CTBI
Community Trust Bancorp Inc
stockNASDAQ
At CloseNov 6, 2026 3:59:52 PM EST
69.09USD-0.375%(-0.26)89,668
CTBI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 68.75 | 70.05 | 68.67 | 69.11 | -0.346% | 89,668 | 0.000% | |
| 2026-11-05 | 71.66 | 71.78 | 68.91 | 69.35 | -1.923% | 149,775 | -0.346% | |
| 2026-11-04 | 71.11 | 72.49 | 70.52 | 70.71 | +1.917% | 193,970 | -2.263% | |
| 2026-11-03 | 70.19 | 72.73 | 69.00 | 69.38 | -0.928% | 147,907 | -0.389% | |
| 2026-11-02 | 69.58 | 70.62 | 69.58 | 70.03 | +1.522% | 127,299 | -1.314% | |
| 2026-10-30 | 70.69 | 71.40 | 68.75 | 68.98 | -1.598% | 140,837 | +0.188% | |
| 2026-10-29 | 70.20 | 70.83 | 69.83 | 70.10 | +0.965% | 166,429 | -1.412% | |
| 2026-10-28 | 70.25 | 70.39 | 69.01 | 69.43 | -0.899% | 141,786 | -0.461% | |
| 2026-10-27 | 70.97 | 70.97 | 69.75 | 70.06 | -0.652% | 104,362 | -1.356% | |
| 2026-10-26 | 70.80 | 71.39 | 70.37 | 70.52 | +0.028% | 118,238 | -1.999% | |
| 2026-10-23 | 70.50 | 71.33 | 70.15 | 70.50 | -0.830% | 150,198 | -1.972% | |
| 2026-10-22 | 68.30 | 71.53 | 68.01 | 71.09 | +4.039% | 187,348 | -2.785% | |
| 2026-10-21 | 71.87 | 72.28 | 67.10 | 68.33 | -9.256% | 397,774 | +1.142% | |
| 2026-10-20 | 74.33 | 75.97 | 74.33 | 75.30 | +1.702% | 58,348 | -8.220% | |
| 2026-10-19 | 75.08 | 75.42 | 73.86 | 74.04 | -1.385% | 70,853 | -6.659% | |
| 2026-10-16 | 74.69 | 75.87 | 74.40 | 75.08 | +0.873% | 126,760 | -7.952% | |
| 2026-10-15 | 74.33 | 75.14 | 73.82 | 74.43 | +0.731% | 129,112 | -7.148% | |
| 2026-10-14 | 72.84 | 75.47 | 72.23 | 73.89 | -0.256% | 159,211 | -6.469% | |
| 2026-10-13 | 75.10 | 75.96 | 73.69 | 74.08 | -0.737% | 93,665 | -6.709% | |
| 2026-10-12 | 73.81 | 75.01 | 73.81 | 74.63 | +0.634% | 92,280 | -7.396% | |
| 2026-10-09 | 75.10 | 75.12 | 74.16 | 74.16 | -1.632% | 78,520 | -6.810% | |
| 2026-10-08 | 74.24 | 75.95 | 73.36 | 75.39 | +1.276% | 130,313 | -8.330% | |
| 2026-10-07 | 75.41 | 75.41 | 74.21 | 74.44 | -2.194% | 163,531 | -7.160% | |
| 2026-10-06 | 76.13 | 76.57 | 75.81 | 76.11 | +0.039% | 256,885 | -9.197% | |
| 2026-10-05 | 76.24 | 76.49 | 75.46 | 76.08 | -0.171% | 130,145 | -9.161% | |
| 2026-10-02 | 75.96 | 76.90 | 75.43 | 76.21 | +1.276% | 98,580 | -9.316% | |
| 2026-10-01 | 74.02 | 75.39 | 72.83 | 75.25 | +1.388% | 143,881 | -8.159% | |
| 2026-09-30 | 74.69 | 75.08 | 73.80 | 74.22 | -0.376% | 254,155 | -6.885% | |
| 2026-09-29 | 75.16 | 75.66 | 73.62 | 74.50 | -0.957% | 133,664 | -7.235% | |
| 2026-09-28 | 75.71 | 75.75 | 74.99 | 75.22 | -0.450% | 96,603 | -8.123% | |
| 2026-09-25 | 75.35 | 75.95 | 74.48 | 75.56 | +0.359% | 217,797 | -8.536% | |
| 2026-09-24 | 74.60 | 75.30 | 74.35 | 75.29 | +1.196% | 88,291 | -8.208% | |
| 2026-09-23 | 74.92 | 75.05 | 73.69 | 74.40 | -0.919% | 104,130 | -7.110% | |
| 2026-09-22 | 76.05 | 76.50 | 74.42 | 75.09 | -0.622% | 103,413 | -7.964% | |
| 2026-09-21 | 76.05 | 76.42 | 75.44 | 75.56 | -0.487% | 82,988 | -8.536% | |
| 2026-09-18 | 75.72 | 76.22 | 75.03 | 75.93 | -0.341% | 249,243 | -8.982% | |
| 2026-09-17 | 76.74 | 76.96 | 75.84 | 76.19 | +0.026% | 83,983 | -9.293% | |
| 2026-09-16 | 77.35 | 77.35 | 74.50 | 76.17 | -1.538% | 139,241 | -9.269% | |
| 2026-09-15 | 77.13 | 77.83 | 76.95 | 77.36 | -0.617% | 77,730 | -10.664% | Div $0.710 |
| 2026-09-14 | 77.41 | 78.16 | 77.35 | 77.84 | +0.219% | 82,268 | -11.215% | |
| 2026-09-11 | 78.04 | 78.89 | 76.65 | 77.67 | +0.388% | 84,984 | -11.021% | |
| 2026-09-10 | 76.42 | 77.44 | 75.97 | 77.37 | +1.230% | 72,713 | -10.676% | |
| 2026-09-09 | 76.46 | 77.03 | 76.08 | 76.43 | -0.818% | 82,964 | -9.577% | |
| 2026-09-08 | 77.60 | 78.09 | 76.94 | 77.06 | -0.900% | 87,831 | -10.317% | |
| 2026-09-04 | 77.01 | 77.96 | 76.88 | 77.76 | +0.348% | 76,731 | -11.124% | |
