Northwest Bancp Wa (NBCT) Exchange: PINK
Data as of May 2, 2025
$31.02 ($0.23) 0.73%
Northwest Bancp Wa - Daily Information
Click for more stock information on Northwest Bancp Wa.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.94 |
| Previous Close | $31.02 |
| High | $31.02 |
| Low | $30.94 |
| Adjusted Open | $30.94 |
| Previous Adjusted Close | $31.02 |
| Adjusted High | $31.02 |
| Adjusted Low | $30.94 |
About Northwest Bancp Wa (NBCT)
DELISTED - Northwest Bancorporation, Inc., serves as a bank holding company for Inland Northwest Bank (the Bank). The Bank is a full-service commercial bank providing a range of services to individuals and small to medium-sized businesses in eastern Washington and northern Idaho. The Bank operates seven branch offices in Washington and four branches in Idaho. A range of deposit products is offered, including noninterest bearing demand deposits, money market demand accounts, negotiable order of withdrawal (NOW) accounts, savings accounts and time deposits. Other services offered to the Bank's depositors include cash management services, wire transfers, automated clearing house (ACH) origination, merchant bankcard services, electronic bill payment and Internet banking In November 2011, the Bank formed a wholly owned subsidiary, Northwest Property LLC, for the sole purpose of holding real estate acquired through foreclosure.
Invest in Northwest Bancp Wa (NBCT)
Historical Stock Data for Northwest Bancp Wa (NBCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | $30.94 | $31.02 | $30.94 | $31.02 | $31.02 | 1,184 |
| 2024-10-11 | $30.63 | $30.79 | $30.63 | $30.79 | $30.79 | 5,271 |
| 2024-10-10 | $30.42 | $30.46 | $30.42 | $30.46 | $30.46 | 221 |
| 2024-10-09 | $30.62 | $30.79 | $30.62 | $30.79 | $30.79 | 1,347 |
| 2024-10-08 | $30.72 | $30.72 | $30.70 | $30.71 | $30.71 | 580 |
| 2024-10-07 | $30.73 | $30.77 | $30.62 | $30.62 | $30.62 | 928 |
| 2024-10-04 | $30.64 | $30.82 | $30.64 | $30.82 | $30.82 | 403 |
| 2024-10-03 | $30.50 | $30.58 | $30.50 | $30.58 | $30.58 | 584 |
| 2024-10-02 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 93 |
| 2024-10-01 | $30.69 | $30.71 | $30.69 | $30.71 | $30.71 | 181 |
| 2024-09-30 | $30.67 | $30.81 | $30.67 | $30.81 | $30.81 | 218 |
| 2024-09-27 | $30.79 | $30.79 | $30.78 | $30.78 | $30.78 | 254 |
| 2024-09-26 | $30.98 | $30.98 | $30.78 | $30.78 | $30.78 | 972 |
| 2024-09-25 | $30.70 | $30.70 | $30.64 | $30.64 | $30.64 | 269 |
| 2024-09-24 | $30.78 | $30.78 | $30.66 | $30.66 | $30.66 | 611 |
| 2024-09-23 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 63 |
| 2024-09-20 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 82 |
| 2024-09-19 | $29.87 | $30.14 | $29.87 | $30.12 | $30.12 | 641 |
| 2024-09-18 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 27 |
| 2024-09-17 | $29.86 | $29.86 | $29.79 | $29.82 | $29.82 | 452 |
| 2024-09-16 | $29.62 | $29.73 | $29.62 | $29.73 | $29.73 | 2,652 |
| 2024-09-13 | $29.44 | $29.49 | $29.44 | $29.48 | $29.48 | 858 |
| 2024-09-12 | $29.05 | $29.15 | $29.05 | $29.15 | $29.15 | 345 |
| 2024-09-11 | $28.33 | $28.96 | $28.33 | $28.96 | $28.96 | 420 |
| 2024-09-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 8 |
| 2024-09-09 | $28.31 | $28.37 | $28.31 | $28.37 | $28.37 | 840 |
| 2024-09-06 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 25 |
| 2024-09-05 | $28.50 | $28.53 | $28.50 | $28.53 | $28.53 | 223 |
| 2024-09-04 | $28.65 | $28.66 | $28.65 | $28.66 | $28.66 | 419 |
| 2024-09-03 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 36 |
| 2024-08-30 | $29.32 | $29.41 | $29.32 | $29.41 | $29.41 | 169 |
| 2024-08-29 | $29.24 | $29.24 | $29.05 | $29.05 | $29.05 | 27,966 |
| 2024-08-28 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 28 |
| 2024-08-27 | $29.10 | $29.14 | $29.10 | $29.14 | $29.14 | 325 |
| 2024-08-26 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 8 |
| 2024-08-23 | $28.98 | $29.15 | $28.98 | $29.15 | $29.15 | 2,123 |
| 2024-08-22 | $28.82 | $28.82 | $28.73 | $28.73 | $28.73 | 1,078 |
| 2024-08-21 | $28.70 | $28.81 | $28.70 | $28.80 | $28.80 | 291 |
| 2024-08-20 | $28.76 | $28.76 | $28.50 | $28.56 | $28.56 | 1,732 |
| 2024-08-19 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 7 |
| 2024-08-16 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 10 |
| 2024-08-15 | $28.26 | $28.43 | $28.26 | $28.43 | $28.43 | 1,393 |
| 2024-08-14 | $28.07 | $28.19 | $28.03 | $28.19 | $28.19 | 11,100 |
| 2024-08-13 | $27.86 | $28.12 | $27.86 | $28.12 | $28.12 | 2,021 |
| 2024-08-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 241 |
| 2024-08-09 | $27.83 | $27.90 | $27.83 | $27.90 | $27.90 | 319 |
| 2024-08-08 | $27.79 | $27.82 | $27.79 | $27.82 | $27.82 | 2,372 |
| 2024-08-07 | $27.39 | $27.40 | $27.28 | $27.28 | $27.28 | 790 |
| 2024-08-06 | $26.98 | $27.32 | $26.98 | $27.28 | $27.28 | 578 |
| 2024-08-05 | $27.03 | $27.03 | $26.92 | $26.92 | $26.92 | 1,531 |
| 2024-08-02 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 228 |
| 2024-08-01 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 131 |
| 2024-07-31 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 45 |
| 2024-07-30 | $27.93 | $27.94 | $27.93 | $27.94 | $27.94 | 253 |
| 2024-07-29 | $28.08 | $28.08 | $27.99 | $27.99 | $27.99 | 285 |
| 2024-07-26 | $28.01 | $28.05 | $28.01 | $28.03 | $28.03 | 907 |
| 2024-07-25 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 55 |
| 2024-07-24 | $28.02 | $28.02 | $27.75 | $27.75 | $27.75 | 302 |
| 2024-07-23 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 12 |
