NorthEast Community Bancorp, Inc./MD/ (NECB) stock
NECBNasdaqSavings Institutions, Not Federally CharteredFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/302% below fair value
$28.91−0.06 (-0.21%)
Close on Oct 30, 2026Market cap $397.98MP/E 9.3Yield 3.46%
Price history
NorthEast Community Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.91
-0.21% on the day
52-week range
$19.27 – $29.26
-1.2% from the high
Change over 52 weeks
+44.3%
From $20.04 on Oct 30, 2025
Average volume
48,082
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.01 | $29.26 | $27.82 | $28.91 | +4.11% | 291,732 |
| Oct 19, 2026 | $27.67 | $29.05 | $27.01 | $27.77 | +0.51% | 347,144 |
| Oct 12, 2026 | $27.00 | $28.15 | $26.88 | $27.63 | +2.33% | 293,165 |
| Oct 5, 2026 | $26.65 | $27.67 | $26.25 | $27.00 | +1.31% | 252,782 |
| Sep 28, 2026 | $26.77 | $27.06 | $25.63 | $26.65 | -0.45% | 181,390 |
| Sep 21, 2026 | $27.31 | $27.48 | $26.28 | $26.77 | -1.91% | 168,155 |
| Sep 14, 2026 | $26.80 | $27.50 | $26.65 | $27.29 | +1.83% | 245,173 |
| Sep 8, 2026 | $27.08 | $27.19 | $26.48 | $26.80 | -1.34% | 105,955 |
| Aug 31, 2026 | $26.49 | $27.17 | $26.06 | $27.17 | +2.78% | 149,395 |
| Aug 24, 2026 | $26.37 | $26.80 | $25.97 | $26.43 | +0.23% | 163,946 |
| Aug 17, 2026 | $26.90 | $27.10 | $25.89 | $26.37 | -2.44% | 319,228 |
| Aug 10, 2026 | $26.64 | $27.40 | $26.01 | $27.03 | +1.31% | 185,585 |
| Aug 3, 2026 | $27.17 | $27.44 | $26.43 | $26.68 | -0.07% | 232,004 |
| Jul 27, 2026 | $26.87 | $27.66 | $26.29 | $26.70 | +0.15% | 200,021 |
| Jul 20, 2026 | $26.57 | $27.65 | $25.85 | $26.66 | +0.57% | 217,499 |
| Jul 13, 2026 | $26.52 | $27.35 | $26.13 | $26.51 | +0.88% | 169,147 |
| Jul 6, 2026 | $27.73 | $28.35 | $25.75 | $26.28 | -4.82% | 242,567 |
| Jun 29, 2026 | $27.66 | $28.54 | $26.76 | $27.61 | -0.61% | 220,184 |
| Jun 22, 2026 | $25.75 | $28.94 | $25.75 | $27.78 | +7.93% | 454,317 |
| Jun 15, 2026 | $25.95 | $26.14 | $25.18 | $25.74 | -0.92% | 187,912 |
| Jun 8, 2026 | $25.00 | $26.10 | $24.64 | $25.98 | +3.92% | 161,262 |
| Jun 1, 2026 | $24.19 | $25.25 | $23.94 | $25.00 | +3.14% | 241,171 |
| May 26, 2026 | $24.06 | $24.70 | $23.89 | $24.24 | +1.04% | 126,532 |
| May 18, 2026 | $23.36 | $24.29 | $23.25 | $23.99 | +3.45% | 173,020 |
| May 11, 2026 | $24.34 | $24.44 | $23.00 | $23.19 | -5.19% | 127,203 |
| May 4, 2026 | $24.09 | $24.80 | $23.72 | $24.46 | +1.28% | 135,401 |
| Apr 27, 2026 | $24.15 | $25.01 | $23.91 | $24.15 | -0.58% | 150,226 |
| Apr 20, 2026 | $25.25 | $25.44 | $23.98 | $24.29 | -4.14% | 152,991 |
| Apr 13, 2026 | $25.18 | $25.34 | $24.44 | $25.34 | +0.12% | 211,659 |
| Apr 6, 2026 | $24.15 | $25.65 | $23.79 | $25.31 | +3.90% | 210,112 |
| Mar 30, 2026 | $23.57 | $24.48 | $23.40 | $24.36 | +3.88% | 162,010 |
| Mar 23, 2026 | $23.73 | $24.49 | $23.06 | $23.45 | +0.90% | 144,205 |
| Mar 16, 2026 | $23.24 | $23.58 | $22.91 | $23.24 | +0.78% | 200,519 |
| Mar 9, 2026 | $23.02 | $23.59 | $22.41 | $23.06 | -1.39% | 225,026 |
| Mar 2, 2026 | $23.89 | $24.70 | $22.95 | $23.39 | -3.37% | 166,268 |
| Feb 23, 2026 | $23.76 | $24.79 | $22.99 | $24.20 | +1.81% | 268,672 |
| Feb 17, 2026 | $24.39 | $24.87 | $23.50 | $23.77 | -1.94% | 144,906 |
| Feb 9, 2026 | $24.87 | $25.05 | $23.87 | $24.24 | -2.06% | 159,629 |
| Feb 2, 2026 | $23.65 | $25.18 | $23.51 | $24.75 | +4.87% | 316,030 |
| Jan 26, 2026 | $23.29 | $23.83 | $22.40 | $23.60 | +1.99% | 253,718 |
| Jan 20, 2026 | $22.61 | $24.20 | $22.61 | $23.14 | +0.65% | 206,819 |
| Jan 12, 2026 | $22.65 | $23.63 | $22.50 | $22.99 | +0.61% | 290,160 |
| Jan 5, 2026 | $22.68 | $23.25 | $21.81 | $22.85 | +0.35% | 327,083 |
| Dec 29, 2025 | $22.96 | $23.11 | $22.17 | $22.77 | -0.83% | 207,550 |
| Dec 22, 2025 | $23.10 | $23.48 | $22.79 | $22.96 | -0.61% | 105,443 |
| Dec 15, 2025 | $23.64 | $24.13 | $22.75 | $23.10 | -0.90% | 243,983 |
| Dec 8, 2025 | $22.02 | $24.08 | $21.30 | $23.31 | +6.29% | 339,194 |
| Dec 1, 2025 | $21.08 | $22.19 | $21.03 | $21.93 | +3.64% | 217,563 |
| Nov 24, 2025 | $20.08 | $21.39 | $19.96 | $21.16 | +4.44% | 229,863 |
| Nov 17, 2025 | $20.19 | $20.37 | $19.39 | $20.26 | -0.30% | 210,759 |
| Nov 10, 2025 | $20.02 | $20.53 | $19.68 | $20.32 | +2.78% | 206,683 |
| Nov 3, 2025 | $19.65 | $20.30 | $19.50 | $19.77 | +0.66% | 223,495 |
| Oct 27, 2025 | $21.16 | $21.16 | $19.27 | $19.64 | -6.32% | 332,393 |
| Oct 20, 2025 | $19.95 | $21.13 | $19.74 | $20.97 | +6.21% | 229,478 |
| Oct 13, 2025 | $20.04 | $20.90 | $19.41 | $19.74 | -1.10% | 299,560 |
| Oct 6, 2025 | $20.69 | $21.30 | $19.93 | $19.96 | -1.04% | 274,872 |
| Sep 29, 2025 | $20.91 | $20.91 | $20.02 | $20.17 | -3.35% | 197,942 |
| Sep 22, 2025 | $21.33 | $21.78 | $20.30 | $20.87 | -2.57% | 228,508 |
| Sep 15, 2025 | $21.27 | $21.73 | $20.51 | $21.42 | +1.13% | 503,532 |