| 2026-09-03 | 77.54 | 78.20 | 76.94 | 77.49 | +0.558% | 71,625 | -10.814% | |
| 2026-09-02 | 76.30 | 77.44 | 75.89 | 77.06 | +1.783% | 104,940 | -10.317% | |
| 2026-09-01 | 75.99 | 76.70 | 75.04 | 75.71 | -0.552% | 86,070 | -8.717% | |
| 2026-08-31 | 76.36 | 76.39 | 75.39 | 76.13 | -0.691% | 104,315 | -9.221% | |
| 2026-08-28 | 76.44 | 77.03 | 76.30 | 76.66 | +0.472% | 98,095 | -9.849% | |
| 2026-08-27 | 75.78 | 76.47 | 74.56 | 76.30 | +0.105% | 76,012 | -9.423% | |
| 2026-08-26 | 76.27 | 76.86 | 75.76 | 76.22 | -0.196% | 79,154 | -9.328% | |
| 2026-08-25 | 76.83 | 77.00 | 75.95 | 76.37 | -0.365% | 82,616 | -9.506% | |
| 2026-08-24 | 76.74 | 77.64 | 76.51 | 76.65 | +0.170% | 89,820 | -9.837% | |
| 2026-08-21 | 76.73 | 76.80 | 75.87 | 76.52 | +0.394% | 132,291 | -9.684% | |
| 2026-08-20 | 75.71 | 76.39 | 75.00 | 76.22 | +0.145% | 94,233 | -9.328% | |
| 2026-08-19 | 78.22 | 78.61 | 75.98 | 76.11 | -2.560% | 126,651 | -9.197% | |
| 2026-08-18 | 78.70 | 78.74 | 77.48 | 78.11 | -0.471% | 176,525 | -11.522% | |
| 2026-08-17 | 78.59 | 79.17 | 78.23 | 78.48 | -0.494% | 76,732 | -11.939% | |
| 2026-08-14 | 78.86 | 79.42 | 78.63 | 78.87 | -0.303% | 81,651 | -12.375% | |
| 2026-08-13 | 78.55 | 79.14 | 78.44 | 79.11 | +1.022% | 84,079 | -12.641% | |
| 2026-08-12 | 78.00 | 78.88 | 77.97 | 78.31 | +0.282% | 106,749 | -11.748% | |
| 2026-08-11 | 77.47 | 78.38 | 77.36 | 78.09 | +0.800% | 92,027 | -11.500% | |
| 2026-08-10 | 77.40 | 77.77 | 76.86 | 77.47 | -0.373% | 87,266 | -10.791% | |
| 2026-08-07 | 78.07 | 78.07 | 77.31 | 77.76 | -0.778% | 104,124 | -11.124% | |
| 2026-08-06 | 79.38 | 79.54 | 78.18 | 78.37 | -0.684% | 103,162 | -11.816% | |
| 2026-08-05 | 79.84 | 79.84 | 78.54 | 78.91 | -0.692% | 91,996 | -12.419% | |
| 2026-08-04 | 78.85 | 79.92 | 78.12 | 79.46 | +0.671% | 87,212 | -13.025% | |
| 2026-08-03 | 79.32 | 79.60 | 77.98 | 78.93 | +0.612% | 105,854 | -12.441% | |
| 2026-07-31 | 77.85 | 79.07 | 77.06 | 78.45 | +0.487% | 98,608 | -11.906% | |
| 2026-07-30 | 78.63 | 79.53 | 77.70 | 78.07 | -0.357% | 123,803 | -11.477% | |
| 2026-07-29 | 77.87 | 79.59 | 77.56 | 78.35 | +0.294% | 167,418 | -11.793% | |
| 2026-07-28 | 76.90 | 78.60 | 76.73 | 78.12 | +1.905% | 98,196 | -11.534% | |
| 2026-07-27 | 76.54 | 77.58 | 76.01 | 76.66 | +0.670% | 120,679 | -9.849% | |
| 2026-07-24 | 75.06 | 77.00 | 75.02 | 76.15 | +1.914% | 144,664 | -9.245% | |
| 2026-07-23 | 73.57 | 74.88 | 72.88 | 74.72 | +0.714% | 133,400 | -7.508% | |
| 2026-07-22 | 74.99 | 75.15 | 74.09 | 74.19 | -1.291% | 91,789 | -6.847% | |
| 2026-07-21 | 74.37 | 75.60 | 73.87 | 75.16 | +0.589% | 123,470 | -8.049% | |
| 2026-07-20 | 74.83 | 75.41 | 74.03 | 74.72 | -0.280% | 175,061 | -7.508% | |
| 2026-07-17 | 76.20 | 76.62 | 74.02 | 74.93 | -2.663% | 144,013 | -7.767% | |
| 2026-07-16 | 76.30 | 78.03 | 76.25 | 76.98 | +2.599% | 186,396 | -10.223% | |
| 2026-07-15 | 73.82 | 75.69 | 73.13 | 75.03 | +3.848% | 198,489 | -7.890% | |
| 2026-07-14 | 72.53 | 72.73 | 71.87 | 72.25 | +0.014% | 112,950 | -4.346% | |
| 2026-07-13 | 72.23 | 72.98 | 71.73 | 72.24 | +0.278% | 162,185 | -4.333% | |
| 2026-07-10 | 71.61 | 72.40 | 71.00 | 72.04 | +0.600% | 88,241 | -4.067% | |
| 2026-07-09 | 70.94 | 72.48 | 70.94 | 71.61 | +0.944% | 180,511 | -3.491% | |
| 2026-07-08 | 72.09 | 72.14 | 70.60 | 70.94 | -1.663% | 97,594 | -2.580% | |
| 2026-07-07 | 73.01 | 73.89 | 72.06 | 72.14 | -0.934% | 128,447 | -4.200% | |
| 2026-07-06 | 72.51 | 73.75 | 72.33 | 72.82 | +0.096% | 111,680 | -5.095% | |
| 2026-07-02 | 74.14 | 74.57 | 72.27 | 72.75 | -1.782% | 117,380 | -5.003% | |
| 2026-07-01 | 72.36 | 74.52 | 72.36 | 74.07 | +2.363% | 119,485 | -6.696% | |