| 2024-07-22 | $28.27 | $28.30 | $28.27 | $28.30 | $28.30 | 116 |
| 2024-07-19 | $27.99 | $27.99 | $27.93 | $27.93 | $27.93 | 1,015 |
| 2024-07-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 5 |
| 2024-07-17 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 104 |
| 2024-07-16 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 64 |
| 2024-07-15 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 79 |
| 2024-07-12 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 138 |
| 2024-07-11 | $28.31 | $28.38 | $28.31 | $28.38 | $28.38 | 244 |
| 2024-07-10 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 9 |
| 2024-07-09 | $27.74 | $27.74 | $27.66 | $27.66 | $27.66 | 376 |
| 2024-07-08 | $27.74 | $27.79 | $27.74 | $27.75 | $27.75 | 668 |
| 2024-07-05 | $27.60 | $27.67 | $27.60 | $27.67 | $27.67 | 129 |
| 2024-07-03 | $27.26 | $27.61 | $27.26 | $27.61 | $27.61 | 591 |
| 2024-07-02 | $27.12 | $27.19 | $27.12 | $27.19 | $27.19 | 962 |
| 2024-07-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 53 |
| 2024-06-28 | $27.71 | $27.71 | $27.31 | $27.37 | $27.37 | 1,612 |
| 2024-06-27 | $27.67 | $27.71 | $27.66 | $27.70 | $27.70 | 1,384 |
| 2024-06-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 8 |
| 2024-06-25 | $28.02 | $28.02 | $28.00 | $28.00 | $28.00 | 3,203 |
| 2024-06-24 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 2 |
| 2024-06-21 | $27.85 | $27.90 | $27.85 | $27.90 | $27.90 | 455 |
| 2024-06-20 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 245 |
| 2024-06-18 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 5 |
| 2024-06-17 | $27.76 | $27.95 | $27.76 | $27.88 | $27.88 | 2,266 |
| 2024-06-14 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 12 |
| 2024-06-13 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 44 |
| 2024-06-12 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 308 |
| 2024-06-11 | $28.17 | $28.24 | $28.17 | $28.24 | $28.24 | 269 |
| 2024-06-10 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 149 |
| 2024-06-07 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 71 |
| 2024-06-06 | $28.38 | $28.38 | $28.31 | $28.31 | $28.31 | 1,131 |
| 2024-06-05 | $28.45 | $28.61 | $28.45 | $28.61 | $28.61 | 375 |
| 2024-06-04 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 912 |
| 2024-06-03 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 105 |
| 2024-05-31 | $28.32 | $28.74 | $28.32 | $28.74 | $28.74 | 225 |
| 2024-05-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 64 |
| 2024-05-29 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 63 |
| 2024-05-28 | $28.95 | $28.95 | $28.70 | $28.77 | $28.77 | 340 |
| 2024-05-24 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 108 |
| 2024-05-23 | $28.33 | $28.35 | $28.33 | $28.35 | $28.35 | 145 |
| 2024-05-22 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 146 |
| 2024-05-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 6 |
| 2024-05-20 | $28.24 | $28.24 | $28.21 | $28.21 | $28.21 | 659 |
| 2024-05-17 | $28.17 | $28.17 | $28.16 | $28.16 | $28.16 | 306 |
| 2024-05-16 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 4 |
| 2024-05-15 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 163 |
| 2024-05-14 | $28.00 | $28.17 | $28.00 | $28.17 | $28.17 | 553 |
| 2024-05-13 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 111 |
| 2024-05-10 | $28.17 | $28.17 | $28.11 | $28.11 | $28.11 | 9,782 |
| 2024-05-09 | $27.76 | $28.04 | $27.76 | $28.04 | $28.04 | 1,144 |
| 2024-05-08 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 179 |
| 2024-05-07 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 98 |
| 2024-05-06 | $27.31 | $27.44 | $27.31 | $27.44 | $27.44 | 7,394 |
| 2024-05-03 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 9 |
| 2024-05-02 | $26.55 | $26.58 | $26.55 | $26.58 | $26.58 | 400 |
| 2024-05-01 | $26.30 | $26.35 | $26.30 | $26.35 | $26.35 | 181 |
| 2024-04-30 | $26.70 | $26.70 | $26.39 | $26.39 | $26.39 | 478 |
| 2024-04-29 | $26.86 | $26.91 | $26.86 | $26.86 | $26.86 | 4,296 |
| 2024-04-26 | $26.74 | $26.74 | $26.73 | $26.73 | $26.73 | 409 |
| 2024-04-25 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 4 |
| 2024-04-24 | $26.45 | $26.54 | $26.45 | $26.54 | $26.54 | 540 |
| 2024-04-23 | $26.57 | $26.57 | $26.52 | $26.52 | $26.52 | 751 |
| 2024-04-22 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 3 |
| 2024-04-19 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 21 |
| 2024-04-18 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3 |
| 2024-04-17 | $25.75 | $25.90 | $25.75 | $25.90 | $25.90 | 152 |
| 2024-04-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 36 |
| 2024-04-15 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 24 |
| 2024-04-12 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 16 |
| 2024-04-11 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 30 |
| 2024-04-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 38 |
| 2024-04-09 | $26.66 | $26.70 | $26.53 | $26.70 | $26.70 | 1,226 |
| 2024-04-08 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 30 |
| 2024-04-05 | $26.35 | $26.66 | $26.35 | $26.66 | $26.66 | 725 |
| 2024-04-04 | $26.78 | $26.82 | $26.39 | $26.39 | $26.39 | 879 |
| 2024-04-03 | $26.35 | $26.59 | $26.35 | $26.59 | $26.59 | 405 |
| 2024-04-02 | $26.38 | $26.46 | $26.38 | $26.46 | $26.46 | 414 |
| 2024-04-01 | $26.61 | $26.62 | $26.61 | $26.62 | $26.62 | 492 |
| 2024-03-28 | $26.66 | $26.70 | $26.66 | $26.70 | $26.70 | 252 |
| 2024-03-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 3 |