| Sep 8, 2025 | $22.06 | $22.06 | $20.90 | $21.18 | -4.51% | 194,948 |
| Sep 2, 2025 | $22.28 | $22.64 | $21.75 | $22.18 | -1.64% | 108,234 |
| Aug 25, 2025 | $23.01 | $23.12 | $22.00 | $22.55 | -2.93% | 119,362 |
| Aug 18, 2025 | $21.47 | $23.25 | $21.26 | $23.23 | +7.95% | 219,408 |
| Aug 11, 2025 | $20.49 | $22.15 | $20.25 | $21.52 | +4.92% | 353,978 |
| Aug 4, 2025 | $20.11 | $20.89 | $19.89 | $20.51 | +1.64% | 258,059 |
| Jul 28, 2025 | $22.50 | $22.67 | $19.90 | $20.18 | -10.31% | 271,786 |
| Jul 21, 2025 | $23.32 | $23.89 | $22.16 | $22.50 | -2.68% | 176,774 |
| Jul 14, 2025 | $23.77 | $24.06 | $22.94 | $23.12 | -2.32% | 164,579 |
| Jul 7, 2025 | $24.34 | $24.63 | $23.58 | $23.67 | -4.09% | 145,039 |
| Jun 30, 2025 | $23.43 | $24.81 | $23.05 | $24.68 | +5.74% | 171,351 |
| Jun 23, 2025 | $22.40 | $23.73 | $22.05 | $23.34 | +3.27% | 207,075 |
| Jun 16, 2025 | $22.44 | $23.10 | $21.82 | $22.60 | +1.94% | 132,324 |
| Jun 9, 2025 | $22.46 | $23.15 | $22.17 | $22.17 | -0.98% | 121,664 |
| Jun 2, 2025 | $22.55 | $22.73 | $21.81 | $22.39 | -1.02% | 137,635 |
| May 26, 2025 | $22.59 | $23.62 | $22.55 | $22.62 | -1.18% | 122,941 |
| May 19, 2025 | $23.15 | $23.86 | $22.41 | $22.89 | -2.60% | 143,110 |
| May 12, 2025 | $24.11 | $24.70 | $23.15 | $23.50 | +1.21% | 148,785 |
| May 5, 2025 | $23.37 | $23.90 | $22.85 | $23.22 | -0.77% | 141,876 |
| Apr 28, 2025 | $22.87 | $23.95 | $22.27 | $23.40 | +3.17% | 200,038 |
| Apr 21, 2025 | $21.89 | $22.74 | $20.73 | $22.68 | +2.67% | 203,190 |
| Apr 14, 2025 | $20.87 | $22.23 | $20.70 | $22.09 | +6.51% | 157,046 |
| Apr 7, 2025 | $20.35 | $22.55 | $19.75 | $20.74 | -1.85% | 279,373 |
| Mar 31, 2025 | $23.19 | $23.87 | $20.37 | $21.13 | -9.70% | 429,485 |
| Mar 24, 2025 | $23.32 | $23.80 | $22.55 | $23.40 | +1.47% | 265,888 |
| Mar 17, 2025 | $22.75 | $23.71 | $22.45 | $23.06 | +1.05% | 188,040 |
| Mar 10, 2025 | $22.26 | $23.10 | $21.31 | $22.82 | +1.15% | 289,318 |
| Mar 3, 2025 | $23.30 | $23.80 | $22.00 | $22.56 | -3.01% | 289,147 |
| Feb 24, 2025 | $23.19 | $23.52 | $22.85 | $23.26 | +0.52% | 192,628 |
| Feb 18, 2025 | $23.58 | $24.24 | $23.05 | $23.14 | -2.81% | 174,249 |
| Feb 10, 2025 | $24.79 | $24.79 | $23.44 | $23.81 | -3.72% | 220,685 |
| Feb 3, 2025 | $24.13 | $25.49 | $23.84 | $24.73 | -0.28% | 228,892 |
| Jan 27, 2025 | $25.28 | $25.93 | $24.03 | $24.80 | -2.59% | 312,777 |
| Jan 21, 2025 | $25.22 | $25.69 | $24.80 | $25.46 | +1.47% | 227,975 |
| Jan 13, 2025 | $23.05 | $25.64 | $23.01 | $25.09 | +7.45% | 423,740 |
| Jan 6, 2025 | $24.39 | $24.59 | $22.57 | $23.35 | -4.54% | 370,104 |
| Dec 30, 2024 | $24.65 | $24.84 | $23.25 | $24.46 | -1.25% | 434,267 |
| Dec 23, 2024 | $25.11 | $25.41 | $24.15 | $24.77 | -1.67% | 251,613 |
| Dec 16, 2024 | $27.57 | $27.69 | $23.81 | $25.19 | -8.70% | 546,017 |
| Dec 9, 2024 | $28.52 | $28.92 | $27.01 | $27.59 | -4.30% | 249,370 |
| Dec 2, 2024 | $30.05 | $30.20 | $28.36 | $28.83 | -4.38% | 279,098 |
| Nov 25, 2024 | $30.50 | $31.72 | $29.81 | $30.15 | +0.10% | 256,422 |
| Nov 18, 2024 | $29.20 | $30.16 | $28.50 | $30.12 | +3.58% | 267,501 |
| Nov 11, 2024 | $29.41 | $31.48 | $28.64 | $29.08 | -0.58% | 393,032 |
| Nov 4, 2024 | $25.75 | $29.47 | $25.09 | $29.25 | +13.37% | 493,650 |
| Oct 28, 2024 | $27.27 | $27.70 | $25.80 | $25.80 | -5.04% | 268,400 |
| Oct 21, 2024 | $28.76 | $28.99 | $26.91 | $27.17 | -4.23% | 350,575 |
| Oct 14, 2024 | $27.41 | $28.64 | $26.61 | $28.37 | +3.92% | 545,391 |
| Oct 7, 2024 | $24.22 | $27.42 | $24.22 | $27.30 | +13.14% | 474,479 |
| Sep 30, 2024 | $26.37 | $26.79 | $23.89 | $24.13 | -7.87% | 628,475 |
| Sep 23, 2024 | $23.70 | $26.69 | $23.69 | $26.19 | +10.51% | 573,213 |
| Sep 16, 2024 | $22.43 | $23.82 | $22.28 | $23.70 | +5.85% | 402,327 |
| Sep 9, 2024 | $22.22 | $22.40 | $21.62 | $22.39 | +0.67% | 117,375 |
| Sep 3, 2024 | $22.75 | $22.75 | $22.10 | $22.24 | -2.63% | 107,389 |
| Aug 26, 2024 | $23.09 | $23.10 | $22.36 | $22.84 | -0.61% | 164,011 |
| Aug 19, 2024 | $21.95 | $23.16 | $21.64 | $22.98 | +4.88% | 158,498 |
| Aug 12, 2024 | $21.23 | $22.04 | $20.88 | $21.91 | +4.09% | 179,222 |
| Aug 5, 2024 | $20.73 | $21.10 | $20.52 | $21.05 | -1.82% | 221,418 |
| Jul 29, 2024 | $23.16 | $23.23 | $21.18 | $21.44 | -6.90% | 303,311 |
| Jul 22, 2024 | $20.59 | $23.16 | $20.21 | $23.03 | +12.51% | 439,561 |
| Jul 15, 2024 | $19.19 | $21.10 | $19.15 | $20.47 | +7.12% | 353,993 |
| Jul 8, 2024 | $17.63 | $19.20 | $17.63 | $19.11 | +9.32% | 184,960 |
| Jul 1, 2024 | $17.92 | $18.08 | $17.11 | $17.48 | -1.91% | 216,387 |
| Jun 24, 2024 | $16.94 | $17.84 | $16.94 | $17.82 | +5.19% | 317,168 |
| Jun 17, 2024 | $16.80 | $17.11 | $16.63 | $16.94 | +0.95% | 132,957 |
| Jun 10, 2024 | $16.87 | $17.36 | $16.73 | $16.78 | -1.00% | 106,289 |
| Jun 3, 2024 | $17.20 | $17.20 | $16.70 | $16.95 | -0.64% | 148,492 |