| 2026-06-30 | 72.24 | 72.74 | 71.66 | 72.36 | +0.166% | 103,763 | -4.491% | |
| 2026-06-29 | 72.06 | 72.40 | 71.42 | 72.24 | -0.166% | 94,004 | -4.333% | |
| 2026-06-26 | 71.75 | 73.22 | 71.08 | 72.36 | +1.316% | 501,845 | -4.491% | |
| 2026-06-25 | 70.66 | 71.56 | 70.41 | 71.42 | +0.677% | 151,822 | -3.234% | |
| 2026-06-24 | 70.23 | 71.31 | 69.83 | 70.94 | +1.227% | 108,496 | -2.580% | |
| 2026-06-23 | 68.93 | 70.21 | 68.86 | 70.08 | +1.624% | 103,499 | -1.384% | |
| 2026-06-22 | 68.35 | 69.52 | 68.35 | 68.96 | +0.892% | 97,027 | +0.218% | |
| 2026-06-18 | 69.00 | 69.60 | 67.95 | 68.35 | +0.397% | 200,886 | +1.112% | |
| 2026-06-17 | 68.62 | 69.69 | 67.45 | 68.08 | -1.262% | 172,790 | +1.513% | |
| 2026-06-16 | 69.12 | 70.08 | 68.68 | 68.95 | +0.189% | 98,310 | +0.232% | |
| 2026-06-15 | 70.71 | 70.95 | 68.71 | 68.82 | -3.316% | 77,874 | +0.421% | Div $0.530 |
| 2026-06-12 | 70.24 | 71.28 | 69.89 | 71.18 | +1.541% | 100,658 | -2.908% | |
| 2026-06-11 | 70.30 | 71.08 | 69.75 | 70.10 | -0.270% | 102,169 | -1.412% | |
| 2026-06-10 | 69.54 | 70.47 | 69.47 | 70.29 | +1.663% | 81,001 | -1.679% | |
| 2026-06-09 | 68.48 | 70.11 | 68.48 | 69.14 | +1.215% | 86,992 | -0.043% | |
| 2026-06-08 | 67.65 | 68.72 | 67.65 | 68.31 | +1.080% | 71,324 | +1.171% | |
| 2026-06-05 | 67.51 | 68.31 | 67.44 | 67.58 | +0.104% | 64,621 | +2.264% | |
| 2026-06-04 | 66.27 | 67.83 | 66.13 | 67.51 | +3.242% | 83,900 | +2.370% | |
| 2026-06-03 | 66.96 | 67.55 | 65.01 | 65.39 | -2.824% | 97,764 | +5.689% | |
| 2026-06-02 | 65.80 | 67.53 | 65.80 | 67.29 | +1.901% | 64,946 | +2.705% | |
| 2026-06-01 | 66.58 | 67.14 | 65.43 | 66.03 | -1.234% | 114,348 | +4.657% | |
| 2026-05-29 | 66.66 | 67.28 | 66.57 | 66.86 | +0.240% | 91,302 | +3.365% | |
| 2026-05-28 | 66.59 | 66.76 | 65.77 | 66.70 | -0.015% | 73,322 | +3.613% | |
| 2026-05-27 | 67.52 | 68.48 | 66.42 | 66.71 | -1.082% | 111,465 | +3.598% | |
| 2026-05-26 | 66.86 | 68.00 | 65.89 | 67.44 | +1.109% | 88,041 | +2.476% | |
| 2026-05-22 | 67.05 | 67.56 | 66.60 | 66.70 | -0.448% | 78,516 | +3.613% | |
| 2026-05-21 | 65.81 | 67.00 | 65.27 | 67.00 | +1.071% | 91,028 | +3.149% | |
| 2026-05-20 | 65.24 | 66.63 | 65.04 | 66.29 | +1.609% | 102,168 | +4.254% | |
| 2026-05-19 | 65.03 | 65.59 | 64.54 | 65.24 | -0.199% | 77,157 | +5.932% | |
| 2026-05-18 | 64.05 | 65.49 | 64.05 | 65.37 | +2.109% | 60,755 | +5.721% | |
| 2026-05-15 | 64.30 | 64.56 | 63.85 | 64.02 | -0.752% | 93,756 | +7.951% | |
| 2026-05-14 | 64.59 | 65.54 | 64.42 | 64.50 | -0.023% | 55,485 | +7.139% | |
| 2026-05-13 | 64.50 | 64.97 | 64.02 | 64.52 | -0.509% | 64,405 | +7.114% | |
| 2026-05-12 | 65.10 | 65.38 | 63.89 | 64.85 | -0.399% | 85,252 | +6.569% | |
| 2026-05-11 | 66.58 | 66.58 | 64.69 | 65.11 | -1.824% | 118,172 | +6.143% | |
| 2026-05-08 | 66.31 | 66.88 | 65.93 | 66.32 | +0.015% | 61,786 | +4.207% | |
| 2026-05-07 | 66.45 | 67.08 | 66.11 | 66.31 | +0.060% | 70,224 | +4.223% | |
| 2026-05-06 | 66.43 | 67.26 | 65.14 | 66.27 | +0.546% | 79,603 | +4.285% | |
| 2026-05-05 | 64.63 | 66.19 | 64.63 | 65.91 | +2.289% | 69,540 | +4.855% | |
| 2026-05-04 | 65.40 | 65.79 | 64.15 | 64.44 | -2.074% | 51,494 | +7.255% | |
| 2026-05-01 | 64.98 | 66.19 | 64.23 | 65.80 | +1.340% | 77,208 | +5.030% | |
| 2026-04-30 | 64.72 | 65.69 | 64.55 | 64.93 | -0.184% | 84,380 | +6.438% | |
| 2026-04-29 | 66.22 | 66.46 | 64.88 | 65.05 | -2.122% | 91,077 | +6.241% | |
| 2026-04-28 | 65.79 | 67.37 | 65.70 | 66.46 | +1.481% | 98,932 | +3.987% | |
| 2026-04-27 | 65.15 | 65.97 | 65.15 | 65.49 | +0.522% | 79,867 | +5.528% | |
| 2026-04-24 | 65.38 | 65.95 | 64.76 | 65.15 | -0.610% | 141,565 | +6.078% | |
| 2026-04-23 | 64.74 | 65.81 | 64.31 | 65.55 | +1.502% | 73,236 | +5.431% | |
