | -0.27% | 29,464 |
| Feb 18, 2026 | $25.92 | $26.10 | $25.88 | $26.10 | +0.42% | 5,556 |
| Feb 17, 2026 | $25.99 | $26.00 | $25.85 | $25.99 | +0.36% | 9,150 |
| Feb 13, 2026 | $25.71 | $25.97 | $25.71 | $25.90 | +0.45% | 2,968 |
| Feb 12, 2026 | $25.72 | $25.80 | $25.69 | $25.78 | +0.08% | 4,444 |
| Feb 11, 2026 | $25.69 | $25.77 | $25.69 | $25.76 | +0.12% | 2,554 |
| Feb 10, 2026 | $25.70 | $25.73 | $25.59 | $25.73 | +0.23% | 2,341 |
| Feb 9, 2026 | $25.72 | $25.85 | $25.45 | $25.67 | -0.54% | 47,038 |
| Feb 6, 2026 | $25.73 | $25.85 | $25.73 | $25.81 | -0.15% | 7,972 |
| Feb 5, 2026 | $25.71 | $25.85 | $25.70 | $25.85 | +0.51% | 3,374 |
| Feb 4, 2026 | $25.66 | $26.14 | $25.62 | $25.72 | -0.17% | 8,649 |
| Feb 3, 2026 | $25.83 | $25.85 | $25.77 | $25.77 | -0.33% | 10,402 |
| Feb 2, 2026 | $25.82 | $26.25 | $25.75 | $25.85 | +0.43% | 14,393 |
| Jan 30, 2026 | $25.85 | $25.85 | $25.60 | $25.74 | +0.14% | 9,548 |
| Jan 29, 2026 | $25.99 | $25.99 | $25.59 | $25.71 | -0.56% | 17,829 |
| Jan 28, 2026 | $26.09 | $26.17 | $25.80 | $25.85 | -0.39% | 12,100 |
| Jan 27, 2026 | $26.43 | $26.43 | $25.95 | $25.95 | -1.18% | 15,760 |
| Jan 26, 2026 | $26.24 | $26.28 | $26.06 | $26.26 | -0.08% | 9,112 |
| Jan 23, 2026 | $26.28 | $26.28 | $26.28 | $26.28 | -0.02% | 508 |
| Jan 22, 2026 | $26.15 | $26.38 | $26.09 | $26.29 | +0.55% | 5,582 |
| Jan 21, 2026 | $26.11 | $26.44 | $26.08 | $26.14 | -0.80% | 20,821 |
| Jan 20, 2026 | $26.28 | $26.35 | $25.99 | $26.35 | -0.19% | 2,677 |
| Jan 16, 2026 | $26.50 | $26.50 | $25.99 | $26.40 | -0.64% | 41,996 |
| Jan 15, 2026 | $26.40 | $26.61 | $26.30 | $26.57 | +1.03% | 58,757 |
| Jan 14, 2026 | $26.05 | $26.30 | $26.05 | $26.30 | +0.77% | 19,399 |
| Jan 13, 2026 | $26.06 | $26.20 | $25.93 | $26.10 | +0.58% | 9,416 |
| Jan 12, 2026 | $26.06 | $26.15 | $25.81 | $25.95 | +0.15% | 8,879 |
| Jan 9, 2026 | $25.78 | $26.05 | $25.71 | $25.91 | +0.31% | 10,318 |
| Jan 8, 2026 | $25.66 | $25.84 | $25.65 | $25.83 | +0.46% | 33,615 |
| Jan 7, 2026 | $25.88 | $25.88 | $25.64 | $25.71 | +0.48% | 5,599 |
| Jan 6, 2026 | $25.55 | $25.59 | $25.51 | $25.59 | +0.40% | 1,901 |
| Jan 5, 2026 | $25.55 | $25.55 | $25.48 | $25.49 | -0.24% | 1,135 |
| Jan 2, 2026 | $25.55 | $25.58 | $25.53 | $25.55 | 0.00% | 7,160 |
| Dec 31, 2025 | $25.55 | $25.67 | $25.51 | $25.55 | +0.12% | 5,001 |
| Dec 30, 2025 | $25.55 | $25.82 | $25.52 | $25.52 | -0.31% | 6,509 |
| Dec 29, 2025 | $25.54 | $25.66 | $25.48 | $25.60 | +0.35% | 6,125 |
| Dec 26, 2025 | $25.47 | $25.51 | $25.47 | $25.51 | +0.11% | 642 |
| Dec 24, 2025 | $25.49 | $25.49 | $25.48 | $25.48 | +0.00% | 568 |
| Dec 23, 2025 | $25.55 | $25.72 | $25.48 | $25.48 | -0.27% | 5,218 |
| Dec 22, 2025 | $25.55 | $25.55 | $25.38 | $25.55 | -0.04% | 4,625 |
| Dec 19, 2025 | $25.55 | $25.72 | $25.43 | $25.56 | +0.12% | 6,686 |
| Dec 18, 2025 | $25.50 | $25.85 | $25.45 | $25.53 | +0.38% | 17,423 |