| May 28, 2024 | $16.74 | $17.27 | $16.74 | $17.06 | -1.61% | 86,148 |
| May 20, 2024 | $17.49 | $17.49 | $16.96 | $17.34 | -0.74% | 137,821 |
| May 13, 2024 | $16.95 | $17.49 | $16.93 | $17.47 | +3.01% | 138,816 |
| May 6, 2024 | $16.59 | $16.99 | $16.51 | $16.96 | +2.17% | 176,644 |
| Apr 29, 2024 | $15.76 | $16.69 | $15.68 | $16.60 | +4.53% | 247,262 |
| Apr 22, 2024 | $15.29 | $15.99 | $15.29 | $15.88 | +3.52% | 153,405 |
| Apr 15, 2024 | $15.00 | $15.34 | $14.87 | $15.34 | +1.93% | 168,561 |
| Apr 8, 2024 | $15.27 | $15.40 | $14.84 | $15.05 | -1.57% | 157,616 |
| Apr 1, 2024 | $15.68 | $15.68 | $15.17 | $15.29 | -2.80% | 137,525 |
| Mar 25, 2024 | $15.39 | $15.79 | $15.15 | $15.73 | +2.01% | 156,335 |
| Mar 18, 2024 | $15.22 | $15.52 | $14.77 | $15.42 | +2.05% | 206,253 |
| Mar 11, 2024 | $14.41 | $15.49 | $14.26 | $15.11 | -2.52% | 408,765 |
| Mar 4, 2024 | $15.59 | $15.71 | $14.99 | $15.50 | -0.32% | 262,442 |
| Feb 26, 2024 | $15.80 | $15.81 | $15.41 | $15.55 | -1.89% | 171,941 |
| Feb 20, 2024 | $16.06 | $16.37 | $15.72 | $15.85 | -1.31% | 167,321 |
| Feb 12, 2024 | $15.85 | $16.27 | $15.50 | $16.06 | +0.94% | 255,930 |
| Feb 5, 2024 | $16.81 | $16.98 | $15.04 | $15.91 | -5.35% | 625,235 |
| Jan 29, 2024 | $17.70 | $18.00 | $16.74 | $16.81 | -4.92% | 266,758 |
| Jan 22, 2024 | $16.92 | $17.80 | $16.91 | $17.68 | +4.55% | 275,585 |
| Jan 16, 2024 | $16.75 | $17.02 | $16.74 | $16.91 | +0.96% | 103,115 |
| Jan 8, 2024 | $17.49 | $17.49 | $16.68 | $16.75 | -3.90% | 135,909 |
| Jan 2, 2024 | $17.56 | $17.84 | $17.35 | $17.43 | -1.75% | 205,446 |
| Dec 26, 2023 | $17.69 | $17.95 | $17.61 | $17.74 | +0.23% | 215,357 |
| Dec 18, 2023 | $17.75 | $17.95 | $17.56 | $17.70 | -0.11% | 270,240 |
| Dec 11, 2023 | $17.28 | $17.75 | $17.06 | $17.72 | +3.20% | 443,997 |
| Dec 4, 2023 | $17.02 | $17.29 | $16.57 | $17.17 | +0.29% | 234,427 |
| Nov 27, 2023 | $16.96 | $17.14 | $16.44 | $17.12 | +1.30% | 191,891 |
| Nov 20, 2023 | $16.73 | $17.09 | $16.73 | $16.90 | -0.65% | 186,503 |
| Nov 13, 2023 | $16.26 | $17.31 | $16.20 | $17.01 | +4.61% | 498,107 |
| Nov 6, 2023 | $16.09 | $16.41 | $15.94 | $16.26 | +1.88% | 349,480 |
| Oct 30, 2023 | $14.65 | $16.09 | $14.64 | $15.96 | +10.07% | 465,270 |
| Oct 23, 2023 | $14.68 | $14.69 | $13.93 | $14.50 | -1.29% | 379,379 |
| Oct 16, 2023 | $14.85 | $15.12 | $14.62 | $14.69 | -1.28% | 224,259 |
| Oct 9, 2023 | $14.75 | $15.24 | $14.75 | $14.88 | 0.00% | 174,143 |
| Oct 2, 2023 | $14.70 | $15.06 | $14.60 | $14.88 | +0.81% | 245,718 |
| Sep 25, 2023 | $15.31 | $15.40 | $14.74 | $14.76 | -3.72% | 218,494 |
| Sep 18, 2023 | $15.25 | $15.45 | $14.83 | $15.33 | +0.46% | 279,311 |
| Sep 11, 2023 | $15.92 | $16.00 | $15.05 | $15.26 | -3.66% | 382,531 |
| Sep 5, 2023 | $16.33 | $16.33 | $15.75 | $15.84 | -2.70% | 234,698 |
| Aug 28, 2023 | $16.34 | $16.37 | $15.75 | $16.28 | -0.12% | 308,166 |
| Aug 21, 2023 | $16.45 | $16.47 | $15.98 | $16.30 | -0.79% | 320,947 |
| Aug 14, 2023 | $16.35 | $16.62 | $16.25 | $16.43 | +0.49% | 524,394 |
| Aug 7, 2023 | $16.21 | $16.48 | $16.00 | $16.35 | +1.18% | 363,195 |
| Jul 31, 2023 | $16.25 | $16.41 | $15.91 | $16.16 | -0.25% | 281,692 |
| Jul 24, 2023 | $15.84 | $16.39 | $15.76 | $16.20 | +2.73% | 405,815 |
| Jul 17, 2023 | $15.30 | $16.00 | $15.00 | $15.77 | +8.16% | 787,255 |
| Jul 10, 2023 | $14.64 | $14.85 | $14.51 | $14.58 | -0.88% | 297,085 |
| Jul 3, 2023 | $14.79 | $14.99 | $14.61 | $14.71 | -1.14% | 252,560 |
| Jun 26, 2023 | $14.24 | $15.00 | $14.24 | $14.88 | +4.57% | 472,202 |
| Jun 20, 2023 | $14.98 | $14.99 | $14.18 | $14.23 | -5.20% | 2,186,827 |
| Jun 12, 2023 | $14.17 | $15.05 | $13.99 | $15.01 | +5.41% | 704,084 |
| Jun 5, 2023 | $13.73 | $14.29 | $13.52 | $14.24 | +3.71% | 325,818 |
| May 30, 2023 | $13.11 | $13.84 | $13.03 | $13.73 | +7.18% | 372,088 |
| May 22, 2023 | $12.95 | $13.21 | $12.69 | $12.81 | -1.00% | 227,347 |
| May 15, 2023 | $12.91 | $13.16 | $12.78 | $12.94 | +0.47% | 212,190 |
| May 8, 2023 | $12.76 | $13.00 | $12.50 | $12.88 | -0.39% | 269,426 |
| May 1, 2023 | $13.07 | $13.49 | $12.57 | $12.93 | -1.07% | 459,137 |
| Apr 24, 2023 | $13.08 | $13.29 | $12.73 | $13.07 | -0.23% | 367,562 |
| Apr 17, 2023 | $13.17 | $13.43 | $13.07 | $13.10 | -0.76% | 265,415 |
| Apr 10, 2023 | $13.00 | $13.70 | $12.97 | $13.20 | -0.68% | 497,011 |
| Apr 3, 2023 | $13.12 | $13.43 | $13.02 | $13.29 | +1.30% | 330,278 |
| Mar 27, 2023 | $13.33 | $13.33 | $12.71 | $13.12 | -1.72% | 557,426 |
| Mar 20, 2023 | $13.67 | $13.77 | $12.95 | $13.35 | -1.55% | 865,280 |
| Mar 13, 2023 | $14.03 | $14.95 | $13.35 | $13.56 | -10.91% | 987,615 |
| Mar 6, 2023 | $15.87 | $15.87 | $14.56 | $15.22 | -4.16% | 409,015 |
| Feb 27, 2023 | $15.83 | $15.89 | $15.37 | $15.88 | +1.40% | 210,054 |
| Feb 21, 2023 | $15.92 | $15.99 | $15.62 | $15.66 | -1.82% | 182,560 |