| 2026-04-22 | 65.11 | 65.28 | 64.50 | 64.58 | -0.799% | 67,263 | +7.015% | |
| 2026-04-21 | 65.96 | 66.22 | 65.00 | 65.10 | -1.304% | 95,099 | +6.160% | |
| 2026-04-20 | 66.57 | 68.72 | 65.94 | 65.96 | -1.611% | 105,917 | +4.776% | |
| 2026-04-17 | 65.94 | 68.50 | 65.50 | 67.04 | +3.377% | 169,998 | +3.088% | |
| 2026-04-16 | 65.80 | 65.89 | 64.19 | 64.85 | -1.965% | 131,083 | +6.569% | |
| 2026-04-15 | 65.02 | 66.49 | 64.55 | 66.15 | +2.686% | 140,684 | +4.475% | |
| 2026-04-14 | 64.56 | 64.87 | 64.01 | 64.42 | -0.387% | 76,818 | +7.280% | |
| 2026-04-13 | 64.40 | 64.79 | 63.84 | 64.67 | +0.062% | 83,871 | +6.866% | |
| 2026-04-10 | 65.26 | 65.26 | 64.00 | 64.63 | -1.388% | 102,766 | +6.932% | |
| 2026-04-09 | 63.76 | 65.68 | 63.17 | 65.54 | +2.087% | 165,257 | +5.447% | |
| 2026-04-08 | 64.18 | 64.86 | 63.65 | 64.20 | +2.392% | 134,319 | +7.648% | |
| 2026-04-07 | 62.37 | 63.01 | 61.73 | 62.70 | +0.288% | 94,055 | +10.223% | |
| 2026-04-06 | 61.78 | 62.76 | 61.51 | 62.52 | +1.231% | 60,978 | +10.541% | |
| 2026-04-02 | 60.73 | 61.91 | 60.40 | 61.76 | +0.292% | 57,528 | +11.901% | |
| 2026-04-01 | 60.72 | 62.11 | 60.72 | 61.58 | +1.416% | 148,808 | +12.228% | |
| 2026-03-31 | 61.12 | 61.45 | 60.15 | 60.72 | +0.314% | 114,691 | +13.818% | |
| 2026-03-30 | 60.35 | 60.70 | 59.87 | 60.53 | +1.018% | 63,749 | +14.175% | |
| 2026-03-27 | 60.29 | 60.34 | 59.49 | 59.92 | -1.187% | 60,233 | +15.337% | |
| 2026-03-26 | 59.78 | 60.64 | 59.72 | 60.64 | +0.815% | 84,328 | +13.968% | |
| 2026-03-25 | 60.69 | 60.95 | 59.75 | 60.15 | -0.183% | 103,481 | +14.896% | |
| 2026-03-24 | 59.26 | 60.80 | 59.17 | 60.26 | +0.685% | 84,842 | +14.686% | |
| 2026-03-23 | 59.95 | 60.97 | 57.18 | 59.85 | +2.151% | 121,675 | +15.472% | |
| 2026-03-20 | 59.09 | 59.09 | 57.84 | 58.59 | -0.577% | 176,094 | +17.955% | |
| 2026-03-19 | 57.50 | 59.34 | 57.27 | 58.93 | +2.079% | 122,061 | +17.275% | |
| 2026-03-18 | 58.11 | 60.30 | 57.27 | 57.73 | -1.485% | 122,214 | +19.712% | |
| 2026-03-17 | 59.47 | 60.42 | 57.36 | 58.60 | -0.863% | 68,448 | +17.935% | |
| 2026-03-16 | 58.92 | 59.65 | 57.73 | 59.11 | +0.836% | 117,350 | +16.918% | |
| 2026-03-13 | 59.15 | 60.88 | 57.70 | 58.62 | -0.695% | 89,175 | +17.895% | Div $0.530 |
| 2026-03-12 | 57.94 | 59.13 | 57.50 | 59.03 | +0.255% | 59,886 | +17.076% | |
| 2026-03-11 | 58.94 | 59.53 | 58.27 | 58.88 | -0.758% | 83,783 | +17.374% | |
| 2026-03-10 | 58.98 | 60.45 | 58.37 | 59.33 | +0.253% | 91,225 | +16.484% | |
| 2026-03-09 | 58.87 | 59.60 | 56.85 | 59.18 | -0.904% | 154,915 | +16.779% | |
| 2026-03-06 | 58.79 | 59.72 | 58.12 | 59.72 | -0.764% | 88,815 | +15.723% | |
| 2026-03-05 | 61.07 | 61.45 | 59.52 | 60.18 | -2.162% | 63,152 | +14.839% | |
| 2026-03-04 | 61.50 | 62.16 | 61.16 | 61.51 | +0.212% | 60,662 | +12.356% | |
| 2026-03-03 | 60.37 | 61.82 | 60.01 | 61.38 | -0.260% | 69,781 | +12.594% | |
| 2026-03-02 | 59.48 | 61.71 | 59.28 | 61.54 | +2.498% | 74,704 | +12.301% | |
| 2026-02-27 | 61.60 | 62.29 | 59.49 | 60.04 | -4.303% | 110,951 | +15.107% | |
| 2026-02-26 | 62.56 | 63.32 | 61.77 | 62.74 | +0.416% | 60,789 | +10.153% | |
| 2026-02-25 | 61.94 | 62.73 | 61.34 | 62.48 | +1.215% | 36,149 | +10.611% | |
| 2026-02-24 | 60.97 | 62.22 | 60.50 | 61.73 | +1.247% | 58,050 | +11.955% | |
| 2026-02-23 | 63.50 | 64.18 | 60.46 | 60.97 | -4.090% | 88,775 | +13.351% | |
| 2026-02-20 | 62.57 | 63.61 | 62.24 | 63.57 | +1.761% | 62,013 | +8.715% | |
| 2026-02-19 | 62.95 | 63.68 | 61.94 | 62.47 | -1.186% | 48,719 | +10.629% | |
| 2026-02-18 | 63.91 | 65.18 | 62.91 | 63.22 | -1.450% | 54,788 | +9.317% | |
| 2026-02-17 | 63.67 | 64.86 | 63.30 | 64.15 | +0.881% | 69,642 | +7.732% | |