| 2024-03-26 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 40 |
| 2024-03-25 | $26.45 | $26.45 | $26.39 | $26.39 | $26.39 | 1,004 |
| 2024-03-22 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2024-03-21 | $26.33 | $26.33 | $26.30 | $26.31 | $26.31 | 1,223 |
| 2024-03-20 | $26.10 | $26.35 | $26.09 | $26.31 | $26.31 | 9,004 |
| 2024-03-19 | $25.89 | $25.93 | $25.89 | $25.93 | $25.93 | 117 |
| 2024-03-18 | $25.86 | $25.86 | $25.82 | $25.82 | $25.82 | 420 |
| 2024-03-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 22 |
| 2024-03-14 | $25.83 | $25.84 | $25.83 | $25.84 | $25.84 | 411 |
| 2024-03-13 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 40 |
| 2024-03-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 301 |
| 2024-03-11 | $25.88 | $25.88 | $25.77 | $25.87 | $25.87 | 301 |
| 2024-03-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 32 |
| 2024-03-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 14 |
| 2024-03-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 21 |
| 2024-03-05 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 89 |
| 2024-03-04 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 57 |
| 2024-03-01 | $25.47 | $25.49 | $25.46 | $25.49 | $25.49 | 4,132 |
| 2024-02-29 | $25.37 | $25.37 | $25.19 | $25.33 | $25.33 | 2,399 |
| 2024-02-28 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,601 |
| 2024-02-27 | $24.79 | $24.86 | $24.78 | $24.86 | $24.86 | 1,601 |
| 2024-02-26 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 2 |
| 2024-02-23 | $24.60 | $24.60 | $24.59 | $24.59 | $24.59 | 492 |
| 2024-02-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 221 |
| 2024-02-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 9 |
| 2024-02-20 | $24.54 | $24.56 | $24.51 | $24.51 | $24.51 | 429 |
| 2024-02-16 | $24.57 | $24.61 | $24.57 | $24.61 | $24.61 | 167 |
| 2024-02-15 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 47 |
| 2024-02-14 | $24.23 | $24.24 | $24.23 | $24.24 | $24.24 | 242 |
| 2024-02-13 | $23.80 | $23.91 | $23.70 | $23.77 | $23.77 | 3,172 |
| 2024-02-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 2 |
| 2024-02-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 57 |
| 2024-02-08 | $23.99 | $24.06 | $23.99 | $24.04 | $24.04 | 400 |
| 2024-02-07 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 11 |
| 2024-02-06 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 558 |
| 2024-02-05 | $23.70 | $23.70 | $23.62 | $23.62 | $23.62 | 558 |
| 2024-02-02 | $24.18 | $24.18 | $24.12 | $24.12 | $24.12 | 403 |
| 2024-02-01 | $24.16 | $24.22 | $24.08 | $24.22 | $24.22 | 608 |
| 2024-01-31 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 141 |
| 2024-01-30 | $23.92 | $24.01 | $23.92 | $24.01 | $24.01 | 949 |
| 2024-01-29 | $23.71 | $24.00 | $23.71 | $24.00 | $24.00 | 1,552 |
| 2024-01-26 | $23.80 | $23.81 | $23.79 | $23.81 | $23.81 | 544 |
| 2024-01-25 | $23.63 | $23.79 | $23.63 | $23.79 | $23.79 | 892 |
| 2024-01-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 1 |
| 2024-01-23 | $23.73 | $23.74 | $23.68 | $23.74 | $23.74 | 706 |
| 2024-01-22 | $23.65 | $23.67 | $23.65 | $23.67 | $23.67 | 597 |
| 2024-01-19 | $23.28 | $23.42 | $23.28 | $23.42 | $23.42 | 13,847 |
| 2024-01-18 | $23.33 | $23.49 | $23.32 | $23.47 | $23.47 | 770 |
| 2024-01-17 | $23.29 | $23.33 | $23.29 | $23.33 | $23.33 | 2,136 |
| 2024-01-16 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 85 |
| 2024-01-12 | $24.18 | $24.20 | $24.18 | $24.20 | $24.20 | 131 |
| 2024-01-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 95 |
| 2024-01-10 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 95 |
| 2024-01-09 | $24.40 | $24.43 | $24.40 | $24.42 | $24.42 | 4,496 |
| 2024-01-08 | $24.14 | $24.47 | $24.14 | $24.47 | $24.47 | 847 |
| 2024-01-05 | $24.28 | $24.28 | $24.21 | $24.23 | $24.23 | 450 |
| 2024-01-04 | $24.32 | $24.39 | $24.31 | $24.31 | $24.31 | 774 |
| 2024-01-03 | $24.45 | $24.46 | $24.41 | $24.41 | $24.41 | 1,295 |
| 2024-01-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-12-29 | $24.99 | $25.03 | $24.97 | $24.97 | $24.97 | 3,701 |
| 2023-12-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 5 |
| 2023-12-27 | $25.01 | $25.01 | $24.90 | $24.92 | $24.92 | 2,854 |
| 2023-12-26 | $24.90 | $24.92 | $24.87 | $24.87 | $24.87 | 433 |
| 2023-12-22 | $24.73 | $24.73 | $24.68 | $24.68 | $24.68 | 555 |
| 2023-12-21 | $24.54 | $24.68 | $24.51 | $24.63 | $24.63 | 47,608 |
| 2023-12-20 | $24.34 | $24.34 | $24.30 | $24.30 | $24.30 | 168 |
| 2023-12-19 | $24.72 | $24.75 | $24.67 | $24.75 | $24.75 | 7,582 |
| 2023-12-18 | $24.77 | $24.77 | $24.71 | $24.71 | $24.40 | 2,927 |
| 2023-12-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.44 | 4 |
| 2023-12-14 | $24.94 | $24.94 | $24.88 | $24.88 | $24.58 | 867 |
| 2023-12-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.15 | 3 |
| 2023-12-12 | $23.85 | $23.98 | $23.85 | $23.98 | $23.68 | 1,202 |
| 2023-12-11 | $23.75 | $23.98 | $23.75 | $23.98 | $23.68 | 200 |
| 2023-12-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 7 |
| 2023-12-07 | $23.70 | $23.74 | $23.70 | $23.74 | $23.45 | 1,134 |
| 2023-12-06 | $23.81 | $23.81 | $23.73 | $23.73 | $23.45 | 102 |
| 2023-12-05 | $23.70 | $23.70 | $23.69 | $23.69 | $23.40 | 1,104 |
| 2023-12-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.56 | 2 |
| 2023-12-01 | $23.83 | $24.04 | $23.83 | $24.04 | $24.04 | 348 |
| 2023-11-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 77 |
| 2023-11-29 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 22 |
| 2023-11-28 | $23.38 | $23.38 | $23.36 | $23.38 | $23.38 | 2,300 |