| Feb 13, 2023 | $15.68 | $15.95 | $15.40 | $15.95 | +2.57% | 392,917 |
| Feb 6, 2023 | $15.39 | $15.71 | $15.38 | $15.55 | -0.06% | 304,773 |
| Jan 30, 2023 | $14.87 | $15.95 | $14.87 | $15.56 | +4.92% | 349,649 |
| Jan 23, 2023 | $15.31 | $15.49 | $14.82 | $14.83 | -3.10% | 317,688 |
| Jan 17, 2023 | $15.59 | $15.59 | $15.06 | $15.31 | -1.83% | 196,850 |
| Jan 9, 2023 | $15.11 | $15.59 | $15.00 | $15.59 | +2.43% | 650,868 |
| Jan 3, 2023 | $15.00 | $15.26 | $14.43 | $15.22 | +2.01% | 375,721 |
| Dec 27, 2022 | $15.04 | $15.15 | $14.80 | $14.92 | -0.73% | 207,650 |
| Dec 19, 2022 | $14.59 | $15.06 | $14.57 | $15.03 | +2.95% | 361,503 |
| Dec 12, 2022 | $14.22 | $14.70 | $14.21 | $14.60 | +1.67% | 343,635 |
| Dec 5, 2022 | $14.35 | $14.49 | $13.97 | $14.36 | -0.21% | 192,307 |
| Nov 28, 2022 | $14.18 | $14.47 | $14.01 | $14.39 | +1.91% | 362,291 |
| Nov 21, 2022 | $14.09 | $14.24 | $13.75 | $14.12 | +0.28% | 167,967 |
| Nov 14, 2022 | $14.05 | $14.20 | $13.98 | $14.08 | +0.50% | 202,440 |
| Nov 7, 2022 | $13.75 | $14.06 | $13.73 | $14.01 | +1.89% | 319,977 |
| Oct 31, 2022 | $13.15 | $13.77 | $13.09 | $13.75 | +5.36% | 384,097 |
| Oct 24, 2022 | $12.55 | $13.18 | $12.45 | $13.05 | +4.32% | 240,760 |
| Oct 17, 2022 | $12.94 | $12.94 | $12.50 | $12.51 | -2.27% | 83,003 |
| Oct 10, 2022 | $12.57 | $12.83 | $12.44 | $12.80 | +1.43% | 64,278 |
| Oct 3, 2022 | $12.53 | $12.72 | $12.46 | $12.62 | +1.77% | 54,254 |
| Sep 26, 2022 | $12.60 | $12.68 | $12.16 | $12.40 | -1.59% | 120,619 |
| Sep 19, 2022 | $12.99 | $12.99 | $12.55 | $12.60 | -3.00% | 113,224 |
| Sep 12, 2022 | $12.71 | $13.02 | $12.45 | $12.99 | +2.85% | 227,511 |
| Sep 6, 2022 | $12.86 | $12.86 | $12.46 | $12.63 | -1.02% | 77,622 |
| Aug 29, 2022 | $12.81 | $13.00 | $12.55 | $12.76 | -0.74% | 131,874 |
| Aug 22, 2022 | $12.85 | $13.15 | $12.51 | $12.86 | -0.81% | 130,615 |
| Aug 15, 2022 | $12.60 | $12.98 | $12.53 | $12.96 | +3.02% | 165,517 |
| Aug 8, 2022 | $12.79 | $12.88 | $12.40 | $12.58 | -0.94% | 170,222 |
| Aug 1, 2022 | $12.51 | $12.97 | $12.46 | $12.70 | +1.60% | 144,803 |
| Jul 25, 2022 | $12.37 | $12.75 | $11.83 | $12.50 | +0.81% | 330,320 |
| Jul 18, 2022 | $12.09 | $12.40 | $11.93 | $12.40 | +3.59% | 143,804 |
| Jul 11, 2022 | $11.77 | $12.20 | $11.73 | $11.97 | +0.93% | 74,145 |
| Jul 5, 2022 | $11.59 | $11.90 | $11.56 | $11.86 | +1.28% | 56,574 |
| Jun 27, 2022 | $12.03 | $12.03 | $11.55 | $11.71 | -2.66% | 87,570 |
| Jun 21, 2022 | $12.16 | $12.34 | $11.73 | $12.03 | -0.33% | 299,744 |
| Jun 13, 2022 | $11.24 | $12.09 | $11.01 | $12.07 | +7.19% | 434,980 |
| Jun 6, 2022 | $11.27 | $11.88 | $11.15 | $11.26 | +0.45% | 160,485 |
| May 31, 2022 | $11.21 | $11.21 | $11.02 | $11.21 | -0.09% | 38,214 |
| May 23, 2022 | $10.80 | $11.22 | $10.80 | $11.22 | +3.89% | 127,986 |
| May 16, 2022 | $10.96 | $10.96 | $10.67 | $10.80 | -1.28% | 174,769 |
| May 9, 2022 | $11.01 | $11.16 | $10.86 | $10.94 | -0.18% | 154,686 |
| May 2, 2022 | $11.18 | $11.20 | $10.96 | $10.96 | -2.32% | 150,698 |
| Apr 25, 2022 | $11.15 | $11.22 | $10.94 | $11.22 | +0.36% | 108,970 |
| Apr 18, 2022 | $11.14 | $11.20 | $10.93 | $11.18 | +0.54% | 100,867 |
| Apr 11, 2022 | $11.13 | $11.48 | $10.94 | $11.12 | -1.07% | 189,402 |
| Apr 4, 2022 | $11.79 | $11.87 | $11.11 | $11.24 | -4.10% | 122,324 |
| Mar 28, 2022 | $11.90 | $12.28 | $11.68 | $11.72 | -3.06% | 107,702 |
| Mar 21, 2022 | $11.96 | $12.19 | $11.82 | $12.09 | +2.46% | 75,357 |
| Mar 14, 2022 | $12.30 | $12.30 | $11.75 | $11.80 | -1.67% | 133,635 |
| Mar 7, 2022 | $12.15 | $12.25 | $11.69 | $12.00 | -1.72% | 178,482 |
| Feb 28, 2022 | $12.15 | $12.76 | $11.78 | $12.21 | -0.16% | 154,579 |
| Feb 22, 2022 | $12.80 | $12.83 | $12.00 | $12.23 | -4.30% | 122,694 |
| Feb 14, 2022 | $12.96 | $13.06 | $12.44 | $12.78 | -0.70% | 182,292 |
| Feb 7, 2022 | $11.69 | $12.98 | $11.68 | $12.87 | +9.63% | 401,507 |
| Jan 31, 2022 | $11.17 | $11.74 | $11.13 | $11.74 | +5.01% | 176,197 |
| Jan 24, 2022 | $11.14 | $11.22 | $11.01 | $11.18 | +0.09% | 171,782 |
| Jan 18, 2022 | $11.33 | $11.45 | $11.15 | $11.17 | -1.24% | 153,747 |
| Jan 10, 2022 | $11.38 | $11.50 | $11.21 | $11.31 | -0.26% | 177,063 |
| Jan 3, 2022 | $11.22 | $11.49 | $11.14 | $11.34 | +1.89% | 194,910 |
| Dec 27, 2021 | $11.20 | $11.23 | $11.09 | $11.13 | -0.27% | 295,203 |
| Dec 20, 2021 | $11.08 | $11.16 | $10.91 | $11.16 | +0.54% | 169,834 |
| Dec 13, 2021 | $10.94 | $11.23 | $10.79 | $11.10 | +1.65% | 667,933 |
| Dec 6, 2021 | $10.71 | $10.96 | $10.58 | $10.92 | +1.87% | 234,541 |
| Nov 29, 2021 | $10.84 | $11.06 | $10.52 | $10.72 | -1.02% | 441,866 |
| Nov 22, 2021 | $11.07 | $11.08 | $10.75 | $10.83 | -2.08% | 163,426 |
| Nov 15, 2021 | $11.12 | $11.20 | $11.00 | $11.06 | -0.72% | 202,662 |
| Nov 8, 2021 | $11.05 | $11.20 | $10.97 | $11.14 | +1.18% | 265,306 |