| 2026-02-13 | 63.55 | 63.88 | 62.82 | 63.59 | -0.188% | 40,691 | +8.681% | |
| 2026-02-12 | 64.16 | 64.16 | 62.43 | 63.71 | +0.141% | 53,243 | +8.476% | |
| 2026-02-11 | 64.18 | 64.31 | 63.27 | 63.62 | -0.204% | 43,132 | +8.629% | |
| 2026-02-10 | 64.62 | 65.21 | 63.68 | 63.75 | -1.499% | 45,371 | +8.408% | |
| 2026-02-09 | 65.22 | 65.79 | 64.72 | 64.72 | -1.176% | 78,584 | +6.783% | |
| 2026-02-06 | 64.83 | 65.69 | 64.27 | 65.49 | +2.057% | 112,739 | +5.528% | |
| 2026-02-05 | 63.98 | 64.95 | 63.30 | 64.17 | +0.281% | 75,965 | +7.698% | |
| 2026-02-04 | 63.86 | 64.99 | 63.42 | 63.99 | +0.962% | 71,644 | +8.001% | |
| 2026-02-03 | 62.83 | 64.41 | 62.55 | 63.38 | +0.875% | 58,927 | +9.041% | |
| 2026-02-02 | 61.78 | 63.21 | 60.52 | 62.83 | +1.831% | 102,975 | +9.995% | |
| 2026-01-30 | 61.16 | 62.22 | 60.77 | 61.70 | +0.440% | 114,208 | +12.010% | |
| 2026-01-29 | 60.10 | 61.52 | 60.10 | 61.43 | +2.145% | 76,387 | +12.502% | |
| 2026-01-28 | 62.93 | 62.93 | 60.01 | 60.14 | -1.988% | 62,662 | +14.915% | |
| 2026-01-27 | 61.06 | 62.34 | 61.06 | 61.36 | +0.426% | 69,489 | +12.630% | |
| 2026-01-26 | 60.93 | 61.97 | 60.76 | 61.10 | -0.147% | 77,732 | +13.110% | |
| 2026-01-23 | 62.52 | 62.92 | 60.95 | 61.19 | -2.750% | 79,122 | +12.943% | |
| 2026-01-22 | 65.00 | 65.48 | 62.24 | 62.92 | -3.073% | 136,144 | +9.838% | |
| 2026-01-21 | 60.21 | 64.99 | 60.00 | 64.92 | +10.063% | 111,590 | +6.462% | |
| 2026-01-20 | 58.84 | 59.33 | 58.66 | 58.98 | -1.057% | 81,552 | +17.175% | |
| 2026-01-16 | 59.85 | 60.37 | 59.56 | 59.61 | -0.401% | 84,352 | +15.937% | |
| 2026-01-15 | 58.96 | 60.59 | 58.84 | 59.85 | +2.553% | 99,287 | +15.472% | |
| 2026-01-14 | 57.92 | 58.71 | 57.92 | 58.36 | +0.430% | 50,521 | +18.420% | |
| 2026-01-13 | 57.80 | 58.21 | 57.47 | 58.11 | +0.589% | 58,897 | +18.930% | |
| 2026-01-12 | 57.32 | 57.90 | 57.18 | 57.77 | +0.104% | 71,479 | +19.630% | |
| 2026-01-09 | 58.78 | 59.00 | 57.56 | 57.71 | -1.804% | 66,549 | +19.754% | |
| 2026-01-08 | 56.83 | 59.22 | 56.83 | 58.77 | +2.709% | 59,842 | +17.594% | |
| 2026-01-07 | 57.13 | 57.33 | 56.23 | 57.22 | +0.193% | 52,186 | +20.779% | |
| 2026-01-06 | 57.52 | 57.84 | 56.83 | 57.11 | -1.279% | 81,103 | +21.012% | |
| 2026-01-05 | 56.26 | 57.96 | 56.26 | 57.85 | +2.544% | 81,295 | +19.464% | |
| 2026-01-02 | 56.58 | 58.28 | 56.05 | 56.41 | -0.150% | 57,815 | +22.503% | |
| 2025-12-31 | 57.18 | 57.74 | 56.41 | 56.50 | -0.720% | 42,058 | +22.319% | |
| 2025-12-30 | 57.41 | 57.59 | 56.70 | 56.91 | -1.403% | 32,125 | +21.437% | |
| 2025-12-29 | 57.89 | 58.16 | 57.31 | 57.72 | -0.087% | 49,905 | +19.733% | |
| 2025-12-26 | 58.30 | 58.69 | 57.69 | 57.77 | -0.807% | 39,255 | +19.630% | |
| 2025-12-24 | 58.11 | 58.54 | 57.98 | 58.24 | +0.103% | 24,790 | +18.664% | |
| 2025-12-23 | 58.60 | 59.17 | 58.17 | 58.18 | -1.088% | 55,607 | +18.787% | |
| 2025-12-22 | 58.71 | 59.39 | 58.38 | 58.82 | +0.153% | 65,420 | +17.494% | |
| 2025-12-19 | 60.76 | 61.36 | 58.56 | 58.73 | -3.690% | 164,468 | +17.674% | |
| 2025-12-18 | 61.00 | 61.32 | 59.66 | 60.98 | +0.660% | 80,470 | +13.332% | |
| 2025-12-17 | 61.03 | 61.55 | 60.00 | 60.58 | -0.916% | 156,253 | +14.081% | |
| 2025-12-16 | 60.31 | 61.43 | 60.02 | 61.14 | +1.730% | 95,444 | +13.036% | |
| 2025-12-15 | 59.67 | 60.16 | 59.58 | 60.10 | -0.033% | 65,117 | +14.992% | Div $0.530 |
| 2025-12-12 | 60.56 | 60.56 | 59.85 | 60.12 | -0.050% | 83,090 | +14.953% | |
| 2025-12-11 | 59.47 | 60.40 | 59.47 | 60.15 | +1.212% | 65,677 | +14.896% | |
| 2025-12-10 | 57.80 | 59.68 | 57.80 | 59.43 | +2.820% | 84,096 | +16.288% | |
| 2025-12-09 | 57.55 | 58.55 | 57.55 | 57.80 | +0.837% | 48,469 | +19.567% | |
| 2025-12-08 | 57.43 | 57.78 | 56.98 | 57.32 | +0.350% | 61,317 | +20.569% | |