| Dec 17, 2025 | $25.44 | $25.52 | $25.42 | $25.43 | +0.09% | 5,701 |
| Dec 16, 2025 | $25.37 | $25.55 | $25.33 | $25.41 | +0.43% | 11,761 |
| Dec 15, 2025 | $25.30 | $25.40 | $25.30 | $25.30 | -0.20% | 5,751 |
| Dec 12, 2025 | $25.50 | $25.50 | $25.27 | $25.35 | -0.13% | 3,466 |
| Dec 11, 2025 | $25.53 | $25.53 | $25.26 | $25.38 | +0.21% | 22,831 |
| Dec 10, 2025 | $25.29 | $25.33 | $25.29 | $25.33 | -0.04% | 5,029 |
| Dec 9, 2025 | $25.30 | $25.37 | $25.30 | $25.34 | +0.56% | 1,332 |
| Dec 8, 2025 | $25.33 | $25.33 | $25.20 | $25.20 | -0.51% | 3,717 |
| Dec 5, 2025 | $25.25 | $25.33 | $25.23 | $25.33 | +0.36% | 5,327 |
| Dec 4, 2025 | $25.13 | $25.25 | $25.13 | $25.24 | -0.04% | 3,478 |
| Dec 3, 2025 | $25.10 | $25.40 | $25.10 | $25.25 | +0.65% | 5,184 |
| Dec 2, 2025 | $25.08 | $25.15 | $25.03 | $25.09 | -1.62% | 19,420 |
| Dec 1, 2025 | $25.60 | $25.65 | $25.49 | $25.50 | -0.26% | 8,585 |
| Nov 28, 2025 | $25.58 | $25.58 | $25.56 | $25.57 | -0.13% | 2,750 |
| Nov 26, 2025 | $25.59 | $25.61 | $25.56 | $25.60 | +0.16% | 4,833 |
| Nov 25, 2025 | $25.54 | $25.61 | $25.45 | $25.56 | +0.20% | 9,795 |
| Nov 24, 2025 | $25.20 | $25.52 | $25.20 | $25.51 | +1.36% | 7,125 |
| Nov 21, 2025 | $25.33 | $25.33 | $25.10 | $25.17 | +0.68% | 14,508 |
| Nov 20, 2025 | $25.31 | $25.54 | $25.00 | $25.00 | -2.08% | 18,543 |
| Nov 19, 2025 | $25.58 | $25.70 | $25.53 | $25.53 | -0.23% | 14,182 |
| Nov 18, 2025 | $25.55 | $25.60 | $25.55 | $25.59 | +0.10% | 7,305 |
| Nov 17, 2025 | $25.56 | $25.60 | $25.56 | $25.57 | -0.02% | 6,148 |
| Nov 14, 2025 | $25.56 | $25.60 | $25.55 | $25.57 | +0.16% | 2,999 |
| Nov 13, 2025 | $25.48 | $25.58 | $25.44 | $25.53 | +0.29% | 10,530 |
| Nov 12, 2025 | $25.50 | $25.68 | $25.44 | $25.46 | -0.04% | 12,938 |
| Nov 11, 2025 | $25.48 | $25.59 | $25.45 | $25.47 | -0.06% | 11,521 |
| Nov 10, 2025 | $25.48 | $25.65 | $25.47 | $25.48 | 0.00% | 8,189 |
| Nov 7, 2025 | $25.46 | $25.55 | $25.46 | $25.48 | 0.00% | 7,991 |
| Nov 6, 2025 | $25.48 | $25.48 | $25.41 | $25.48 | -0.04% | 3,390 |
| Nov 5, 2025 | $25.50 | $25.68 | $25.42 | $25.49 | +0.79% | 9,999 |
| Nov 4, 2025 | $25.50 | $25.50 | $25.29 | $25.29 | -0.94% | 2,858 |
| Nov 3, 2025 | $25.29 | $25.75 | $25.29 | $25.53 | +0.04% | 9,524 |
| Oct 31, 2025 | $25.45 | $25.54 | $25.45 | $25.52 | +0.36% | 3,536 |
| Oct 30, 2025 | $25.60 | $25.61 | $25.43 | $25.43 | -0.69% | 14,444 |
| Oct 29, 2025 | $25.59 | $25.61 | $25.52 | $25.61 | +0.18% | 4,121 |
| Oct 28, 2025 | $25.64 | $25.66 | $25.56 | $25.56 | -0.43% | 9,931 |
| Oct 27, 2025 | $25.67 | $25.76 | $25.62 | $25.67 | 0.00% | 12,755 |
| Oct 24, 2025 | $25.67 | $25.69 | $25.64 | $25.67 | +0.23% | 4,761 |
| Oct 23, 2025 | $25.62 | $25.70 | $25.54 | $25.61 | -0.43% | 12,862 |
| Oct 22, 2025 | $25.65 | $25.72 | $25.63 | $25.72 | – | 1,092 |
See a number that looks wrong?