| Nov 1, 2021 | $10.99 | $11.25 | $10.90 | $11.01 | +0.46% | 341,715 |
| Oct 25, 2021 | $10.90 | $11.00 | $10.74 | $10.96 | +1.48% | 311,966 |
| Oct 18, 2021 | $10.64 | $10.99 | $10.60 | $10.80 | +1.60% | 546,368 |
| Oct 11, 2021 | $10.95 | $11.00 | $10.63 | $10.63 | -3.19% | 259,814 |
| Oct 4, 2021 | $10.87 | $10.98 | $10.61 | $10.98 | +0.64% | 293,904 |
| Sep 27, 2021 | $10.81 | $10.98 | $10.71 | $10.91 | +0.37% | 174,505 |
| Sep 20, 2021 | $10.41 | $10.93 | $10.39 | $10.87 | +4.42% | 285,900 |
| Sep 13, 2021 | $10.65 | $10.99 | $10.41 | $10.41 | -2.25% | 1,097,020 |
| Sep 7, 2021 | $10.64 | $10.75 | $10.53 | $10.65 | 0.00% | 377,627 |
| Aug 30, 2021 | $10.50 | $10.65 | $10.40 | $10.65 | +1.43% | 381,200 |
| Aug 23, 2021 | $10.06 | $10.55 | $10.06 | $10.50 | +4.27% | 401,401 |
| Aug 16, 2021 | $10.12 | $10.15 | $10.05 | $10.07 | 0.00% | 366,956 |
| Aug 9, 2021 | $10.35 | $10.37 | $10.05 | $10.07 | -3.17% | 521,863 |
| Aug 2, 2021 | $10.40 | $10.58 | $10.22 | $10.40 | -0.38% | 297,723 |
| Jul 26, 2021 | $10.35 | $10.55 | $10.02 | $10.44 | +0.58% | 793,062 |
| Jul 19, 2021 | $10.69 | $10.86 | $10.30 | $10.38 | -2.08% | 642,083 |
| Jul 12, 2021 | $15.56 | $15.56 | $10.50 | $10.60 | -32.05% | 1,343,551 |
| Jul 6, 2021 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 4 |
| Jun 28, 2021 | $15.66 | $15.67 | $15.60 | $15.60 | -0.38% | 15,603 |
| Jun 21, 2021 | $15.96 | $15.99 | $15.66 | $15.66 | -2.06% | 15,740 |
| Jun 14, 2021 | $15.80 | $16.04 | $15.65 | $15.99 | +1.20% | 44,672 |
| Jun 7, 2021 | $16.12 | $16.12 | $15.56 | $15.80 | -2.11% | 83,585 |
| Jun 1, 2021 | $16.35 | $16.40 | $16.12 | $16.14 | -0.49% | 69,398 |
| May 24, 2021 | $16.75 | $17.00 | $16.21 | $16.22 | -3.16% | 172,359 |
| May 17, 2021 | $16.50 | $16.75 | $16.40 | $16.75 | +1.52% | 12,600 |
| May 10, 2021 | $16.45 | $16.55 | $16.39 | $16.50 | -0.30% | 29,773 |
| May 3, 2021 | $16.70 | $16.72 | $16.45 | $16.55 | 0.00% | 25,736 |
| Apr 26, 2021 | $16.50 | $16.60 | $16.50 | $16.55 | +0.91% | 46,842 |
| Apr 19, 2021 | $16.40 | $16.50 | $16.20 | $16.40 | 0.00% | 14,266 |
| Apr 12, 2021 | $16.44 | $16.45 | $16.25 | $16.40 | -0.43% | 3,525 |
| Apr 5, 2021 | $16.50 | $16.75 | $16.36 | $16.47 | -0.18% | 3,094 |
| Mar 29, 2021 | $16.50 | $16.50 | $16.48 | $16.50 | +0.30% | 4,644 |
| Mar 22, 2021 | $16.25 | $16.50 | $16.25 | $16.45 | +1.86% | 16,142 |
| Mar 15, 2021 | $16.33 | $16.56 | $16.15 | $16.15 | -0.92% | 62,238 |
| Mar 8, 2021 | $15.20 | $16.30 | $15.20 | $16.30 | +6.89% | 199,838 |
| Mar 1, 2021 | $15.00 | $15.30 | $14.95 | $15.25 | +2.35% | 57,032 |
| Feb 22, 2021 | $15.00 | $15.00 | $14.85 | $14.90 | -0.67% | 8,886 |
| Feb 16, 2021 | $14.59 | $15.00 | $14.59 | $15.00 | +2.81% | 20,320 |
| Feb 8, 2021 | $14.30 | $14.59 | $14.30 | $14.59 | +2.03% | 8,633 |
| Feb 1, 2021 | $14.07 | $14.45 | $14.07 | $14.30 | +1.63% | 22,094 |
| Jan 25, 2021 | $14.15 | $14.25 | $14.06 | $14.07 | +0.50% | 12,720 |
| Jan 19, 2021 | $14.24 | $14.24 | $13.90 | $14.00 | -1.06% | 7,397 |
| Jan 11, 2021 | $13.80 | $14.15 | $13.80 | $14.15 | +2.54% | 6,734 |
| Jan 4, 2021 | $13.75 | $14.29 | $13.70 | $13.80 | 0.00% | 14,118 |
| Dec 28, 2020 | $13.60 | $14.10 | $13.60 | $13.80 | +0.36% | 17,564 |
| Dec 21, 2020 | $14.01 | $14.01 | $13.65 | $13.75 | -1.79% | 15,486 |
| Dec 14, 2020 | $14.15 | $14.20 | $13.65 | $14.00 | -0.71% | 56,137 |
| Dec 7, 2020 | $13.31 | $14.10 | $13.31 | $14.10 | +6.82% | 53,706 |
| Nov 30, 2020 | $13.20 | $13.30 | $13.10 | $13.20 | +0.69% | 13,022 |
| Nov 23, 2020 | $12.80 | $13.20 | $12.80 | $13.11 | +2.02% | 14,421 |
| Nov 16, 2020 | $12.75 | $13.18 | $12.75 | $12.85 | +1.58% | 37,039 |
| Nov 9, 2020 | $12.50 | $12.80 | $12.50 | $12.65 | +1.20% | 24,658 |
| Nov 2, 2020 | $10.75 | $13.00 | $10.50 | $12.50 | +16.28% | 182,260 |
| Oct 26, 2020 | $10.90 | $11.00 | $10.75 | $10.75 | +2.87% | 36,174 |
| Oct 19, 2020 | $10.20 | $10.50 | $9.98 | $10.45 | +2.45% | 23,493 |
| Oct 12, 2020 | $9.80 | $10.30 | $9.80 | $10.20 | +4.08% | 9,336 |
| Oct 5, 2020 | $9.65 | $9.80 | $9.60 | $9.80 | +1.55% | 5,762 |
| Sep 28, 2020 | $9.25 | $9.70 | $9.25 | $9.65 | +3.21% | 24,013 |
| Sep 21, 2020 | $8.56 | $9.35 | $8.56 | $9.35 | +9.23% | 35,252 |
| Sep 14, 2020 | $8.75 | $9.20 | $8.56 | $8.56 | -2.17% | 10,859 |
| Sep 8, 2020 | $8.33 | $8.75 | $8.30 | $8.75 | +5.42% | 24,434 |
| Aug 31, 2020 | $8.33 | $8.36 | $8.11 | $8.30 | -0.36% | 18,153 |
| Aug 24, 2020 | $8.55 | $8.55 | $8.32 | $8.33 | -4.80% | 3,769 |
| Aug 17, 2020 | $8.84 | $9.00 | $8.75 | $8.75 | -1.02% | 10,852 |
| Aug 10, 2020 | $9.01 | $9.59 | $8.84 | $8.84 | -6.46% | 47,211 |
| Aug 3, 2020 | $8.26 | $9.45 | $8.10 | $9.45 | +18.12% | 11,965 |
| Jul 27, 2020 | $9.10 | $9.10 | $7.99 | $8.00 | -17.10% | 11,323 |
| Jul 20, 2020 | $9.00 | $9.65 | $9.00 | $9.65 | +7.22% | 42,896 |