| 2023-11-27 | $23.30 | $23.39 | $23.30 | $23.39 | $23.39 | 210 |
| 2023-11-24 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 2 |
| 2023-11-22 | $23.25 | $23.35 | $23.25 | $23.35 | $23.35 | 274 |
| 2023-11-21 | $23.28 | $23.30 | $23.28 | $23.28 | $23.28 | 1,151 |
| 2023-11-20 | $23.37 | $23.37 | $23.34 | $23.34 | $23.34 | 642 |
| 2023-11-17 | $23.25 | $23.26 | $23.25 | $23.26 | $23.26 | 616 |
| 2023-11-16 | $23.06 | $23.11 | $23.06 | $23.09 | $23.09 | 412 |
| 2023-11-15 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 44 |
| 2023-11-14 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 2 |
| 2023-11-13 | $22.30 | $22.31 | $22.30 | $22.31 | $22.31 | 1,001 |
| 2023-11-10 | $22.22 | $22.36 | $22.22 | $22.36 | $22.36 | 2,502 |
| 2023-11-09 | $22.25 | $22.25 | $22.24 | $22.24 | $22.24 | 252 |
| 2023-11-08 | $22.31 | $22.33 | $22.30 | $22.33 | $22.33 | 311 |
| 2023-11-07 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1,095 |
| 2023-11-06 | $22.42 | $22.44 | $22.42 | $22.44 | $22.44 | 1,095 |
| 2023-11-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-11-02 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 506 |
| 2023-11-01 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 506 |
| 2023-10-31 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 121 |
| 2023-10-30 | $21.32 | $21.36 | $21.32 | $21.36 | $21.36 | 121 |
| 2023-10-27 | $21.19 | $21.19 | $21.16 | $21.16 | $21.16 | 266 |
| 2023-10-26 | $21.50 | $21.56 | $21.49 | $21.56 | $21.56 | 989 |
| 2023-10-25 | $21.31 | $21.44 | $21.30 | $21.36 | $21.36 | 4,974 |
| 2023-10-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 43 |
| 2023-10-23 | $21.43 | $21.43 | $21.27 | $21.27 | $21.27 | 302 |
| 2023-10-20 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 352 |
| 2023-10-19 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 100 |
| 2023-10-18 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 100 |
| 2023-10-17 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 7 |
| 2023-10-16 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 52 |
| 2023-10-13 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 7 |
| 2023-10-12 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 4 |
| 2023-10-11 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 2 |
| 2023-10-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 2 |
| 2023-10-09 | $21.72 | $21.89 | $21.72 | $21.89 | $21.89 | 502 |
| 2023-10-06 | $21.31 | $21.95 | $21.31 | $21.88 | $21.88 | 420 |
| 2023-10-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
| 2023-10-04 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 3,518 |
| 2023-10-03 | $21.63 | $21.64 | $21.62 | $21.62 | $21.62 | 3,518 |
| 2023-10-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 73 |
| 2023-09-29 | $22.66 | $22.66 | $22.53 | $22.55 | $22.55 | 1,215 |
| 2023-09-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2023-09-27 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 100 |
| 2023-09-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 100 |
| 2023-09-25 | $23.25 | $23.26 | $23.24 | $23.24 | $23.24 | 300 |
| 2023-09-22 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2023-09-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1 |
| 2023-09-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 34 |
| 2023-09-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 34 |
| 2023-09-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-09-15 | $23.92 | $23.96 | $23.92 | $23.96 | $23.96 | 13,024 |
| 2023-09-14 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 65 |
| 2023-09-13 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 65 |
| 2023-09-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 10 |
| 2023-09-11 | $23.85 | $23.85 | $23.82 | $23.82 | $23.82 | 209 |
| 2023-09-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 6 |
| 2023-09-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
| 2023-09-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 80 |
| 2023-09-05 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-09-01 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 7 |
| 2023-08-31 | $24.33 | $24.33 | $24.24 | $24.24 | $24.24 | 2,270 |
| 2023-08-30 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 210 |
| 2023-08-29 | $24.46 | $24.48 | $24.46 | $24.48 | $24.48 | 697 |
| 2023-08-28 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2023-08-24 | $24.00 | $24.00 | $23.77 | $23.77 | $23.77 | 576 |
| 2023-08-23 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 23 |
| 2023-08-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 475 |
| 2023-08-21 | $23.75 | $23.84 | $23.75 | $23.84 | $23.84 | 212 |
| 2023-08-18 | $23.83 | $23.88 | $23.83 | $23.85 | $23.85 | 936 |
| 2023-08-17 | $23.87 | $23.87 | $23.82 | $23.82 | $23.82 | 181 |
| 2023-08-16 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,019 |
| 2023-08-15 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 43 |
| 2023-08-14 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 27 |
| 2023-08-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 182 |
| 2023-08-10 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 1 |
| 2023-08-09 | $24.92 | $25.01 | $24.92 | $24.92 | $24.92 | 4,001 |
| 2023-08-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
| 2023-08-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 2 |
| 2023-08-04 | $24.81 | $24.82 | $24.78 | $24.82 | $24.82 | 504 |
| 2023-08-03 | $24.98 | $24.98 | $24.94 | $24.94 | $24.94 | 1,026 |
| 2023-08-02 | $25.20 | $25.20 | $25.04 | $25.04 | $25.04 | 731 |