| 2025-12-05 | 56.86 | 57.47 | 56.76 | 57.12 | -0.070% | 42,389 | +20.991% | |
| 2025-12-04 | 56.76 | 57.50 | 56.70 | 57.16 | +0.140% | 47,666 | +20.906% | |
| 2025-12-03 | 56.11 | 57.15 | 56.00 | 57.08 | +2.239% | 46,862 | +21.076% | |
| 2025-12-02 | 55.97 | 56.42 | 55.50 | 55.83 | -0.250% | 32,316 | +23.786% | |
| 2025-12-01 | 54.99 | 56.14 | 54.99 | 55.97 | +0.847% | 60,011 | +23.477% | |
| 2025-11-28 | 55.65 | 55.77 | 54.83 | 55.50 | -0.609% | 27,643 | +24.523% | |
| 2025-11-26 | 55.82 | 56.05 | 55.63 | 55.84 | -0.499% | 54,288 | +23.764% | |
| 2025-11-25 | 55.26 | 56.41 | 54.95 | 56.12 | +2.073% | 55,455 | +23.147% | |
| 2025-11-24 | 55.20 | 55.91 | 54.71 | 54.98 | -0.740% | 56,407 | +25.700% | |
| 2025-11-21 | 53.62 | 55.80 | 53.59 | 55.39 | +3.513% | 65,663 | +24.770% | |
| 2025-11-20 | 53.96 | 54.49 | 53.23 | 53.51 | +0.225% | 61,729 | +29.153% | |
| 2025-11-19 | 52.65 | 53.49 | 52.65 | 53.39 | +1.117% | 44,887 | +29.444% | |
| 2025-11-18 | 52.75 | 53.17 | 52.55 | 52.80 | +0.114% | 59,173 | +30.890% | |
| 2025-11-17 | 54.17 | 54.17 | 52.58 | 52.74 | -2.909% | 61,094 | +31.039% | |
| 2025-11-14 | 54.00 | 54.36 | 53.43 | 54.32 | +0.295% | 43,565 | +27.228% | |
| 2025-11-13 | 54.24 | 54.66 | 53.83 | 54.16 | -0.166% | 38,739 | +27.603% | |
| 2025-11-12 | 53.92 | 54.77 | 53.88 | 54.25 | +0.593% | 44,221 | +27.392% | |
| 2025-11-11 | 53.88 | 54.22 | 53.41 | 53.93 | +0.447% | 43,154 | +28.148% | |
| 2025-11-10 | 52.98 | 53.92 | 52.47 | 53.69 | +1.340% | 38,054 | +28.720% | |
| 2025-11-07 | 52.50 | 52.98 | 52.35 | 52.98 | +0.972% | 37,739 | +30.445% | |
| 2025-11-06 | 52.72 | 53.02 | 52.29 | 52.47 | -0.474% | 44,468 | +31.713% | |
| 2025-11-05 | 51.84 | 52.72 | 51.69 | 52.72 | +1.717% | 68,463 | +31.089% | |
| 2025-11-04 | 51.60 | 52.26 | 51.38 | 51.83 | +0.290% | 72,442 | +33.340% | |
| 2025-11-03 | 51.23 | 51.70 | 50.67 | 51.68 | +0.947% | 54,759 | +33.727% | |
| 2025-10-31 | 51.17 | 51.47 | 50.25 | 51.20 | -0.631% | 71,050 | +34.994% | |
| 2025-10-30 | 51.14 | 51.76 | 51.01 | 51.52 | +0.645% | 80,708 | +34.142% | |
| 2025-10-29 | 52.20 | 52.63 | 50.70 | 51.19 | -2.477% | 157,681 | +35.007% | |
| 2025-10-28 | 52.36 | 52.80 | 52.02 | 52.49 | +0.095% | 47,894 | +31.663% | |
| 2025-10-27 | 52.97 | 53.50 | 52.34 | 52.44 | -0.738% | 104,532 | +31.789% | |
| 2025-10-24 | 52.59 | 53.23 | 52.59 | 52.83 | +1.226% | 46,379 | +30.816% | |
| 2025-10-23 | 53.27 | 53.27 | 52.19 | 52.19 | -1.880% | 37,556 | +32.420% | |
| 2025-10-22 | 52.67 | 53.70 | 52.64 | 53.19 | +1.237% | 60,917 | +29.930% | |
| 2025-10-21 | 52.99 | 53.08 | 52.54 | 52.54 | -0.774% | 49,465 | +31.538% | |
| 2025-10-20 | 52.67 | 53.02 | 52.18 | 52.95 | +1.495% | 60,727 | +30.519% | |
| 2025-10-17 | 51.41 | 52.39 | 51.34 | 52.17 | +2.254% | 87,376 | +32.471% | |
| 2025-10-16 | 53.13 | 53.13 | 50.65 | 51.02 | -4.080% | 105,397 | +35.457% | |
| 2025-10-15 | 53.93 | 55.95 | 52.59 | 53.19 | -5.255% | 106,809 | +29.930% | |
| 2025-10-14 | 54.05 | 56.22 | 54.05 | 56.14 | +3.293% | 76,657 | +23.103% | |
| 2025-10-13 | 54.32 | 54.45 | 53.40 | 54.35 | +1.932% | 47,509 | +27.157% | |
| 2025-10-10 | 55.20 | 55.69 | 53.32 | 53.32 | -3.090% | 57,966 | +29.614% | |
| 2025-10-09 | 55.54 | 55.54 | 54.65 | 55.02 | -0.936% | 47,163 | +25.609% | |
| 2025-10-08 | 55.53 | 55.91 | 55.01 | 55.54 | +0.671% | 45,562 | +24.433% | |
| 2025-10-07 | 56.32 | 56.99 | 55.16 | 55.17 | -2.267% | 104,582 | +25.267% | |
| 2025-10-06 | 55.63 | 56.74 | 55.27 | 56.45 | +2.209% | 132,233 | +22.427% | |
| 2025-10-03 | 55.27 | 55.88 | 55.11 | 55.23 | +0.291% | 44,209 | +25.131% | |
| 2025-10-02 | 54.94 | 55.19 | 54.50 | 55.07 | +0.218% | 70,162 | +25.495% | |