| Jul 13, 2020 | $8.65 | $9.01 | $8.65 | $9.00 | +4.05% | 37,252 |
| Jul 6, 2020 | $8.50 | $8.77 | $8.30 | $8.65 | +6.40% | 27,481 |
| Jun 29, 2020 | $8.00 | $8.35 | $7.93 | $8.13 | +0.37% | 15,927 |
| Jun 22, 2020 | $8.25 | $8.25 | $8.10 | $8.10 | -1.82% | 1,001 |
| Jun 15, 2020 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 200 |
| Jun 8, 2020 | $8.05 | $8.25 | $8.05 | $8.25 | +3.13% | 1,060 |
| Jun 1, 2020 | $7.75 | $8.00 | $7.75 | $8.00 | +3.23% | 3,575 |
| May 26, 2020 | $7.75 | $7.75 | $7.55 | $7.75 | 0.00% | 1,925 |
| May 18, 2020 | $7.50 | $7.75 | $7.50 | $7.75 | +3.33% | 19,358 |
| May 11, 2020 | $7.80 | $7.80 | $7.50 | $7.50 | -7.41% | 19,093 |
| May 4, 2020 | $8.35 | $8.35 | $7.76 | $8.10 | -2.99% | 2,035 |
| Apr 27, 2020 | $7.50 | $8.50 | $7.50 | $8.35 | +21.90% | 6,400 |
| Apr 20, 2020 | $7.05 | $7.05 | $6.85 | $6.85 | -2.84% | 1,189 |
| Apr 13, 2020 | $7.45 | $7.45 | $7.05 | $7.05 | -5.37% | 14,046 |
| Apr 6, 2020 | $7.00 | $7.45 | $6.88 | $7.45 | +9.56% | 27,587 |
| Mar 30, 2020 | $7.80 | $8.25 | $6.76 | $6.80 | -22.29% | 25,563 |
| Mar 23, 2020 | $8.00 | $10.90 | $7.26 | $8.75 | +8.56% | 13,262 |
| Mar 16, 2020 | $9.50 | $9.50 | $8.06 | $8.06 | -15.16% | 21,873 |
| Mar 9, 2020 | $11.25 | $11.25 | $9.08 | $9.50 | -15.56% | 57,832 |
| Mar 2, 2020 | $11.75 | $11.75 | $11.25 | $11.25 | -0.97% | 7,895 |
| Feb 24, 2020 | $12.25 | $12.25 | $11.36 | $11.36 | -7.27% | 19,348 |
| Feb 18, 2020 | $11.87 | $12.25 | $11.87 | $12.25 | +3.20% | 4,034 |
| Feb 10, 2020 | $11.90 | $12.10 | $11.87 | $11.87 | -0.25% | 1,950 |
| Feb 3, 2020 | $12.10 | $12.15 | $11.90 | $11.90 | -1.24% | 21,302 |
| Jan 27, 2020 | $12.00 | $12.06 | $11.90 | $12.05 | +0.42% | 1,960 |
| Jan 21, 2020 | $12.00 | $12.03 | $11.87 | $12.00 | -0.41% | 7,105 |
| Jan 13, 2020 | $11.84 | $12.05 | $11.84 | $12.05 | +2.03% | 7,705 |
| Jan 6, 2020 | $11.90 | $11.95 | $11.81 | $11.81 | -1.17% | 8,178 |
| Dec 30, 2019 | $11.75 | $12.05 | $11.75 | $11.95 | +1.36% | 11,565 |
| Dec 23, 2019 | $11.75 | $11.93 | $11.73 | $11.79 | +0.34% | 4,516 |
| Dec 16, 2019 | $11.66 | $11.83 | $11.65 | $11.75 | +0.77% | 27,815 |
| Dec 9, 2019 | $11.85 | $11.98 | $11.66 | $11.66 | -1.19% | 3,550 |
| Dec 2, 2019 | $11.72 | $11.80 | $11.61 | $11.80 | +0.68% | 9,519 |
| Nov 25, 2019 | $11.75 | $11.75 | $11.71 | $11.72 | -0.26% | 11,995 |
| Nov 18, 2019 | $11.70 | $12.00 | $11.70 | $11.75 | -0.42% | 10,207 |
| Nov 11, 2019 | $11.65 | $11.80 | $11.65 | $11.80 | +1.29% | 785 |
| Nov 4, 2019 | $11.70 | $11.85 | $11.61 | $11.65 | -0.43% | 3,373 |
| Oct 28, 2019 | $11.45 | $11.70 | $11.45 | $11.70 | +2.18% | 718 |
| Oct 21, 2019 | $11.41 | $11.62 | $11.41 | $11.45 | +0.35% | 4,069 |
| Oct 14, 2019 | $11.52 | $11.52 | $11.41 | $11.41 | -0.95% | 1,100 |
| Oct 7, 2019 | $11.65 | $11.65 | $11.52 | $11.52 | -1.12% | 2,150 |
| Sep 30, 2019 | $11.65 | $11.65 | $11.52 | $11.65 | 0.00% | 72,303 |
| Sep 23, 2019 | $11.90 | $11.90 | $11.60 | $11.65 | -2.10% | 4,400 |
| Sep 16, 2019 | $11.90 | $11.90 | $11.87 | $11.90 | 0.00% | 425 |
| Sep 9, 2019 | $11.40 | $11.90 | $11.40 | $11.90 | +4.39% | 22,695 |
| Sep 3, 2019 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | – |
| Aug 26, 2019 | $11.60 | $11.60 | $11.37 | $11.40 | -1.72% | 19,936 |
| Aug 19, 2019 | $11.30 | $11.63 | $11.30 | $11.60 | +2.65% | 14,199 |
| Aug 12, 2019 | $11.35 | $11.39 | $11.30 | $11.30 | 0.00% | 1,700 |
| Aug 5, 2019 | $11.55 | $11.55 | $11.30 | $11.30 | -2.16% | 10,926 |
| Jul 29, 2019 | $11.50 | $11.55 | $11.31 | $11.55 | +3.03% | 8,484 |
| Jul 22, 2019 | $11.40 | $11.65 | $11.21 | $11.21 | -0.80% | 6,568 |
| Jul 15, 2019 | $11.26 | $11.35 | $11.25 | $11.30 | +0.36% | 8,050 |
| Jul 8, 2019 | $11.38 | $11.38 | $11.26 | $11.26 | -1.05% | 42,100 |
| Jul 1, 2019 | $11.38 | $11.40 | $11.26 | $11.38 | +0.26% | 17,950 |
| Jun 24, 2019 | $11.26 | $11.35 | $11.21 | $11.35 | +0.89% | 4,179 |
| Jun 17, 2019 | $11.29 | $11.36 | $11.21 | $11.25 | -0.35% | 3,400 |
| Jun 10, 2019 | $11.30 | $11.53 | $11.25 | $11.29 | -0.53% | 34,409 |
| Jun 3, 2019 | $11.31 | $11.41 | $11.26 | $11.35 | +0.35% | 3,373 |
| May 28, 2019 | $11.45 | $11.46 | $11.31 | $11.31 | -1.22% | 9,004 |
| May 20, 2019 | $11.80 | $11.80 | $11.35 | $11.45 | -0.52% | 37,425 |
| May 13, 2019 | $11.56 | $11.68 | $11.51 | $11.51 | -0.43% | 1,788 |
| May 6, 2019 | $11.84 | $11.85 | $11.55 | $11.56 | -2.36% | 2,120 |
| Apr 29, 2019 | $11.25 | $11.85 | $11.25 | $11.84 | +5.24% | 7,701 |
| Apr 22, 2019 | $11.13 | $11.25 | $11.13 | $11.25 | +0.90% | 17,912 |
| Apr 15, 2019 | $11.20 | $11.20 | $11.15 | $11.15 | -0.45% | 9,650 |
| Apr 8, 2019 | $11.23 | $11.23 | $11.14 | $11.20 | 0.00% | 13,808 |
| Apr 1, 2019 | $11.20 | $11.25 | $11.20 | $11.20 | +0.81% | 17,250 |
| Mar 25, 2019 | $11.50 | $11.50 | $11.11 | $11.11 | -4.31% | 86,181 |