| 2023-08-01 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 111 |
| 2023-07-31 | $25.61 | $25.61 | $25.60 | $25.60 | $25.60 | 111 |
| 2023-07-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 20 |
| 2023-07-27 | $25.55 | $25.55 | $25.53 | $25.53 | $25.53 | 200 |
| 2023-07-26 | $25.92 | $25.98 | $25.84 | $25.90 | $25.90 | 936 |
| 2023-07-25 | $26.00 | $26.05 | $26.00 | $26.02 | $26.02 | 1,003 |
| 2023-07-24 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 105 |
| 2023-07-21 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 84 |
| 2023-07-20 | $25.95 | $25.96 | $25.90 | $25.95 | $25.95 | 4,105 |
| 2023-07-19 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 1,031 |
| 2023-07-18 | $25.89 | $25.94 | $25.89 | $25.94 | $25.94 | 193 |
| 2023-07-17 | $25.87 | $25.88 | $25.87 | $25.88 | $25.88 | 1,630 |
| 2023-07-14 | $25.62 | $25.63 | $25.57 | $25.57 | $25.57 | 1,527 |
| 2023-07-13 | $25.77 | $25.85 | $25.76 | $25.85 | $25.85 | 4,825 |
| 2023-07-12 | $25.67 | $25.67 | $25.66 | $25.66 | $25.66 | 701 |
| 2023-07-11 | $25.08 | $25.23 | $25.08 | $25.23 | $25.23 | 2,822 |
| 2023-07-10 | $24.78 | $24.95 | $24.75 | $24.93 | $24.93 | 3,413 |
| 2023-07-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 2,001 |
| 2023-07-06 | $24.45 | $24.52 | $24.45 | $24.52 | $24.52 | 256 |
| 2023-07-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 31 |
| 2023-07-03 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 181 |
| 2023-06-30 | $25.04 | $25.20 | $25.04 | $25.20 | $25.20 | 1,071 |
| 2023-06-29 | $24.86 | $24.93 | $24.79 | $24.82 | $24.82 | 12,236 |
| 2023-06-28 | $24.87 | $24.87 | $24.83 | $24.83 | $24.83 | 106 |
| 2023-06-27 | $24.66 | $24.86 | $24.66 | $24.86 | $24.86 | 344 |
| 2023-06-26 | $24.62 | $24.62 | $24.60 | $24.60 | $24.60 | 1,001 |
| 2023-06-23 | $24.59 | $24.59 | $24.45 | $24.46 | $24.46 | 637 |
| 2023-06-22 | $24.83 | $24.84 | $24.83 | $24.84 | $24.84 | 1,348 |
| 2023-06-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 36 |
| 2023-06-20 | $24.93 | $24.97 | $24.93 | $24.96 | $24.96 | 1,538 |
| 2023-06-16 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 253 |
| 2023-06-15 | $25.21 | $25.28 | $25.21 | $25.28 | $25.28 | 345 |
| 2023-06-14 | $24.93 | $24.96 | $24.93 | $24.96 | $24.96 | 100 |
| 2023-06-13 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 2023-06-12 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 100 |
| 2023-06-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 6 |
| 2023-06-08 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 550 |
| 2023-06-07 | $24.73 | $24.75 | $24.73 | $24.75 | $24.75 | 210 |
| 2023-06-06 | $24.45 | $24.62 | $24.45 | $24.62 | $24.62 | 307 |
| 2023-06-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 15 |
| 2023-06-02 | $24.59 | $24.61 | $24.58 | $24.61 | $24.61 | 712 |
| 2023-06-01 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 1 |
| 2023-05-31 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-05-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-05-26 | $24.02 | $24.16 | $24.02 | $24.16 | $24.16 | 500 |
| 2023-05-25 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1,508 |
| 2023-05-24 | $24.04 | $24.04 | $23.96 | $23.99 | $23.99 | 1,508 |
| 2023-05-23 | $24.23 | $24.25 | $24.23 | $24.25 | $24.25 | 1,011 |
| 2023-05-22 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 455 |
| 2023-05-19 | $24.49 | $24.49 | $24.28 | $24.28 | $24.28 | 725 |
| 2023-05-18 | $24.15 | $24.33 | $24.15 | $24.33 | $24.33 | 1,025 |
| 2023-05-17 | $24.38 | $24.38 | $24.28 | $24.33 | $24.33 | 1,054 |
| 2023-05-16 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
| 2023-05-15 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 949 |
| 2023-05-12 | $24.58 | $24.58 | $24.56 | $24.56 | $24.56 | 150 |
| 2023-05-11 | $24.15 | $24.22 | $24.15 | $24.22 | $24.22 | 3,366 |
| 2023-05-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 20 |
| 2023-05-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 20 |
| 2023-05-08 | $24.39 | $24.39 | $24.27 | $24.27 | $24.27 | 684 |
| 2023-05-05 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 555 |
| 2023-05-04 | $23.73 | $23.76 | $23.73 | $23.76 | $23.76 | 555 |
| 2023-05-03 | $23.91 | $23.91 | $23.77 | $23.77 | $23.77 | 4,100 |
| 2023-05-02 | $23.71 | $23.87 | $23.71 | $23.87 | $23.87 | 130 |
| 2023-05-01 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 286 |
| 2023-04-28 | $24.18 | $24.19 | $24.16 | $24.19 | $24.19 | 986 |
| 2023-04-27 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-04-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,103 |
| 2023-04-25 | $24.54 | $24.54 | $24.43 | $24.43 | $24.43 | 1,103 |
| 2023-04-24 | $24.66 | $24.68 | $24.66 | $24.68 | $24.68 | 1,053 |
| 2023-04-21 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
| 2023-04-20 | $24.42 | $24.49 | $24.42 | $24.49 | $24.49 | 130 |
| 2023-04-19 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 45 |
| 2023-04-18 | $24.42 | $24.44 | $24.34 | $24.42 | $24.42 | 1,810 |
| 2023-04-17 | $24.37 | $24.45 | $24.37 | $24.44 | $24.44 | 1,527 |
| 2023-04-14 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 15 |
| 2023-04-13 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 391 |
| 2023-04-12 | $24.37 | $24.37 | $24.19 | $24.19 | $24.19 | 391 |
| 2023-04-11 | $24.01 | $24.18 | $24.01 | $24.09 | $24.09 | 1,026 |
| 2023-04-10 | $24.02 | $24.03 | $24.01 | $24.03 | $24.03 | 430 |
| 2023-04-06 | $23.82 | $23.86 | $23.82 | $23.86 | $23.86 | 1,000 |
| 2023-04-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3,085 |