| 2025-10-01 | 55.72 | 55.80 | 54.87 | 54.95 | -1.787% | 81,340 | +25.769% | |
| 2025-09-30 | 55.50 | 55.97 | 55.42 | 55.95 | +0.648% | 59,517 | +23.521% | |
| 2025-09-29 | 56.58 | 56.58 | 55.54 | 55.59 | -1.593% | 43,403 | +24.321% | |
| 2025-09-26 | 56.13 | 56.53 | 55.90 | 56.49 | +0.875% | 48,743 | +22.340% | |
| 2025-09-25 | 55.99 | 56.22 | 55.73 | 56.00 | -0.178% | 42,872 | +23.411% | |
| 2025-09-24 | 56.12 | 56.62 | 55.77 | 56.10 | -0.160% | 46,155 | +23.191% | |
| 2025-09-23 | 56.33 | 57.07 | 55.92 | 56.19 | -0.036% | 51,045 | +22.993% | |
| 2025-09-22 | 56.65 | 56.65 | 56.00 | 56.21 | -0.513% | 53,897 | +22.950% | |
| 2025-09-19 | 57.62 | 57.62 | 56.35 | 56.50 | -1.944% | 152,907 | +22.319% | |
| 2025-09-18 | 56.36 | 57.65 | 56.21 | 57.62 | +2.728% | 50,956 | +19.941% | |
| 2025-09-17 | 55.90 | 57.03 | 55.37 | 56.09 | +0.845% | 62,023 | +23.213% | |
| 2025-09-16 | 56.19 | 56.19 | 55.35 | 55.62 | -1.418% | 49,987 | +24.254% | |
| 2025-09-15 | 56.63 | 56.73 | 56.07 | 56.42 | -0.861% | 48,715 | +22.492% | Div $0.530 |
| 2025-09-12 | 56.94 | 57.26 | 56.59 | 56.91 | -0.420% | 40,708 | +21.437% | |
| 2025-09-11 | 57.37 | 57.90 | 56.61 | 57.15 | -0.522% | 86,764 | +20.927% | |
| 2025-09-10 | 57.40 | 58.12 | 57.30 | 57.45 | -0.122% | 38,617 | +20.296% | |
| 2025-09-09 | 57.96 | 58.26 | 57.38 | 57.52 | -0.981% | 37,880 | +20.150% | |
| 2025-09-08 | 58.55 | 58.55 | 57.67 | 58.09 | -0.480% | 39,121 | +18.971% | |
| 2025-09-05 | 59.10 | 59.67 | 57.73 | 58.37 | -0.799% | 50,110 | +18.400% | |
| 2025-09-04 | 58.32 | 58.90 | 57.97 | 58.84 | +1.065% | 38,180 | +17.454% | |
| 2025-09-03 | 58.06 | 58.60 | 57.55 | 58.22 | -0.137% | 35,170 | +18.705% | |
| 2025-09-02 | 58.10 | 58.61 | 57.67 | 58.30 | -0.205% | 47,497 | +18.542% | |
| 2025-08-29 | 58.60 | 59.04 | 58.42 | 58.42 | -0.341% | 56,439 | +18.299% | |
| 2025-08-28 | 58.97 | 58.97 | 58.37 | 58.62 | -0.272% | 35,681 | +17.895% | |
| 2025-08-27 | 58.56 | 58.99 | 58.35 | 58.78 | +0.051% | 42,715 | +17.574% | |
| 2025-08-26 | 58.08 | 58.96 | 57.80 | 58.75 | +1.119% | 44,596 | +17.634% | |
| 2025-08-25 | 58.76 | 58.88 | 58.05 | 58.10 | -0.921% | 42,279 | +18.950% | |
| 2025-08-22 | 56.18 | 58.74 | 56.18 | 58.64 | +5.033% | 63,405 | +17.855% | |
| 2025-08-21 | 55.78 | 56.31 | 55.62 | 55.83 | -0.588% | 47,233 | +23.786% | |
| 2025-08-20 | 56.25 | 56.50 | 55.79 | 56.16 | +0.125% | 36,392 | +23.059% | |
| 2025-08-19 | 56.30 | 56.77 | 55.81 | 56.09 | -0.708% | 38,578 | +23.213% | |
| 2025-08-18 | 55.49 | 56.49 | 55.03 | 56.49 | +2.616% | 51,681 | +22.340% | |
| 2025-08-15 | 56.30 | 56.30 | 54.95 | 55.05 | -2.081% | 82,578 | +25.540% | |
| 2025-08-14 | 55.91 | 56.30 | 55.47 | 56.22 | -0.601% | 40,071 | +22.928% | |
| 2025-08-13 | 56.22 | 56.67 | 55.91 | 56.56 | +1.018% | 80,057 | +22.189% | |
| 2025-08-12 | 54.32 | 57.01 | 54.32 | 55.99 | +4.148% | 58,943 | +23.433% | |
| 2025-08-11 | 53.54 | 53.88 | 53.22 | 53.76 | +0.411% | 44,426 | +28.553% | |
| 2025-08-08 | 53.48 | 53.78 | 53.04 | 53.54 | +0.791% | 42,711 | +29.081% | |
| 2025-08-07 | 53.40 | 53.47 | 52.88 | 53.12 | +0.226% | 41,637 | +30.102% | |
| 2025-08-06 | 53.61 | 53.70 | 52.99 | 53.00 | -1.267% | 53,965 | +30.396% | |
| 2025-08-05 | 54.07 | 54.07 | 53.00 | 53.68 | -0.242% | 55,963 | +28.744% | |
| 2025-08-04 | 53.18 | 53.81 | 53.12 | 53.81 | +1.318% | 65,840 | +28.433% | |
| 2025-08-01 | 53.59 | 54.34 | 52.60 | 53.11 | -1.612% | 62,147 | +30.126% | |
| 2025-07-31 | 54.12 | 54.38 | 53.75 | 53.98 | -1.154% | 41,761 | +28.029% | |
| 2025-07-30 | 55.29 | 56.23 | 54.41 | 54.61 | -1.105% | 51,437 | +26.552% | |
| 2025-07-29 | 56.19 | 56.33 | 55.18 | 55.22 | -1.004% | 35,688 | +25.154% | |
| 2025-07-28 | 55.69 | 55.93 | 55.08 | 55.78 | +0.090% | 41,709 | +23.897% | |