| Mar 18, 2019 | $11.71 | $11.71 | $11.61 | $11.61 | -0.85% | 2,781 |
| Mar 11, 2019 | $11.73 | $11.75 | $11.67 | $11.71 | -0.17% | 9,047 |
| Mar 4, 2019 | $11.62 | $11.73 | $11.62 | $11.73 | +0.95% | 6,353 |
| Feb 25, 2019 | $11.63 | $11.69 | $11.62 | $11.62 | +0.09% | 17,038 |
| Feb 19, 2019 | $11.71 | $11.74 | $11.60 | $11.61 | -1.19% | 8,249 |
| Feb 11, 2019 | $11.72 | $11.80 | $11.71 | $11.75 | 0.00% | 3,502 |
| Feb 4, 2019 | $12.00 | $12.05 | $11.75 | $11.75 | -2.25% | 5,470 |
| Jan 28, 2019 | $11.80 | $12.10 | $11.75 | $12.02 | +2.30% | 41,907 |
| Jan 22, 2019 | $11.60 | $11.75 | $11.60 | $11.75 | +2.17% | 12,825 |
| Jan 14, 2019 | $11.25 | $11.50 | $11.25 | $11.50 | +2.22% | 34,954 |
| Jan 7, 2019 | $11.50 | $11.50 | $11.18 | $11.25 | -2.17% | 6,260 |
| Dec 31, 2018 | $11.10 | $11.50 | $11.10 | $11.50 | +4.07% | 9,750 |
| Dec 24, 2018 | $10.95 | $11.08 | $10.95 | $11.05 | +0.91% | 12,551 |
| Dec 17, 2018 | $11.80 | $11.80 | $10.55 | $10.95 | -5.60% | 23,280 |
| Dec 10, 2018 | $12.00 | $12.00 | $11.60 | $11.60 | -4.13% | 4,440 |
| Dec 3, 2018 | $12.39 | $12.39 | $12.00 | $12.10 | -2.34% | 1,226 |
| Nov 26, 2018 | $12.39 | $12.39 | $12.06 | $12.39 | 0.00% | 3,009 |
| Nov 19, 2018 | $12.33 | $12.39 | $12.11 | $12.39 | +1.14% | 2,250 |
| Nov 12, 2018 | $12.40 | $12.45 | $12.25 | $12.25 | -1.21% | 9,524 |
| Nov 5, 2018 | $12.85 | $12.93 | $12.35 | $12.40 | -2.82% | 58,304 |
| Oct 29, 2018 | $12.61 | $12.90 | $12.61 | $12.76 | +0.47% | 53,933 |
| Oct 22, 2018 | $13.30 | $13.30 | $12.70 | $12.70 | -3.79% | 129,940 |
| Oct 15, 2018 | $13.00 | $13.25 | $13.00 | $13.20 | +1.62% | 28,313 |
| Oct 8, 2018 | $12.90 | $13.25 | $12.65 | $12.99 | +0.31% | 60,310 |
| Oct 1, 2018 | $12.75 | $13.00 | $12.68 | $12.95 | +1.57% | 53,022 |
| Sep 24, 2018 | $12.80 | $12.81 | $12.60 | $12.75 | -0.39% | 27,146 |
| Sep 17, 2018 | $12.84 | $12.84 | $12.70 | $12.80 | -0.31% | 9,624 |
| Sep 10, 2018 | $12.24 | $12.93 | $12.24 | $12.84 | +4.82% | 86,917 |
| Sep 4, 2018 | $12.13 | $12.32 | $12.10 | $12.25 | +2.00% | 10,947 |
| Aug 27, 2018 | $12.17 | $12.17 | $12.01 | $12.01 | -1.15% | 9,102 |
| Aug 20, 2018 | $12.26 | $12.30 | $12.15 | $12.15 | -1.18% | 6,053 |
| Aug 13, 2018 | $11.53 | $12.45 | $11.53 | $12.30 | +6.36% | 89,825 |
| Aug 6, 2018 | $11.10 | $11.56 | $11.10 | $11.56 | +2.76% | 60,998 |
| Jul 30, 2018 | $11.05 | $11.25 | $11.02 | $11.25 | +1.81% | 22,183 |
| Jul 23, 2018 | $10.99 | $11.15 | $10.99 | $11.05 | +0.55% | 17,547 |
| Jul 16, 2018 | $11.00 | $11.00 | $10.95 | $10.99 | -0.09% | 479 |
| Jul 9, 2018 | $10.70 | $11.00 | $10.70 | $11.00 | +2.32% | 46,501 |
| Jul 2, 2018 | $11.01 | $11.01 | $10.75 | $10.75 | -2.36% | 1,719 |
| Jun 25, 2018 | $10.79 | $11.01 | $10.75 | $11.01 | 0.00% | 8,847 |
| Jun 18, 2018 | $10.85 | $11.01 | $10.75 | $11.01 | +1.47% | 14,550 |
| Jun 11, 2018 | $10.85 | $10.85 | $10.85 | $10.85 | 0.00% | 100 |
| Jun 4, 2018 | $10.70 | $10.90 | $10.70 | $10.85 | -0.91% | 35,477 |
| May 29, 2018 | $11.10 | $11.10 | $10.95 | $10.95 | -1.79% | 8,803 |
| May 21, 2018 | $11.25 | $11.25 | $11.10 | $11.15 | -0.89% | 33,487 |
| May 14, 2018 | $10.95 | $11.36 | $10.80 | $11.25 | +4.65% | 76,406 |
| May 7, 2018 | $10.50 | $10.95 | $10.50 | $10.75 | +1.90% | 15,996 |
| Apr 30, 2018 | $10.05 | $10.55 | $10.05 | $10.55 | +2.93% | 30,825 |
| Apr 23, 2018 | $9.90 | $10.25 | $9.90 | $10.25 | +2.50% | 60,365 |
| Apr 16, 2018 | $10.00 | $10.08 | $9.80 | $10.00 | 0.00% | 32,170 |
| Apr 9, 2018 | $9.95 | $10.15 | $9.82 | $10.00 | 0.00% | 30,919 |
| Apr 2, 2018 | $10.25 | $10.25 | $9.85 | $10.00 | -2.44% | 10,614 |
| Mar 26, 2018 | $10.25 | $10.25 | $10.13 | $10.25 | 0.00% | 2,096 |
| Mar 19, 2018 | $10.25 | $10.35 | $9.95 | $10.25 | +0.39% | 17,850 |
| Mar 12, 2018 | $10.40 | $10.49 | $10.21 | $10.21 | -0.87% | 12,594 |
| Mar 5, 2018 | $10.25 | $10.40 | $10.10 | $10.30 | +0.49% | 29,038 |
| Feb 26, 2018 | $10.15 | $10.25 | $10.05 | $10.25 | +0.99% | 1,976 |
| Feb 20, 2018 | $10.08 | $10.20 | $10.08 | $10.15 | +0.74% | 73,100 |
| Feb 12, 2018 | $10.31 | $10.31 | $10.00 | $10.08 | -2.28% | 8,750 |
| Feb 5, 2018 | $10.30 | $10.49 | $10.30 | $10.31 | +0.10% | 4,995 |
| Jan 29, 2018 | $10.25 | $10.39 | $10.15 | $10.30 | -0.19% | 1,871 |
| Jan 22, 2018 | $10.30 | $10.40 | $10.17 | $10.32 | +0.68% | 10,224 |
| Jan 16, 2018 | $10.25 | $10.25 | $10.10 | $10.25 | 0.00% | 41,790 |
| Jan 8, 2018 | $10.14 | $10.40 | $10.10 | $10.25 | +1.49% | 13,955 |
| Jan 2, 2018 | $10.10 | $10.19 | $10.10 | $10.10 | 0.00% | 3,150 |
| Dec 26, 2017 | $10.20 | $10.23 | $10.10 | $10.10 | -0.98% | 1,200 |
| Dec 18, 2017 | $10.10 | $10.20 | $10.10 | $10.20 | 0.00% | 16,978 |
| Dec 11, 2017 | $10.15 | $10.20 | $10.08 | $10.20 | +0.49% | 61,465 |
| Dec 4, 2017 | $10.35 | $10.35 | $10.15 | $10.15 | -1.93% | 7,112 |