| 2023-04-04 | $24.06 | $24.10 | $24.06 | $24.10 | $24.10 | 1,026 |
| 2023-04-03 | $24.44 | $24.44 | $24.41 | $24.41 | $24.41 | 100 |
| 2023-03-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 65 |
| 2023-03-30 | $24.17 | $24.20 | $24.17 | $24.20 | $24.20 | 199 |
| 2023-03-29 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 160 |
| 2023-03-28 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 160 |
| 2023-03-27 | $23.43 | $23.59 | $23.43 | $23.53 | $23.53 | 917 |
| 2023-03-24 | $23.00 | $23.34 | $23.00 | $23.34 | $23.34 | 128 |
| 2023-03-23 | $23.96 | $23.96 | $23.43 | $23.43 | $23.43 | 523 |
| 2023-03-22 | $23.81 | $23.81 | $23.49 | $23.49 | $23.49 | 525 |
| 2023-03-21 | $23.85 | $23.88 | $23.85 | $23.88 | $23.88 | 600 |
| 2023-03-20 | $23.49 | $23.53 | $23.48 | $23.48 | $23.48 | 4,008 |
| 2023-03-17 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 400 |
| 2023-03-16 | $23.68 | $23.69 | $23.68 | $23.69 | $23.69 | 400 |
| 2023-03-15 | $23.50 | $23.50 | $23.20 | $23.42 | $23.42 | 1,315 |
| 2023-03-14 | $24.30 | $24.30 | $24.06 | $24.17 | $24.17 | 1,233 |
| 2023-03-13 | $24.04 | $24.04 | $23.83 | $23.83 | $23.83 | 1,014 |
| 2023-03-10 | $24.29 | $24.29 | $23.81 | $23.81 | $23.81 | 135 |
| 2023-03-09 | $24.74 | $24.76 | $24.33 | $24.33 | $24.33 | 509 |
| 2023-03-08 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 90 |
| 2023-03-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 6 |
| 2023-03-06 | $24.84 | $24.85 | $24.79 | $24.79 | $24.79 | 1,001 |
| 2023-03-03 | $24.81 | $24.81 | $24.79 | $24.80 | $24.80 | 400 |
| 2023-03-02 | $24.04 | $24.32 | $24.04 | $24.32 | $24.32 | 4,105 |
| 2023-03-01 | $24.27 | $24.27 | $24.20 | $24.20 | $24.20 | 2,507 |
| 2023-02-28 | $24.07 | $24.07 | $24.05 | $24.05 | $24.05 | 350 |
| 2023-02-27 | $24.18 | $24.18 | $24.12 | $24.12 | $24.12 | 2,516 |
| 2023-02-24 | $23.74 | $23.96 | $23.74 | $23.96 | $23.96 | 11,730 |
| 2023-02-23 | $24.00 | $24.16 | $24.00 | $24.16 | $24.16 | 1,110 |
| 2023-02-22 | $24.05 | $24.22 | $24.01 | $24.05 | $24.05 | 6,579 |
| 2023-02-21 | $24.23 | $24.23 | $24.04 | $24.04 | $24.04 | 173 |
| 2023-02-17 | $24.58 | $24.61 | $24.55 | $24.55 | $24.55 | 673 |
| 2023-02-16 | $24.73 | $24.73 | $24.51 | $24.51 | $24.51 | 1,580 |
| 2023-02-15 | $24.50 | $24.85 | $24.50 | $24.85 | $24.85 | 400 |
| 2023-02-14 | $24.57 | $24.57 | $24.30 | $24.55 | $24.55 | 979 |
| 2023-02-13 | $24.57 | $24.61 | $24.53 | $24.57 | $24.57 | 802 |
| 2023-02-10 | $24.28 | $24.37 | $24.26 | $24.37 | $24.37 | 2,286 |
| 2023-02-09 | $24.61 | $24.61 | $24.21 | $24.23 | $24.23 | 1,551 |
| 2023-02-08 | $24.63 | $24.63 | $24.42 | $24.42 | $24.42 | 3,175 |
| 2023-02-07 | $24.38 | $24.68 | $24.38 | $24.68 | $24.68 | 217 |
| 2023-02-06 | $26.47 | $26.47 | $24.51 | $24.63 | $24.63 | 16,694 |
| 2023-02-03 | $24.68 | $24.89 | $24.67 | $24.72 | $24.72 | 23,510 |
| 2023-02-02 | $25.12 | $25.26 | $24.94 | $25.05 | $25.05 | 118,950 |
| 2023-02-01 | $24.72 | $25.12 | $24.60 | $24.97 | $24.97 | 130,335 |
| 2023-01-31 | $24.36 | $24.78 | $24.36 | $24.77 | $24.77 | 134,950 |
| 2023-01-30 | $24.51 | $24.51 | $24.32 | $24.33 | $24.33 | 131,905 |
| 2023-01-27 | $24.37 | $24.54 | $24.37 | $24.54 | $24.54 | 102,055 |
| 2023-01-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 51 |
| 2023-01-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 51 |
| 2023-01-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-01-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
| 2023-01-20 | $24.43 | $24.53 | $24.43 | $24.53 | $24.53 | 100 |
| 2023-01-19 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-01-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 900 |
| 2023-01-17 | $25.24 | $25.24 | $25.17 | $25.17 | $25.17 | 900 |
| 2023-01-13 | $24.99 | $25.22 | $24.98 | $25.21 | $25.21 | 775 |
| 2023-01-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 56 |
| 2023-01-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 4,000 |
| 2023-01-10 | $24.24 | $24.31 | $24.24 | $24.31 | $24.31 | 4,000 |
| 2023-01-09 | $24.13 | $24.13 | $24.03 | $24.03 | $24.03 | 100 |
| 2023-01-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-01-05 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-01-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 100 |
| 2023-01-03 | $23.28 | $23.32 | $23.28 | $23.32 | $23.32 | 100 |
| 2022-12-30 | $23.45 | $23.52 | $23.45 | $23.52 | $23.52 | 250 |
| 2022-12-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 4 |
| 2022-12-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 4 |
| 2022-12-27 | $23.63 | $23.63 | $23.59 | $23.59 | $23.59 | 115 |
| 2022-12-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-12-22 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 10 |
| 2022-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10 |
| 2022-12-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 8 |
| 2022-12-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 2 |
| 2022-12-16 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 3 |
| 2022-12-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.36 | 2 |
| 2022-12-14 | $25.17 | $25.17 | $25.17 | $25.17 | $24.96 | 0 |
| 2022-12-13 | $25.11 | $25.11 | $25.11 | $25.11 | $24.90 | 5 |
| 2022-12-12 | $24.74 | $24.74 | $24.74 | $24.74 | $24.53 | 5 |
| 2022-12-09 | $24.55 | $24.55 | $24.42 | $24.42 | $24.21 | 200 |
| 2022-12-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.30 | 0 |
| 2022-12-07 | $24.58 | $24.58 | $24.58 | $24.58 | $24.37 | 107 |
| 2022-12-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.39 | 107 |