| 2025-07-25 | 55.74 | 55.98 | 55.05 | 55.73 | -0.161% | 40,346 | +24.009% | |
| 2025-07-24 | 56.95 | 56.99 | 55.71 | 55.82 | -2.139% | 37,978 | +23.809% | |
| 2025-07-23 | 57.41 | 57.41 | 56.34 | 57.04 | +0.511% | 51,001 | +21.161% | |
| 2025-07-22 | 57.03 | 57.61 | 56.73 | 56.75 | -0.193% | 78,590 | +21.780% | |
| 2025-07-21 | 57.00 | 57.42 | 56.81 | 56.86 | -0.140% | 47,566 | +21.544% | |
| 2025-07-18 | 57.03 | 57.96 | 56.31 | 56.94 | +0.246% | 74,866 | +21.373% | |
| 2025-07-17 | 56.13 | 57.56 | 55.05 | 56.80 | +1.537% | 89,339 | +21.673% | |
| 2025-07-16 | 54.92 | 56.21 | 54.44 | 55.94 | +3.823% | 72,402 | +23.543% | |
| 2025-07-15 | 55.22 | 55.42 | 53.86 | 53.88 | -2.709% | 81,270 | +28.267% | |
| 2025-07-14 | 54.78 | 55.45 | 54.78 | 55.38 | +1.447% | 41,147 | +24.792% | |
| 2025-07-11 | 55.04 | 55.16 | 54.51 | 54.59 | -1.710% | 55,823 | +26.598% | |
| 2025-07-10 | 55.01 | 55.85 | 54.95 | 55.54 | +0.361% | 42,323 | +24.433% | |
| 2025-07-09 | 55.96 | 55.96 | 55.01 | 55.34 | -0.342% | 36,399 | +24.883% | |
| 2025-07-08 | 55.19 | 56.01 | 55.19 | 55.53 | +0.452% | 58,875 | +24.455% | |
| 2025-07-07 | 55.76 | 56.50 | 54.97 | 55.28 | -1.479% | 59,378 | +25.018% | |
| 2025-07-03 | 55.57 | 56.63 | 54.48 | 56.11 | +1.685% | 39,878 | +23.169% | |
| 2025-07-02 | 54.84 | 55.32 | 54.15 | 55.18 | +1.081% | 63,891 | +25.245% | |
| 2025-07-01 | 52.78 | 55.25 | 52.68 | 54.59 | +3.156% | 113,664 | +26.598% | |
| 2025-06-30 | 53.19 | 53.46 | 52.81 | 52.92 | -0.320% | 68,397 | +30.593% | |
| 2025-06-27 | 53.45 | 53.83 | 52.80 | 53.09 | -0.244% | 259,849 | +30.175% | |
| 2025-06-26 | 52.16 | 53.38 | 51.98 | 53.22 | +2.052% | 96,694 | +29.857% | |
| 2025-06-25 | 52.39 | 52.46 | 51.73 | 52.15 | -0.420% | 41,332 | +32.522% | |
| 2025-06-24 | 52.09 | 52.83 | 50.91 | 52.37 | +1.257% | 47,885 | +31.965% | |
| 2025-06-23 | 50.32 | 51.84 | 50.29 | 51.72 | +2.946% | 50,093 | +33.623% | |
| 2025-06-20 | 50.61 | 50.90 | 50.05 | 50.24 | +0.040% | 89,608 | +37.560% | |
| 2025-06-18 | 49.64 | 50.48 | 49.64 | 50.22 | +0.864% | 51,787 | +37.614% | |
| 2025-06-17 | 49.61 | 50.23 | 49.61 | 49.79 | -0.579% | 53,447 | +38.803% | |
| 2025-06-16 | 51.12 | 51.12 | 50.03 | 50.08 | -0.930% | 53,164 | +37.999% | |
| 2025-06-13 | 51.10 | 51.10 | 50.45 | 50.55 | -3.142% | 48,511 | +36.716% | Div $0.470 |
| 2025-06-12 | 52.16 | 52.23 | 51.77 | 52.19 | -0.628% | 59,298 | +32.420% | |
| 2025-06-11 | 52.81 | 52.96 | 52.37 | 52.52 | -0.323% | 46,768 | +31.588% | |
| 2025-06-10 | 52.14 | 52.80 | 52.14 | 52.69 | +1.132% | 41,238 | +31.163% | |
| 2025-06-09 | 51.98 | 52.31 | 51.92 | 52.10 | +0.424% | 45,259 | +32.649% | |
| 2025-06-06 | 51.15 | 51.94 | 51.05 | 51.88 | +2.428% | 39,431 | +33.211% | |
| 2025-06-05 | 50.87 | 51.10 | 50.35 | 50.65 | -0.374% | 42,859 | +36.446% | |
| 2025-06-04 | 51.42 | 51.68 | 50.72 | 50.84 | -1.186% | 49,564 | +35.936% | |
| 2025-06-03 | 50.63 | 51.57 | 50.39 | 51.45 | +1.439% | 49,654 | +34.325% | |
| 2025-06-02 | 51.01 | 51.06 | 50.27 | 50.72 | -0.646% | 50,432 | +36.258% | |
| 2025-05-30 | 51.22 | 51.38 | 50.99 | 51.05 | -0.681% | 36,297 | +35.377% | |
| 2025-05-29 | 51.00 | 51.47 | 50.68 | 51.40 | +0.765% | 36,908 | +34.455% | |
| 2025-05-28 | 51.47 | 51.75 | 50.96 | 51.01 | -1.220% | 42,633 | +35.483% | |
| 2025-05-27 | 51.31 | 51.70 | 50.73 | 51.64 | +1.614% | 45,828 | +33.830% | |
| 2025-05-23 | 50.30 | 51.06 | 50.30 | 50.82 | -0.684% | 55,470 | +35.990% | |
| 2025-05-22 | 51.02 | 51.67 | 50.56 | 51.17 | -0.234% | 41,499 | +35.060% | |
| 2025-05-21 | 52.32 | 52.38 | 51.27 | 51.29 | -2.583% | 47,249 | +34.744% | |
| 2025-05-20 | 52.92 | 52.92 | 52.46 | 52.65 | 0.000% | 34,795 | +31.263% |