| Nov 27, 2017 | $10.20 | $10.35 | $10.09 | $10.35 | +2.48% | 48,775 |
| Nov 20, 2017 | $10.05 | $10.20 | $10.05 | $10.10 | -1.37% | 1,931 |
| Nov 13, 2017 | $10.20 | $10.45 | $10.00 | $10.24 | -1.06% | 30,276 |
| Nov 6, 2017 | $10.35 | $10.45 | $10.05 | $10.35 | 0.00% | 20,012 |
| Oct 30, 2017 | $10.00 | $10.45 | $9.90 | $10.35 | +3.50% | 37,806 |
| Oct 23, 2017 | $9.90 | $10.05 | $9.80 | $10.00 | +1.01% | 13,415 |
| Oct 16, 2017 | $10.00 | $10.00 | $9.80 | $9.90 | -1.00% | 17,142 |
| Oct 9, 2017 | $9.84 | $10.00 | $9.80 | $10.00 | +5.26% | 10,653 |
| Oct 2, 2017 | $9.30 | $10.10 | $9.25 | $9.50 | +2.70% | 53,257 |
| Sep 25, 2017 | $9.00 | $9.40 | $8.55 | $9.25 | +2.78% | 4,555 |
| Sep 18, 2017 | $9.25 | $9.25 | $9.00 | $9.00 | -2.70% | 553 |
| Sep 11, 2017 | $9.00 | $9.25 | $9.00 | $9.25 | +2.78% | 5,100 |
| Sep 5, 2017 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 5,562 |
| Aug 28, 2017 | $9.00 | $9.00 | $8.60 | $9.00 | 0.00% | 1,600 |
| Aug 21, 2017 | $9.05 | $9.30 | $8.30 | $9.00 | -0.55% | 13,313 |
| Aug 14, 2017 | $9.15 | $9.15 | $9.05 | $9.05 | -0.44% | 2,399 |
| Aug 7, 2017 | $9.25 | $9.25 | $9.09 | $9.09 | -1.73% | 127 |
| Jul 31, 2017 | $9.05 | $9.25 | $9.05 | $9.25 | +2.21% | 5,021 |
| Jul 24, 2017 | $8.45 | $9.20 | $8.45 | $9.05 | +7.10% | 8,227 |
| Jul 17, 2017 | $8.50 | $8.50 | $8.45 | $8.45 | -0.59% | 1,587 |
| Jul 10, 2017 | $8.33 | $8.50 | $8.30 | $8.50 | +1.19% | 8,710 |
| Jul 3, 2017 | $8.46 | $8.50 | $8.30 | $8.40 | -0.71% | 1,475 |
| Jun 26, 2017 | $8.50 | $8.70 | $8.45 | $8.46 | -0.47% | 3,000 |
| Jun 19, 2017 | $8.56 | $8.56 | $8.45 | $8.50 | -0.70% | 3,815 |
| Jun 12, 2017 | $8.50 | $8.70 | $8.41 | $8.56 | +0.71% | 1,743 |
| Jun 5, 2017 | $8.51 | $8.65 | $8.47 | $8.50 | -1.16% | 15,040 |
| May 30, 2017 | $8.60 | $8.60 | $8.60 | $8.60 | 0.00% | 4 |
| May 22, 2017 | $8.64 | $8.64 | $8.56 | $8.60 | -0.46% | 751 |
| May 15, 2017 | $8.90 | $8.90 | $7.65 | $8.64 | -3.25% | 16,617 |
| May 8, 2017 | $8.93 | $8.93 | $8.93 | $8.93 | 0.00% | 100 |
| May 1, 2017 | $8.50 | $8.93 | $8.50 | $8.93 | +5.06% | 3,592 |
| Apr 24, 2017 | $8.37 | $8.80 | $8.27 | $8.50 | +2.78% | 10,154 |
| Apr 17, 2017 | $8.25 | $8.27 | $8.25 | $8.27 | +0.24% | 700 |
| Apr 10, 2017 | $8.25 | $8.25 | $8.25 | $8.25 | -1.20% | 400 |
| Apr 3, 2017 | $8.35 | $8.65 | $8.35 | $8.35 | +1.21% | 6,713 |
| Mar 27, 2017 | $8.05 | $8.29 | $8.05 | $8.25 | +2.48% | 2,100 |
| Mar 20, 2017 | $8.40 | $8.40 | $7.96 | $8.05 | -3.01% | 14,079 |
| Mar 13, 2017 | $8.30 | $8.30 | $8.00 | $8.30 | +0.06% | 4,879 |
| Mar 6, 2017 | $8.65 | $8.65 | $8.00 | $8.30 | -4.10% | 1,501 |
| Feb 27, 2017 | $8.60 | $8.65 | $8.60 | $8.65 | -0.46% | 951 |
| Feb 21, 2017 | $8.60 | $8.69 | $8.60 | $8.69 | +0.46% | 2,394 |
| Feb 13, 2017 | $8.70 | $8.70 | $8.60 | $8.65 | -1.14% | 3,098 |
| Feb 6, 2017 | $7.80 | $8.79 | $7.80 | $8.75 | +12.18% | 9,007 |
| Jan 30, 2017 | $8.04 | $8.04 | $7.65 | $7.80 | +0.65% | 7,633 |
| Jan 23, 2017 | $7.99 | $8.00 | $7.75 | $7.75 | -3.00% | 2,788 |
| Jan 17, 2017 | $7.90 | $8.10 | $7.90 | $7.99 | +1.14% | 3,105 |
| Jan 9, 2017 | $7.81 | $7.90 | $7.75 | $7.90 | +0.13% | 5,305 |
| Jan 3, 2017 | $7.90 | $8.02 | $7.89 | $7.89 | -0.13% | 4,307 |
| Dec 27, 2016 | $7.45 | $7.90 | $7.45 | $7.90 | +6.04% | 3,675 |
| Dec 19, 2016 | $7.90 | $8.05 | $7.30 | $7.45 | -7.45% | 16,116 |
| Dec 12, 2016 | $7.75 | $8.05 | $7.60 | $8.05 | +5.92% | 5,777 |
| Dec 5, 2016 | $7.20 | $8.20 | $7.20 | $7.60 | +6.15% | 64,777 |
| Nov 28, 2016 | $7.38 | $7.50 | $6.80 | $7.16 | -1.92% | 31,310 |
| Nov 21, 2016 | $7.25 | $7.30 | $7.15 | $7.30 | +3.11% | 5,324 |
| Nov 14, 2016 | $7.21 | $7.39 | $7.08 | $7.08 | – | 10,473 |
Seasonality
NECB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 0.6% | -4.5% | 0.3% | 1.4% | 3.6% | 3.2% | 1.8% | 3.1% | 3.9% | 7.4% | -0.5% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.3% | 2.5% | -1.7% | 1.7% | 1.0% | 14.4% | -2.9% | -1.3% | -1.2% | 12.1% | ||
| 2025 | 2.0% | -6.2% | 0.8% | -2.0% | -0.6% | 2.8% | -10.4% | 9.1% | -8.0% | -3.6% | 7.7% | 6.9% |
| 2024 | -2.5% | -9.5% | 0.9% | 1.0% | 8.1% | 4.5% | 28.5% | 0.3% | 15.8% | -0.6% | 16.1% | -18.9% |
| 2023 | 4.0% | 1.0% | -16.2% | 0.1% | 1.8% | 11.8% | 9.2% | -2.0% | -6.9% | 3.7% | 10.0% | 5.8% |
| 2022 | 1.5% | 9.5% | -1.0% | -7.9% | 1.5% | 5.1% | 6.7% | 1.4% | -2.2% | 6.6% | 9.8% | 3.7% |
| 2021 | 2.0% | 5.9% | 10.7% | 0.5% | -2.0% | -3.8% | -9.8% | 1.7% | 2.5% | 1.2% | 0.8% | 1.3% |
| 2020 | 0.2% | -5.7% | -30.5% | 6.3% | -7.2% | 2.6% | 1.0% | 1.5% | 19.5% | 11.2% | 22.8% | 4.8% |
| 2019 | 8.9% | -3.6% | -4.4% | 1.5% | 0.5% | 0.4% | 1.6% | -0.9% | 2.2% | 0.3% | 0.6% | 2.8% |
| 2018 | 0.8% | 1.0% | 0.0% | -1.7% | 9.9% | -0.4% | 0.4% | 9.0% | 6.2% | -0.2% | -2.4% | -10.4% |
| 2017 | -1.5% | 11.0% | -4.1% | 3.4% | 1.2% | -1.3% | 7.6% | -1.1% | 2.8% | 8.5% | 1.2% | -0.2% |