| 2022-12-05 | $25.15 | $25.15 | $24.98 | $24.98 | $24.77 | 431 |
| 2022-12-02 | $25.24 | $25.24 | $25.24 | $25.24 | $25.03 | 0 |
| 2022-12-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.94 | 1 |
| 2022-11-30 | $25.14 | $25.14 | $25.14 | $25.14 | $24.92 | 1 |
| 2022-11-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.25 | 0 |
| 2022-11-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.38 | 40 |
| 2022-11-25 | $25.13 | $25.13 | $25.13 | $25.13 | $24.92 | 40 |
| 2022-11-23 | $25.00 | $25.00 | $24.98 | $25.00 | $24.78 | 1,245 |
| 2022-11-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.61 | 1 |
| 2022-11-21 | $24.46 | $24.46 | $24.46 | $24.46 | $24.25 | 4 |
| 2022-11-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.39 | 3 |
| 2022-11-17 | $24.48 | $24.48 | $24.48 | $24.48 | $24.27 | 2 |
| 2022-11-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.46 | 2 |
| 2022-11-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.43 | 30 |
| 2022-11-14 | $24.41 | $24.41 | $24.41 | $24.41 | $24.20 | 155 |
| 2022-11-11 | $24.64 | $24.64 | $24.64 | $24.64 | $24.43 | 40 |
| 2022-11-10 | $24.71 | $24.71 | $24.71 | $24.71 | $24.50 | 0 |
| 2022-11-09 | $23.26 | $23.26 | $23.26 | $23.26 | $23.07 | 0 |
| 2022-11-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.40 | 106 |
| 2022-11-07 | $23.31 | $23.31 | $23.31 | $23.31 | $23.11 | 106 |
| 2022-11-04 | $23.37 | $23.37 | $23.37 | $23.37 | $23.17 | 25 |
| 2022-11-03 | $23.13 | $23.13 | $23.13 | $23.13 | $22.93 | 25 |
| 2022-11-02 | $23.02 | $23.02 | $22.80 | $22.80 | $22.61 | 100 |
| 2022-11-01 | $23.18 | $23.18 | $23.18 | $23.18 | $22.98 | 0 |
| 2022-10-31 | $23.07 | $23.07 | $23.07 | $23.07 | $22.87 | 0 |
| 2022-10-28 | $23.09 | $23.09 | $23.09 | $23.09 | $22.89 | 0 |
| 2022-10-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.62 | 0 |
| 2022-10-26 | $22.67 | $22.67 | $22.67 | $22.67 | $22.48 | 15 |
| 2022-10-25 | $22.39 | $22.39 | $22.39 | $22.39 | $22.20 | 15 |
| 2022-10-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.54 | 0 |
| 2022-10-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.48 | 0 |
| 2022-10-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.10 | 1 |
| 2022-10-19 | $21.54 | $21.54 | $21.54 | $21.54 | $21.36 | 1 |
| 2022-10-18 | $21.97 | $21.97 | $21.97 | $21.97 | $21.79 | 5 |
| 2022-10-17 | $21.61 | $21.61 | $21.61 | $21.61 | $21.43 | 5 |
| 2022-10-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 151 |
| 2022-10-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 151 |
| 2022-10-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 2 |
| 2022-10-11 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2022-10-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-10-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 683 |
| 2022-10-06 | $22.62 | $22.62 | $22.42 | $22.42 | $22.42 | 683 |
| 2022-10-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 88 |
| 2022-10-04 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 99 |
| 2022-10-03 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 4 |
| 2022-09-30 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 585 |
| 2022-09-29 | $22.25 | $22.25 | $22.16 | $22.16 | $22.16 | 585 |
| 2022-09-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-09-27 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-09-26 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2022-09-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 35 |
| 2022-09-22 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 6 |
| 2022-09-21 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 168 |
| 2022-09-20 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3 |
| 2022-09-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 2 |
| 2022-09-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 5 |
| 2022-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 13 |
| 2022-09-13 | $24.94 | $24.94 | $24.79 | $24.79 | $24.79 | 202 |
| 2022-09-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1 |
| 2022-09-09 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 13 |
| 2022-09-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 7 |
| 2022-09-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
| 2022-09-06 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-09-02 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2022-09-01 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2 |
| 2022-08-31 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 2 |
| 2022-08-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2022-08-29 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-08-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 158 |
| 2022-08-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2022-08-24 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 5 |
| 2022-08-23 | $24.71 | $24.75 | $24.71 | $24.75 | $24.75 | 200 |
| 2022-08-22 | $24.73 | $24.74 | $24.73 | $24.74 | $24.74 | 590 |
| 2022-08-19 | $25.23 | $25.23 | $25.15 | $25.16 | $25.16 | 551 |
| 2022-08-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 40 |
| 2022-08-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 10 |
| 2022-08-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 31 |
| 2022-08-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 31 |
| 2022-08-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 5 |
| 2022-08-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-08-10 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2022-08-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 7 |
| 2022-08-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 7 |
| 2022-08-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-08-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2022-08-03 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-08-02 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-08-01 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2022-07-29 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 42 |
| 2022-07-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 10 |
| 2022-07-27 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2022-07-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 15 |
| 2022-07-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 15 |
| 2022-07-22 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 40 |
| 2022-07-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-07-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 10 |
| 2022-07-19 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 10 |
| 2022-07-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-07-15 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 1 |
| 2022-07-14 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2022-07-13 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1 |
| 2022-07-12 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 5 |
| 2022-07-11 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 13 |
| 2022-07-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-07-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2022-07-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2022-07-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2022-07-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2022-06-30 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 15 |
| 2022-06-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 15 |
| 2022-06-28 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 31 |
| 2022-06-27 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| 2022-06-24 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2022-06-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-06-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2022-06-21 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2022-06-17 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-06-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 1 |
| 2022-06-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1 |
| 2022-06-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 548 |
| 2022-06-13 | $22.00 | $22.00 | $21.70 | $21.70 | $21.70 | 548 |
| 2022-06-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 8 |
| 2022-06-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 2 |
| 2022-06-08 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 2 |
| 2022-06-07 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 514 |
| 2022-06-06 | $24.14 | $24.14 | $24.13 | $24.13 | $24.13 | 514 |
| 2022-06-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 418 |
| 2022-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 46 |
| 2022-06-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1 |
| 2022-05-31 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 42 |
| 2022-05-27 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 8 |
| 2022-05-26 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 45 |
| 2022-05-25 | $22.67 | $22.86 | $22.67 | $22.86 | $22.86 | 900 |
| 2022-05-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 22 |
| 2022-05-23 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-05-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-05-19 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 277 |
| 2022-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 277 |
| 2022-05-17 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-05-16 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-05-13 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-05-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 50 |
| 2022-05-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 50 |
| 2022-05-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2022-05-05 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-05-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2022-05-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2 |
| 2022-05-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 8 |
| 2022-04-29 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 2 |
| 2022-04-28 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
| 2022-04-27 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 90 |
| 2022-04-26 | $23.04 | $23.04 | $22.90 | $22.90 | $22.90 | 400 |
| 2022-04-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 100 |
| 2022-04-22 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-04-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 113 |
| 2022-04-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 8 |
| 2022-04-19 | $24.52 | $24.75 | $24.52 | $24.75 | $24.75 | 100 |
| 2022-04-18 | $24.50 | $24.60 | $24.39 | $24.39 | $24.39 | 3,160 |
| 2022-04-14 | $24.73 | $24.73 | $24.51 | $24.51 | $24.51 | 157 |
| 2022-04-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 13 |
| 2022-04-12 | $24.65 | $24.65 | $24.56 | $24.58 | $24.58 | 2,520 |
| 2022-04-11 | $25.04 | $25.04 | $24.90 | $24.90 | $24.90 | 516 |
| 2022-04-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 30 |
| 2022-04-07 | $25.25 | $25.26 | $25.17 | $25.26 | $25.26 | 202,013 |
Northwest Bancp Wa (NBCT) News Headlines
Recent Northwest Bancp Wa (NBCT) News
Similar Companies to Northwest Bancp Wa (NBCT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |